FINAL PRE-CLEARING PRICES AS OF 10/25/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures OCT22 ---- ---- ---- ---- 1615.8 +4.1 1611.7 NOV22 ---- ---- ---- ---- 1613.3 +4.1 1609.2 DEC22 ---- ---- ---- ---- 1610.7 +4.1 1606.6 FEB23 ---- ---- ---- ---- 1608.5 +4.1 1604.4 APR23 ---- ---- ---- ---- 1606.0 +4.1 1601.9 JUN23 ---- ---- ---- ---- 1598.6 +4.1 1594.5 AUG23 ---- ---- ---- ---- 1594.5 +4.1 1590.4 OCT23 ---- ---- ---- ---- 1590.4 +4.1 1586.3 DEC23 ---- ---- ---- ---- 1586.3 +4.1 1582.2 FEB24 ---- ---- ---- ---- 1584.2 +4.1 1580.1 APR24 ---- ---- ---- ---- 1579.2 +4.1 1575.1 JUN24 ---- ---- ---- ---- 1574.2 +4.1 1570.1 AUG24 ---- ---- ---- ---- 1570.1 +4.1 1566.0 DEC24 ---- ---- ---- ---- 1562.2 +4.1 1558.1 JUN25 ---- ---- ---- ---- 1550.2 +4.1 1546.1 DEC25 ---- ---- ---- ---- 1538.2 +4.1 1534.1 JUN26 ---- ---- ---- ---- 1526.2 +4.1 1522.1 DEC26 ---- ---- ---- ---- 1518.2 +4.1 1514.1 JUN27 ---- ---- ---- ---- 1508.2 +4.1 1504.1 DEC27 ---- ---- ---- ---- 1498.2 +4.1 1494.1 JUN28 ---- ---- ---- ---- 1488.2 +4.1 1484.1 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 239.13 -1.32 240.45 888 NOV22 ---- ---- ---- ---- 250.00 UNCH 250.00 909 DEC22 ---- ---- ---- ---- 248.69 UNCH 248.69 788 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 399 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 379 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 613 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 JLY23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 AUG23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 SEP23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 OCT23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6043 ALA Alumina FOB Australia (Platts) Futures OCT22 ---- ---- ---- ---- 316.10 +.11 315.99 115 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 ---- ---- ---- ---- 2228.50 +35.75 2192.75 2 NOV22 ---- ---- ---- 2254.50B 2223.50 +36.00 19 2187.50 22 32 DEC22 2192.75 2270.50B 2190.00 2251.75A 2238.00 +36.50 45 2201.50 107 302 JAN23 2215.75 2270.50B 2179.25A 2249.75B 2236.25 +36.00 620 2200.25 1084 540 FEB23 2214.00 2216.00 2209.50 2273.00B 2239.00 +35.25 172 2203.75 838 364 MAR23 ---- ---- ---- 2279.50B 2245.75 +36.00 2209.75 4 66 APR23 ---- ---- ---- 2285.00B 2252.50 +32.50 2220.00 1 MAY23 ---- ---- ---- ---- 2291.50 +32.50 2259.00 1 JUN23 ---- ---- ---- ---- 2298.50 +32.50 2266.00 JLY23 ---- ---- ---- ---- 2306.50 +32.50 2274.00 AUG23 ---- ---- ---- ---- 2313.50 +32.50 2281.00 SEP23 ---- ---- ---- ---- 2321.50 +32.50 2289.00 OCT23 ---- ---- ---- ---- 2328.50 +32.50 2296.00 NOV23 ---- ---- ---- ---- 2335.50 +32.50 2303.00 DEC23 ---- ---- ---- ---- 2337.75 +32.50 2305.25 JAN24 ---- ---- ---- ---- 2346.75 +32.50 2314.25 FEB24 ---- ---- ---- ---- 2355.75 +32.50 2323.25 MAR24 ---- ---- ---- ---- 2364.75 +32.50 2332.25 APR24 ---- ---- ---- ---- 2371.75 +32.50 2339.25 MAY24 ---- ---- ---- ---- 2376.75 +32.50 2344.25 JUN24 ---- ---- ---- ---- 2382.75 +32.50 2350.25 JLY24 ---- ---- ---- ---- 2390.75 +32.50 2358.25 AUG24 ---- ---- ---- ---- 2398.75 +32.50 2366.25 SEP24 ---- ---- ---- ---- 2406.75 +32.50 2374.25 OCT24 ---- ---- ---- ---- 2414.75 +32.50 2382.25 NOV24 ---- ---- ---- ---- 2422.75 +32.50 2390.25 DEC24 ---- ---- ---- ---- 2415.25 +32.50 2382.75 JAN25 ---- ---- ---- ---- 2422.25 +32.50 2389.75 FEB25 ---- ---- ---- ---- 2429.25 +32.50 2396.75 MAR25 ---- ---- ---- ---- 2436.25 +32.50 2403.75 APR25 ---- ---- ---- ---- 2445.25 +32.50 2412.75 MAY25 ---- ---- ---- ---- 2454.25 +32.50 2421.75 JUN25 ---- ---- ---- ---- 2462.25 +32.50 2429.75 JLY25 ---- ---- ---- ---- 2471.25 +32.50 2438.75 AUG25 ---- ---- ---- ---- 2479.25 +32.50 2446.75 SEP25 ---- ---- ---- ---- 2487.25 +32.50 2454.75 OCT25 ---- ---- ---- ---- 2495.25 +32.50 2462.75 NOV25 ---- ---- ---- ---- 2502.25 +32.50 2469.75 DEC25 ---- ---- ---- ---- 2510.25 +32.50 2477.75 JAN26 ---- ---- ---- ---- 2518.25 +32.50 2485.75 FEB26 ---- ---- ---- ---- 2526.25 +32.50 2493.75 MAR26 ---- ---- ---- ---- 2534.25 +32.50 2501.75 APR26 ---- ---- ---- ---- 2543.25 +32.50 2510.75 MAY26 ---- ---- ---- ---- 2551.25 +32.50 2518.75 JUN26 ---- ---- ---- ---- 2559.25 +32.50 2526.75 JLY26 ---- ---- ---- ---- 2567.25 +32.50 2534.75 AUG26 ---- ---- ---- ---- 2574.25 +32.50 2541.75 SEP26 ---- ---- ---- ---- 2582.25 +32.50 2549.75 OCT26 ---- ---- ---- ---- 2589.25 +32.50 2556.75 NOV26 ---- ---- ---- ---- 2597.25 +32.50 2564.75 DEC26 ---- ---- ---- ---- 2605.25 +32.50 2572.75 JAN27 ---- ---- ---- ---- 2615.25 +32.50 2582.75 FEB27 ---- ---- ---- ---- 2625.25 +32.50 2592.75 MAR27 ---- ---- ---- ---- 2635.25 +32.50 2602.75 APR27 ---- ---- ---- ---- 2646.25 +32.50 2613.75 MAY27 ---- ---- ---- ---- 2656.25 +32.50 2623.75 JUN27 ---- ---- ---- ---- 2666.25 +32.50 2633.75 JLY27 ---- ---- ---- ---- 2674.25 +32.50 2641.75 AUG27 ---- ---- ---- ---- 2688.25 +32.50 2655.75 SEP27 ---- ---- ---- ---- 2691.25 +32.50 2658.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 856 2055 1308 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .20818 -.00086 .20904 2964 NOV22 ---- ---- ---- ---- .21360 +.01110 .20250 2209 DEC22 ---- ---- .20450A .20450A .20750 +.00250 .20500 10 2198 JAN23 .22500 .22500 .22500 .22500 .22490 -.00010 4 .22500 15 2874 FEB23 .22500 .22500 .22500 .22500 .22490 -.00010 4 .22500 15 2841 MAR23 .22500 .22500 .22500 .22500 .22490 -.00010 4 .22500 15 2773 APR23 ---- ---- ---- ---- .22000 -.00500 .22500 2498 MAY23 ---- ---- ---- ---- .22000 -.00500 .22500 2180 JUN23 ---- ---- ---- ---- .22000 -.00500 .22500 2372 JLY23 ---- ---- ---- ---- .22564 UNCH .22564 1652 AUG23 ---- ---- ---- ---- .22564 UNCH .22564 1890 SEP23 ---- ---- ---- ---- .22564 UNCH .22564 1562 OCT23 ---- ---- ---- ---- .22750 UNCH .22750 64 878 NOV23 ---- ---- ---- ---- .22564 UNCH .22564 919 DEC23 ---- ---- ---- ---- .22564 UNCH .22564 812 JAN24 ---- ---- ---- ---- .21574 UNCH .21574 72 FEB24 ---- ---- ---- ---- .21574 UNCH .21574 72 MAR24 ---- ---- ---- ---- .21574 UNCH .21574 72 APR24 ---- ---- ---- ---- .21574 UNCH .21574 47 MAY24 ---- ---- ---- ---- .21574 UNCH .21574 47 JUN24 ---- ---- ---- ---- .21574 UNCH .21574 47 JLY24 ---- ---- ---- ---- .21574 UNCH .21574 42 AUG24 ---- ---- ---- ---- .21574 UNCH .21574 42 SEP24 ---- ---- ---- ---- .21574 UNCH .21574 42 OCT24 ---- ---- ---- ---- .21574 UNCH .21574 42 NOV24 ---- ---- ---- ---- .21574 UNCH .21574 42 DEC24 ---- ---- ---- ---- .21574 UNCH .21574 42 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 119 31231 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 395.00 395.00 395.00 395.00 400.00 UNCH 5 400.00 555 FEB23 400.00 400.00 400.00 400.00 400.00 UNCH 4 400.00 554 MAR23 ---- 405.00B ---- 405.00B 405.00 +5.00 400.00 532 APR23 ---- ---- ---- ---- 420.00 UNCH 420.00 3 427 MAY23 ---- ---- ---- ---- 420.00 UNCH 420.00 429 JUN23 ---- ---- ---- ---- 420.00 UNCH 420.00 432 JLY23 ---- ---- ---- ---- 420.00 UNCH 420.00 400 AUG23 ---- ---- ---- ---- 420.00 UNCH 420.00 400 SEP23 ---- ---- ---- ---- 420.00 UNCH 420.00 400 OCT23 ---- ---- ---- ---- 420.00 UNCH 420.00 368 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 368 DEC23 ---- ---- ---- ---- 420.00 UNCH 420.00 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 6884 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.83 -.06 25.89 320 NOV22 ---- ---- ---- ---- 23.80 -1.20 25.00 299 DEC22 25.75 25.75 25.75 25.75 23.98 -.52 1 24.50 335 JAN23 ---- ---- ---- ---- 23.50 -2.15 25.65 2 294 FEB23 ---- ---- ---- ---- 23.50 -.10 23.60 2 295 MAR23 ---- ---- ---- ---- 23.50 -.10 23.60 2 319 APR23 ---- ---- ---- ---- 23.50 UNCH 23.50 332 MAY23 ---- ---- ---- ---- 23.50 UNCH 23.50 333 JUN23 ---- ---- ---- ---- 23.50 UNCH 23.50 344 JLY23 ---- ---- ---- ---- 23.50 UNCH 23.50 282 AUG23 ---- ---- ---- ---- 23.50 UNCH 23.50 276 SEP23 ---- ---- ---- ---- 23.50 UNCH 23.50 309 OCT23 ---- ---- ---- ---- 23.50 UNCH 23.50 324 NOV23 ---- ---- ---- ---- 23.50 UNCH 23.50 324 DEC23 ---- ---- ---- ---- 23.50 UNCH 23.50 283 JAN24 ---- ---- ---- ---- 23.40 UNCH 23.40 266 FEB24 ---- ---- ---- ---- 23.40 UNCH 23.40 283 MAR24 ---- ---- ---- ---- 23.40 UNCH 23.40 279 APR24 ---- ---- ---- ---- 23.40 UNCH 23.40 299 MAY24 ---- ---- ---- ---- 23.40 UNCH 23.40 294 JUN24 ---- ---- ---- ---- 23.40 UNCH 23.40 277 JLY24 ---- ---- ---- ---- 23.40 UNCH 23.40 114 AUG24 ---- ---- ---- ---- 23.40 UNCH 23.40 114 SEP24 ---- ---- ---- ---- 23.40 UNCH 23.40 169 OCT24 ---- ---- ---- ---- 23.40 UNCH 23.40 148 NOV24 ---- ---- ---- ---- 23.40 UNCH 23.40 148 DEC24 ---- ---- ---- ---- 23.40 UNCH 23.40 40 JAN25 ---- ---- ---- ---- 23.40 UNCH 23.40 112 FEB25 ---- ---- ---- ---- 23.40 UNCH 23.40 112 MAR25 ---- ---- ---- ---- 23.40 UNCH 23.40 186 APR25 ---- ---- ---- ---- 23.40 UNCH 23.40 106 MAY25 ---- ---- ---- ---- 23.40 UNCH 23.40 106 JUN25 ---- ---- ---- ---- 23.40 UNCH 23.40 32 JLY25 ---- ---- ---- ---- 22.95 -.45 23.40 25 AUG25 ---- ---- ---- ---- 22.95 -.45 23.40 25 SEP25 ---- ---- ---- ---- 22.95 -.45 23.40 25 OCT25 ---- ---- ---- ---- 22.95 -.45 23.40 25 NOV25 ---- ---- ---- ---- 22.95 -.45 23.40 25 DEC25 ---- ---- ---- ---- 22.95 -.45 23.40 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 7904 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 317.92 -5.44 323.36 2443 NOV22 ---- ---- ---- ---- 273.57 UNCH 273.57 2239 DEC22 ---- ---- ---- ---- 270.00 UNCH 270.00 2066 JAN23 ---- ---- ---- ---- 272.27 UNCH 272.27 1155 FEB23 ---- ---- ---- ---- 272.27 UNCH 272.27 1163 MAR23 ---- ---- ---- ---- 272.27 UNCH 272.27 1213 APR23 ---- ---- ---- ---- 272.27 UNCH 272.27 1271 MAY23 ---- ---- ---- ---- 272.27 UNCH 272.27 1271 JUN23 ---- ---- ---- ---- 272.27 UNCH 272.27 1271 JLY23 ---- ---- ---- ---- 275.00 UNCH 275.00 1083 AUG23 ---- ---- ---- ---- 275.00 UNCH 275.00 1093 SEP23 ---- ---- ---- ---- 275.00 UNCH 275.00 1085 OCT23 ---- ---- ---- ---- 275.00 UNCH 275.00 1010 NOV23 ---- ---- ---- ---- 275.00 UNCH 275.00 910 DEC23 ---- ---- ---- ---- 275.00 UNCH 275.00 910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20183 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 ---- ---- ---- ---- 690.00 UNCH 690.00 6 920 NOV22 650.00 650.00 640.00 640.00 640.00 -10.00 12 650.00 569 DEC22 655.00 660.00 655.00 660.00 660.00 -15.00 7 675.00 5 547 JAN23 670.00 670.00 660.00 660.00 660.00 -18.00 24 678.00 7 511 FEB23 680.00 680.00 670.00 670.00 670.00 -15.00 25 685.00 12 910 MAR23 690.00 690.00 690.00 690.00 690.00 -20.00 3 710.00 3 698 APR23 ---- ---- ---- ---- 700.00 -15.00 715.00 187 MAY23 ---- ---- ---- ---- 710.00 -15.00 725.00 241 JUN23 ---- ---- ---- ---- 725.00 -10.00 735.00 384 JLY23 ---- ---- ---- ---- 740.00 -10.00 750.00 342 AUG23 ---- ---- ---- ---- 740.00 -10.00 750.00 42 SEP23 ---- ---- ---- ---- 750.00 -10.00 760.00 337 OCT23 ---- ---- ---- ---- 745.00 -10.00 755.00 12 NOV23 ---- ---- ---- ---- 745.00 -10.00 755.00 12 DEC23 ---- ---- ---- ---- 745.00 -10.00 755.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 33 5724 GC Gold Futures OCT22 1648.2 1648.2 1637.3 1640.0A 1652.8 +4.1 880 1648.7 29 403 NOV22 1649.6 1660.5 1637.0 1653.5B 1653.3 +4.1 592 1649.2 152 3623 DEC22 1654.5 1666.8 1641.2 1657.3A 1658.0 +3.9 179237 1654.1 171022 356241 FEB23 1670.1 1680.0 1655.4 1671.6 1672.2 +4.1 18227 1668.1 7081 54233 APR23 1682.7 1694.2 1669.8 1687.4B 1686.6 +4.2 1159 1682.4 1017 17488 JUN23 1699.9 1708.3 1684.2 1701.1B 1701.1 +4.1 1558 1697.0 763 7329 AUG23 1713.5 1717.6 1703.4 1719.1B 1715.7 +4.2 622 1711.5 72 2388 OCT23 ---- ---- ---- 1738.3B 1730.1 +4.2 1725.9 18 706 DEC23 ---- ---- ---- 1752.9B 1744.6 +4.2 197 1740.4 470 1673 FEB24 ---- ---- ---- 1757.9B 1758.7 +4.3 1754.4 APR24 ---- ---- ---- ---- 1770.2 +6.8 1763.4 JUN24 ---- ---- ---- ---- 1780.9 +6.8 1774.1 180 AUG24 ---- ---- ---- ---- 1789.4 +6.8 1782.6 DEC24 ---- ---- ---- 1816.0B 1815.4 +6.8 1808.6 136 JUN25 ---- ---- ---- ---- 1836.6 +6.8 1829.8 1 DEC25 ---- ---- ---- ---- 1858.1 +6.8 1851.3 7 JUN26 ---- ---- ---- ---- 1868.1 +6.8 1861.3 DEC26 ---- ---- ---- ---- 1887.8 +6.8 1881.0 2 JUN27 ---- ---- ---- ---- 1897.8 +6.8 1891.0 DEC27 ---- ---- ---- ---- 1915.6 +6.8 1908.8 JUN28 ---- ---- ---- ---- 1925.6 +6.8 1918.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202472 180624 444410 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1664.3 +10.1 1654.2 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 .1 -.5 -.5 .0 UNCH 531 .0 FEB23 .0 .0 .0 .0 .0 UNCH 188 .0 APR23 ---- ---- ---- ---- .0 UNCH 79 .0 JUN23 ---- ---- ---- ---- .0 UNCH 29 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 827 GSP OCT 22 LONDON SPOT GOLD 27 ---- ---- ---- ---- 1653.57 +3.87 1649.70 28 ---- ---- ---- ---- 1653.60 +3.90 1649.70 31 ---- ---- ---- ---- 1653.60 +3.90 1649.70 GSP NOV 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1653.60 +3.90 1649.70 02 ---- ---- ---- ---- 1653.57 +3.87 1649.70 03 ---- ---- ---- ---- 1653.57 +3.87 1649.70 04 ---- ---- ---- ---- 1653.57 +3.87 1649.70 07 ---- ---- ---- ---- 1653.57 +3.87 1649.70 08 ---- ---- ---- ---- 1653.57 +3.87 1649.70 09 ---- ---- ---- ---- 1653.57 +3.87 1649.70 10 ---- ---- ---- ---- 1653.57 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures OCT22 ---- ---- ---- ---- 220.00 -5.00 225.00 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 3.4600 3.4600 3.4445A 3.4505 -.0290 193 3.4795 537 620 NOV22 3.4250 3.4440 3.3850 3.4230A 3.4160 -.0320 346 3.4480 201 2279 DEC22 3.4315 3.4410 3.3625 3.4025 3.3970 -.0335 59767 3.4305 70070 104969 JAN23 3.4100 3.4120 3.3715 3.3950A 3.3970 -.0320 180 3.4290 271 1797 FEB23 3.3970 3.3970 3.3915 3.3965B 3.3915 -.0320 117 3.4235 112 1154 MAR23 3.4160 3.4250 3.3510 3.3890B 3.3845 -.0325 12757 3.4170 14289 47301 APR23 ---- ---- ---- 3.4240B 3.3840 -.0315 18 3.4155 41 597 MAY23 3.3920 3.4100B 3.3490 3.3845B 3.3785 -.0310 2635 3.4095 2427 8932 JUN23 ---- ---- 3.3730A 3.3510A 3.3780 -.0305 21 3.4085 10 442 JLY23 3.3860 3.4040B 3.3460A 3.3685A 3.3720 -.0310 1196 3.4030 801 5191 AUG23 3.3820 3.3820 3.3670A 3.3830B 3.3705 -.0315 13 3.4020 3 356 SEP23 3.3650 3.3835 3.3405 3.3625A 3.3655 -.0320 414 3.3975 151 1578 OCT23 ---- ---- 3.3680A 3.3550A 3.3685 -.0320 2 3.4005 3 181 NOV23 ---- ---- 3.3695A 3.3555A 3.3685 -.0320 1 3.4005 3 157 DEC23 3.3695 3.3760B 3.3695 3.3570A 3.3605 -.0320 32 3.3925 47 2150 JAN24 ---- ---- 3.3705A 3.3705A 3.3670 -.0320 3.3990 55 FEB24 ---- ---- 3.3715A 3.3710A 3.3635 -.0315 3.3950 38 MAR24 ---- ---- 3.3610A 3.3560A 3.3580 -.0315 3.3895 23 169 APR24 ---- ---- 3.3715A 3.3700A 3.3585 -.0310 3.3895 10 MAY24 ---- ---- 3.3645A 3.3900B 3.3585 -.0310 3.3895 17 JUN24 ---- ---- ---- 3.3765A 3.3610 -.0310 3.3920 3 JLY24 ---- ---- 3.3705A 3.3890B 3.3570 -.0310 3.3880 2 AUG24 ---- ---- ---- ---- 3.3520 -.0310 3.3830 SEP24 ---- ---- ---- 3.3765A 3.3520 -.0310 3.3830 1 DEC24 ---- ---- ---- ---- 3.3665 -.0310 3.3975 20 MAR25 ---- ---- ---- ---- 3.3915 -.0310 3.4225 MAY25 ---- ---- ---- ---- 3.4140 -.0310 3.4450 JLY25 ---- ---- ---- ---- 3.4370 -.0310 3.4680 SEP25 ---- ---- ---- ---- 3.4610 -.0310 3.4920 DEC25 ---- ---- ---- ---- 3.4855 -.0310 3.5165 MAR26 ---- ---- ---- ---- 3.5020 -.0310 3.5330 MAY26 ---- ---- ---- ---- 3.5150 -.0310 3.5460 JLY26 ---- ---- ---- ---- 3.5155 -.0310 3.5465 SEP26 ---- ---- ---- ---- 3.5280 -.0310 3.5590 DEC26 ---- ---- ---- ---- 3.5405 -.0310 3.5715 1 MAR27 ---- ---- ---- ---- 3.5380 -.0310 3.5690 MAY27 ---- ---- ---- ---- 3.5355 -.0310 3.5665 JLY27 ---- ---- ---- ---- 3.5330 -.0310 3.5640 SEP27 ---- ---- ---- ---- 3.5305 -.0310 3.5615 DEC27 ---- ---- ---- ---- 3.5430 -.0310 3.5740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77692 88989 178020 HG0 Copper Spot TAS OCT22 .0000 .0000 .0000 .0000 .0000 UNCH 315 .0000 NOV22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 315 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.3730 -.0705 3.4435 HGS Copper Financial Futures OCT22 ---- ---- ---- ---- 3.4547 -.0072 3.4619 1193 NOV22 ---- ---- ---- ---- 3.4142 -.0321 3.4463 1175 DEC22 ---- ---- ---- ---- 3.3970 -.0334 3.4304 784 JAN23 ---- ---- ---- ---- 3.3965 -.0320 3.4285 713 FEB23 ---- ---- ---- ---- 3.3908 -.0320 3.4228 1320 MAR23 ---- ---- ---- ---- 3.3845 -.0324 3.4169 703 APR23 ---- ---- ---- ---- 3.3834 -.0315 3.4149 703 MAY23 ---- ---- ---- ---- 3.3785 -.0309 3.4094 703 JUN23 ---- ---- ---- ---- 3.3774 -.0306 3.4080 703 JLY23 ---- ---- ---- ---- 3.3719 -.0310 3.4029 694 AUG23 ---- ---- ---- ---- 3.3701 -.0315 3.4016 527 SEP23 ---- ---- ---- ---- 3.3658 -.0320 3.3978 527 OCT23 ---- ---- ---- ---- 3.3685 -.0320 3.4005 527 NOV23 ---- ---- ---- ---- 3.3677 -.0320 3.3997 417 DEC23 ---- ---- ---- ---- 3.3612 -.0320 3.3932 791 JAN24 ---- ---- ---- ---- 3.3667 -.0319 3.3986 373 FEB24 ---- ---- ---- ---- 3.3630 -.0315 3.3945 MAR24 ---- ---- ---- ---- 3.3581 -.0314 3.3895 APR24 ---- ---- ---- ---- 3.3585 -.0310 3.3895 MAY24 ---- ---- ---- ---- 3.3587 -.0310 3.3897 JUN24 ---- ---- ---- ---- 3.3606 -.0310 3.3916 JLY24 ---- ---- ---- ---- 3.3565 -.0310 3.3875 AUG24 ---- ---- ---- ---- 3.3520 -.0310 3.3830 SEP24 ---- ---- ---- ---- 3.3520 -.0310 3.3830 DEC24 ---- ---- ---- ---- 3.3665 -.0310 3.3975 MAR25 ---- ---- ---- ---- 3.3915 -.0310 3.4225 MAY25 ---- ---- ---- ---- 3.4140 -.0310 3.4450 JLY25 ---- ---- ---- ---- 3.4370 -.0310 3.4680 SEP25 ---- ---- ---- ---- 3.4610 -.0310 3.4920 DEC25 ---- ---- ---- ---- 3.4855 -.0310 3.5165 MAR26 ---- ---- ---- ---- 3.5020 -.0310 3.5330 MAY26 ---- ---- ---- ---- 3.5150 -.0310 3.5460 JLY26 ---- ---- ---- ---- 3.5155 -.0310 3.5465 SEP26 ---- ---- ---- ---- 3.5280 -.0310 3.5590 DEC26 ---- ---- ---- ---- 3.5405 -.0310 3.5715 MAR27 ---- ---- ---- ---- 3.5380 -.0310 3.5690 MAY27 ---- ---- ---- ---- 3.5355 -.0310 3.5665 JLY27 ---- ---- ---- ---- 3.5330 -.0310 3.5640 SEP27 ---- ---- ---- ---- 3.5305 -.0310 3.5615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11853 HGT COPPER TAS FUTURES DEC22 .0000 .0000 -.0025 -.0025 .0000 UNCH 1467 .0000 MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 324 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH 33 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1824 HRC NYMEX STEEL FUTURES OCT22 ---- ---- ---- ---- 763.00 +6.00 757.00 30 3303 NOV22 715.00 720.00 710.00 710.00 720.00 +5.00 69 715.00 791 4190 DEC22 705.00 706.00B 692.00 695.00 694.00 -11.00 37 705.00 225 2897 JAN23 713.00 713.00 706.00 706.00 708.00 +2.00 23 706.00 426 2340 FEB23 718.00 719.00 717.00A 718.00 718.00 -2.00 68 720.00 20 1719 MAR23 720.00 731.00 720.00 731.00 729.00 -2.00 13 731.00 28 1449 APR23 ---- ---- 737.00A 737.00A 738.00 -2.00 5 740.00 10 1233 MAY23 730.00 743.00 730.00 743.00 743.00 -2.00 7 745.00 8 1303 JUN23 740.00 749.00 730.00 749.00 730.00 -20.00 16 750.00 14 1263 JLY23 ---- ---- 768.00A 768.00A 740.00 -30.00 5 770.00 1054 AUG23 ---- ---- ---- ---- 760.00 -14.00 5 774.00 1097 SEP23 ---- ---- ---- ---- 751.00 -23.00 5 774.00 996 OCT23 ---- ---- ---- ---- 780.00 UNCH 10 780.00 6 693 NOV23 ---- ---- ---- ---- 770.00 -10.00 10 780.00 586 DEC23 ---- ---- ---- ---- 780.00 -1.00 10 781.00 594 JAN24 ---- ---- ---- ---- 800.00 -1.00 801.00 FEB24 ---- ---- ---- ---- 818.00 -1.00 819.00 25 MAR24 ---- ---- ---- ---- 818.00 -1.00 819.00 APR24 ---- ---- ---- ---- 818.00 -1.00 819.00 MAY24 ---- ---- ---- ---- 818.00 -1.00 819.00 25 JUN24 ---- ---- ---- ---- 818.00 -1.00 819.00 JLY24 ---- ---- ---- ---- 818.00 -1.00 819.00 AUG24 ---- ---- ---- ---- 818.00 -1.00 819.00 25 SEP24 ---- ---- ---- ---- 818.00 -1.00 819.00 OCT24 ---- ---- ---- ---- 818.00 -1.00 819.00 NOV24 ---- ---- ---- ---- 818.00 -1.00 819.00 25 DEC24 ---- ---- ---- ---- 818.00 -1.00 819.00 JAN25 ---- ---- ---- ---- 818.00 -1.00 819.00 FEB25 ---- ---- ---- ---- 818.00 -1.00 819.00 MAR25 ---- ---- ---- ---- 818.00 -1.00 819.00 APR25 ---- ---- ---- ---- 818.00 -1.00 819.00 MAY25 ---- ---- ---- ---- 818.00 -1.00 819.00 JUN25 ---- ---- ---- ---- 818.00 -1.00 819.00 JLY25 ---- ---- ---- ---- 818.00 -1.00 819.00 AUG25 ---- ---- ---- ---- 818.00 -1.00 819.00 SEP25 ---- ---- ---- ---- 818.00 -1.00 819.00 OCT25 ---- ---- ---- ---- 818.00 -1.00 819.00 NOV25 ---- ---- ---- ---- 818.00 -1.00 819.00 DEC25 ---- ---- ---- ---- 818.00 -1.00 819.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 283 1558 24817 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 ---- ---- ---- 1658.0B 1652.8 +4.1 1648.7 16 3532 DEC22 1654.8 1666.8 1641.9 1657.3B 1658.0 +3.9 43188 1654.1 40378 20414 FEB23 1668.4 1680.5 1656.3 1671.3A 1672.2 +4.1 528 1668.1 330 1926 APR23 1686.3 1693.0 1672.4 1685.7A 1686.6 +4.2 122 1682.4 78 1309 JUN23 1700.6 1707.4 1686.6 1700.5B 1701.1 +4.1 33 1697.0 65 337 AUG23 1715.0 1715.0 1704.5 1714.9A 1715.7 +4.2 10 1711.5 26 52 OCT23 1730.5 1730.5 1730.5 1733.4B 1730.1 +4.2 1 1725.9 1 26 DEC23 1737.5 1750.6 1737.5 1750.9B 1744.6 +4.2 4 1740.4 7 52 FEB24 ---- ---- ---- ---- 1758.7 +4.3 1754.4 1 APR24 ---- ---- ---- ---- 1770.2 +6.8 1763.4 1 JUN24 ---- ---- ---- ---- 1780.9 +6.8 1774.1 5 AUG24 ---- ---- ---- ---- 1789.4 +6.8 1782.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43886 40901 27655 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures NOV22 ---- ---- ---- 3.4130A 3.4160 -.0320 3.4480 1 3 DEC22 3.4310 3.4410B 3.3630 3.4020 3.3970 -.0335 2560 3.4305 3365 1578 JAN23 ---- ---- ---- 3.4005A 3.3970 -.0320 3.4290 5 FEB23 ---- ---- ---- ---- 3.3915 -.0320 3.4235 MAR23 3.4205 3.4250B 3.3520A 3.3980B 3.3845 -.0325 96 3.4170 209 308 APR23 ---- ---- ---- 3.3780A 3.3840 -.0315 3.4155 1 MAY23 ---- ---- ---- 3.4150B 3.3785 -.0310 3.4095 1 JUN23 ---- ---- ---- ---- 3.3780 -.0305 3.4085 2 JLY23 ---- ---- ---- ---- 3.3720 -.0310 3.4030 AUG23 ---- ---- ---- ---- 3.3705 -.0315 3.4020 SEP23 ---- ---- ---- ---- 3.3655 -.0320 3.3975 OCT23 ---- ---- ---- ---- 3.3685 -.0320 3.4005 NOV23 ---- ---- ---- ---- 3.3685 -.0320 3.4005 DEC23 ---- ---- ---- ---- 3.3605 -.0320 3.3925 1 JAN24 ---- ---- ---- ---- 3.3670 -.0320 3.3990 FEB24 ---- ---- ---- ---- 3.3635 -.0315 3.3950 MAR24 ---- ---- ---- ---- 3.3580 -.0315 3.3895 APR24 ---- ---- ---- ---- 3.3585 -.0310 3.3895 MAY24 ---- ---- ---- ---- 3.3585 -.0310 3.3895 JUN24 ---- ---- ---- ---- 3.3610 -.0310 3.3920 JLY24 ---- ---- ---- ---- 3.3570 -.0310 3.3880 AUG24 ---- ---- ---- ---- 3.3520 -.0310 3.3830 SEP24 ---- ---- ---- ---- 3.3520 -.0310 3.3830 DEC24 ---- ---- ---- ---- 3.3665 -.0310 3.3975 MAR25 ---- ---- ---- ---- 3.3915 -.0310 3.4225 MAY25 ---- ---- ---- ---- 3.4140 -.0310 3.4450 JLY25 ---- ---- ---- ---- 3.4370 -.0310 3.4680 SEP25 ---- ---- ---- ---- 3.4610 -.0310 3.4920 DEC25 ---- ---- ---- ---- 3.4855 -.0310 3.5165 MAR26 ---- ---- ---- ---- 3.5020 -.0310 3.5330 MAY26 ---- ---- ---- ---- 3.5150 -.0310 3.5460 JLY26 ---- ---- ---- ---- 3.5155 -.0310 3.5465 SEP26 ---- ---- ---- ---- 3.5280 -.0310 3.5590 DEC26 ---- ---- ---- ---- 3.5405 -.0310 3.5715 MAR27 ---- ---- ---- ---- 3.5380 -.0310 3.5690 MAY27 ---- ---- ---- ---- 3.5355 -.0310 3.5665 JLY27 ---- ---- ---- ---- 3.5330 -.0310 3.5640 SEP27 ---- ---- ---- ---- 3.5305 -.0310 3.5615 DEC27 ---- ---- ---- ---- 3.5430 -.0310 3.5740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2656 3575 1899 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 85.00 -.01 85.01 407 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 ---- ---- ---- 3.4540B 3.4160 -.0320 3.4480 2 DEC22 3.4360 3.4400 3.3640A 3.4040A 3.3980 -.0320 95 3.4300 90 416 JAN23 ---- ---- ---- 3.3720A 3.3980 -.0320 3.4300 10 10 FEB23 ---- ---- ---- ---- 3.3920 -.0320 3.4240 MAR23 3.4020 3.4240B 3.3540A 3.4020B 3.3840 -.0340 3 3.4180 3 29 APR23 ---- ---- ---- ---- 3.3840 -.0320 3.4160 MAY23 ---- ---- ---- ---- 3.3780 -.0320 3.4100 JUN23 ---- ---- ---- ---- 3.3780 -.0300 3.4080 JLY23 ---- ---- ---- ---- 3.3720 -.0320 3.4040 AUG23 ---- ---- ---- ---- 3.3700 -.0320 3.4020 SEP23 ---- ---- ---- ---- 3.3660 -.0320 3.3980 OCT23 ---- ---- ---- ---- 3.3680 -.0320 3.4000 NOV23 ---- ---- ---- ---- 3.3680 -.0320 3.4000 DEC23 ---- ---- ---- ---- 3.3600 -.0320 3.3920 JAN24 ---- ---- ---- ---- 3.3680 -.0320 3.4000 FEB24 ---- ---- ---- ---- 3.3640 -.0320 3.3960 MAR24 ---- ---- ---- ---- 3.3580 -.0320 3.3900 APR24 ---- ---- ---- ---- 3.3580 -.0320 3.3900 MAY24 ---- ---- ---- ---- 3.3580 -.0320 3.3900 JUN24 ---- ---- ---- ---- 3.3620 -.0300 3.3920 JLY24 ---- ---- ---- ---- 3.3580 -.0300 3.3880 AUG24 ---- ---- ---- ---- 3.3520 -.0320 3.3840 SEP24 ---- ---- ---- ---- 3.3520 -.0320 3.3840 DEC24 ---- ---- ---- ---- 3.3660 -.0320 3.3980 MAR25 ---- ---- ---- ---- 3.3920 -.0300 3.4220 MAY25 ---- ---- ---- ---- 3.4140 -.0320 3.4460 JLY25 ---- ---- ---- ---- 3.4380 -.0300 3.4680 SEP25 ---- ---- ---- ---- 3.4620 -.0300 3.4920 DEC25 ---- ---- ---- ---- 3.4860 -.0300 3.5160 MAR26 ---- ---- ---- ---- 3.5020 -.0320 3.5340 MAY26 ---- ---- ---- ---- 3.5160 -.0300 3.5460 JLY26 ---- ---- ---- ---- 3.5160 -.0300 3.5460 SEP26 ---- ---- ---- ---- 3.5280 -.0320 3.5600 DEC26 ---- ---- ---- ---- 3.5400 -.0320 3.5720 MAR27 ---- ---- ---- ---- 3.5380 -.0320 3.5700 MAY27 ---- ---- ---- ---- 3.5360 -.0300 3.5660 JLY27 ---- ---- ---- ---- 3.5340 -.0300 3.5640 SEP27 ---- ---- ---- ---- 3.5300 -.0320 3.5620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 103 457 QI E-Mini Silver Futures DEC22 19.2500 19.4000 18.7500 19.3250B 19.3490 +.1600 140 19.1890 141 343 JAN23 19.3125 19.3125 19.3125 19.3000A 19.4100 +.1610 1 19.2490 1 12 MAR23 19.1375 19.5750B 18.9250A 19.4125A 19.5320 +.1700 4 19.3620 6 76 MAY23 ---- ---- ---- 19.7000B 19.6550 +.1800 19.4750 9 JLY23 ---- ---- ---- 19.8500B 19.8040 +.1810 19.6230 3 13 SEP23 ---- ---- ---- 19.9875B 19.9510 +.1850 19.7660 3 DEC23 ---- ---- ---- 20.1250B 20.1830 +.1870 19.9960 1 JAN24 ---- ---- ---- ---- 20.2180 +.1870 20.0310 MAR24 ---- ---- ---- ---- 20.4040 +.1870 20.2170 MAY24 ---- ---- ---- ---- 20.5450 +.1870 20.3580 JLY24 ---- ---- ---- ---- 20.5850 +.1870 20.3980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 151 457 QO E-Mini Gold Futures DEC22 1654.25 1666.75 1641.75 1657.25 1658.00 +3.90 1722 1654.10 2190 1428 FEB23 1668.25 1677.75 1657.50A 1670.75A 1672.20 +4.10 6 1668.10 30 393 APR23 ---- ---- ---- 1695.00B 1686.60 +4.20 1682.40 1 73 JUN23 1704.50 1704.50 1703.00 1704.25B 1701.10 +4.10 2 1697.00 4 32 AUG23 ---- ---- ---- 1723.75B 1715.70 +4.20 1711.50 21 OCT23 ---- ---- ---- 1738.25B 1730.10 +4.20 1725.90 4 DEC23 ---- ---- ---- 1752.75B 1744.60 +4.20 1740.40 24 FEB24 ---- ---- ---- ---- 1758.70 +4.30 1754.40 APR24 ---- ---- ---- ---- 1770.20 +6.80 1763.40 JUN24 ---- ---- ---- ---- 1780.90 +6.80 1774.10 AUG24 ---- ---- ---- ---- 1789.40 +6.80 1782.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1730 2225 1975 SGC Shanghai Gold (CNH) Futures OCT22 ---- ---- ---- ---- 392.05 +1.65 390.40 9 NOV22 ---- ---- ---- ---- 392.65 +1.65 391.00 DEC22 393.45 393.55 393.45 393.55 393.55 +1.65 18 391.90 9 167 FEB23 ---- ---- ---- 394.35B 393.55 +1.65 391.90 APR23 ---- ---- ---- ---- 395.95 +1.65 394.30 JUN23 ---- ---- ---- 394.90B 395.95 +1.65 394.30 9 340 AUG23 ---- ---- ---- ---- 396.60 +1.65 394.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 18 516 SGU Shanghai Gold (USD) Futures OCT22 ---- ---- ---- ---- 1667.50 -9.90 1677.40 9 NOV22 ---- ---- ---- ---- 1670.70 -9.90 1680.60 DEC22 1675.30 1676.80 1674.50 1675.00 1675.00 -9.90 36 1684.90 21 274 FEB23 ---- ---- ---- 1678.40A 1674.10 -9.90 1684.00 APR23 ---- ---- ---- ---- 1675.40 -9.90 1685.30 JUN23 ---- ---- ---- 1685.60A 1684.80 -9.90 1694.70 340 AUG23 ---- ---- ---- ---- 1685.40 -9.90 1695.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 21 623 SI Silver Futures OCT22 18.915 19.350 18.910 19.215A 19.339 +.165 13 19.174 8 235 NOV22 19.185 19.360 18.800 19.375B 19.344 +.165 35 19.179 64 258 DEC22 19.195 19.410 18.740 19.310 19.349 +.160 53751 19.189 61360 109050 JAN23 19.245 19.460 19.245 19.385A 19.410 +.161 23 19.249 107 1091 MAR23 19.405 19.585B 18.920A 19.495 19.532 +.170 3693 19.362 2894 22311 MAY23 19.555 19.670 19.075 19.625A 19.655 +.180 332 19.475 260 2730 JLY23 19.225 19.785B 19.225 19.860B 19.804 +.181 95 19.623 26 1425 SEP23 19.875 19.875 19.875 19.835A 19.951 +.185 121 19.766 2 604 DEC23 20.145 20.200 19.600 20.210B 20.183 +.187 28 19.996 2 253 JAN24 ---- ---- ---- ---- 20.218 +.187 20.031 MAR24 ---- ---- ---- 20.155A 20.404 +.187 20.217 MAY24 ---- ---- ---- ---- 20.545 +.187 20.358 JLY24 ---- ---- ---- ---- 20.585 +.187 20.398 5 DEC24 ---- ---- ---- 21.005B 20.962 +.187 20.775 4 JLY25 ---- ---- ---- ---- 21.125 +.187 20.938 DEC25 ---- ---- ---- ---- 21.237 +.187 21.050 JLY26 ---- ---- ---- ---- 22.028 +.187 21.841 5 DEC26 ---- ---- ---- ---- 22.130 +.187 21.943 JLY27 ---- ---- ---- ---- 22.238 +.187 22.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58091 64723 137971 SIL Micro Silver Futures OCT22 ---- ---- ---- 19.370B 19.339 +.165 19.174 100 NOV22 19.205 19.420 18.790 19.345A 19.344 +.165 27 19.179 29 289 DEC22 19.195 19.415 18.745 19.315 19.349 +.160 7557 19.189 9853 5106 JAN23 19.290 19.405 18.825 19.385A 19.410 +.161 98 19.249 113 197 MAR23 19.460 19.590 18.970 19.500A 19.532 +.170 42 19.362 54 310 MAY23 ---- ---- ---- 19.705B 19.655 +.180 8 19.475 2 41 JLY23 19.240 19.790 19.240 19.675A 19.804 +.181 4 19.623 1 8 SEP23 19.400 19.400 19.400 19.910B 19.951 +.185 1 19.766 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7737 10052 6052 SIT SILVER TAS FUTURES DEC22 .000 .002 -.010 -.010 .000 UNCH 679 .000 MAR23 .000 .000 .000 .000 .000 UNCH 98 .000 MAY23 ---- ---- ---- ---- .000 UNCH 7 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 784 SSP OCT 22 LONDON SPOT SILVER 27 ---- ---- ---- ---- 19.365 +.140 19.225 28 ---- ---- ---- ---- 19.365 +.140 19.225 31 ---- ---- ---- ---- 19.365 +.140 19.225 SSP NOV 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 19.365 +.140 19.225 02 ---- ---- ---- ---- 19.365 +.140 19.225 03 ---- ---- ---- ---- 19.365 +.140 19.225 04 ---- ---- ---- ---- 19.365 +.140 19.225 07 ---- ---- ---- ---- 19.365 +.140 19.225 08 ---- ---- ---- ---- 19.365 +.140 19.225 09 ---- ---- ---- ---- 19.365 +.140 19.225 10 ---- ---- ---- ---- 19.365 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- 93.86A 93.86A 94.61 +.10 94.51 630 NOV22 ---- 90.89B 88.26A 90.89B 88.23 -2.25 90.48 870 DEC22 ---- ---- ---- ---- 87.48 -1.64 89.12 740 JAN23 ---- ---- ---- ---- 86.50 -1.62 88.12 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2550 UX UxC Uranium U3O8 Futures DEC22 ---- ---- ---- 51.65B ---- ---- ---- FEB23 ---- ---- ---- ---- 53.35 UNCH 53.35 600 MAR23 ---- ---- ---- ---- 53.60 UNCH 53.60 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1658.0 +3.9 1654.1 FEB23 ---- ---- ---- ---- 1672.2 +4.1 1668.1 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.3970 -.0335 3.4305 MAR23 ---- ---- ---- ---- 3.3845 -.0325 3.4170 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.349 +.160 19.189 MAR23 ---- ---- ---- ---- 19.532 +.170 19.362 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 ---- ---- ---- ---- 611.50 +36.00 575.50 1650 ---- ---- ---- ---- 586.50 +36.00 550.50 1675 ---- ---- ---- ---- 561.50 +36.00 525.50 1700 ---- ---- ---- ---- 536.50 +36.00 500.50 1725 ---- ---- ---- ---- 511.50 +36.00 475.50 1750 ---- ---- ---- ---- 486.50 +36.00 450.50 1775 ---- ---- ---- ---- 461.50 +36.00 425.50 1800 ---- ---- ---- ---- 436.50 +36.00 400.50 1825 ---- ---- ---- ---- 411.50 +36.00 375.50 1850 ---- ---- ---- ---- 386.50 +36.00 350.50 1875 ---- ---- ---- ---- 361.50 +36.00 325.50 1900 ---- ---- ---- ---- 336.50 +36.00 300.50 1925 ---- ---- ---- ---- 311.50 +36.00 275.50 1950 ---- ---- ---- ---- 286.50 +36.00 250.50 1975 ---- ---- ---- ---- 261.50 +36.00 225.50 2000 ---- ---- ---- ---- 236.50 +36.00 200.50 2025 ---- ---- ---- ---- 211.50 +36.00 175.50 2050 ---- ---- ---- ---- 186.50 +36.00 150.50 2075 ---- ---- ---- ---- 161.50 +35.50 126.00 2100 ---- 156.25B ---- 151.25B 136.50 +34.50 102.00 2125 ---- ---- ---- ---- 111.50 +32.75 78.75 2150 ---- ---- ---- ---- 87.00 +29.50 57.50 2175 ---- 63.50B 24.00A 24.00A 63.50 +24.75 38.75 2200 ---- 42.00B 12.25A 12.25A 42.00 +18.25 23.75 2 2 2225 ---- 23.50B 7.00A 7.00A 24.25 +11.00 13.25 2250 8.25 23.50B 4.00A 11.50B 12.00 +5.25 5 6.75 2275 ---- 11.50B 2.50A 5.50B 5.25 +2.00 3.25 2300 ---- 4.75B ---- 4.75B 2.00 +.50 1.50 2325 ---- 1.50B ---- 1.25B .75 +.25 .50 2350 ---- ---- ---- ---- .25 UNCH .25 2375 ---- ---- ---- ---- .25 UNCH .25 2400 ---- ---- ---- ---- .25 UNCH .25 2425 ---- ---- ---- ---- .25 UNCH .25 2450 ---- ---- ---- ---- .25 UNCH .25 2475 ---- ---- ---- ---- .25 UNCH .25 2500 ---- ---- ---- ---- .25 UNCH .25 3 2525 ---- ---- ---- ---- .25 UNCH .25 2550 ---- ---- ---- ---- .25 UNCH .25 2575 ---- ---- ---- ---- .25 UNCH .25 2600 ---- ---- ---- ---- .25 UNCH .25 2625 ---- ---- ---- ---- .25 UNCH .25 2650 ---- ---- ---- ---- .25 UNCH .25 2675 ---- ---- ---- ---- .25 UNCH .25 2700 ---- ---- ---- ---- .25 UNCH .25 50 2725 ---- ---- ---- ---- .25 UNCH .25 100 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 ---- ---- ---- ---- 614.00 +35.25 578.75 1650 ---- ---- ---- ---- 589.00 +35.25 553.75 1675 ---- ---- ---- ---- 564.00 +35.00 529.00 1700 ---- ---- ---- ---- 539.25 +35.25 504.00 1725 ---- ---- ---- ---- 514.50 +35.25 479.25 1750 ---- ---- ---- ---- 489.75 +35.00 454.75 1775 ---- ---- ---- ---- 465.00 +34.75 430.25 1800 ---- ---- ---- ---- 440.50 +34.50 406.00 1825 ---- ---- ---- ---- 416.25 +34.50 381.75 1850 ---- ---- ---- ---- 392.00 +34.25 357.75 1875 ---- ---- ---- ---- 368.00 +33.75 334.25 1900 ---- ---- ---- ---- 344.25 +33.25 311.00 1925 ---- ---- ---- ---- 320.75 +32.75 288.00 1950 ---- ---- ---- ---- 297.50 +32.00 265.50 1975 ---- ---- ---- ---- 274.75 +31.25 243.50 2000 ---- ---- ---- ---- 252.50 +30.25 222.25 2025 ---- ---- ---- ---- 230.75 +29.25 201.50 2050 ---- ---- ---- ---- 209.75 +28.00 181.75 2075 ---- ---- ---- ---- 189.50 +26.50 163.00 2100 ---- ---- ---- ---- 170.25 +25.00 145.25 2125 ---- ---- ---- ---- 152.25 +23.75 128.50 2150 ---- ---- ---- ---- 135.25 +22.00 113.25 2175 ---- 141.00B 89.00A 89.00A 119.50 +20.25 99.25 2200 ---- 124.50B 77.50A 77.50A 105.00 +18.50 86.50 2225 ---- 109.50B 66.00A 109.00B 92.00 +17.00 75.00 2250 ---- 95.50B 57.50A 95.50B 80.00 +15.25 64.75 2275 ---- 83.50B 49.50A 83.50B 69.50 +13.75 55.75 2300 ---- 72.50B 42.50A 72.00B 60.00 +12.25 47.75 2325 ---- 62.75B 36.50A 62.50B 51.75 +10.75 41.00 2350 ---- 54.50B 31.25A 54.00B 44.50 +9.50 35.00 2375 ---- 47.00B 26.75A 46.75B 38.00 +8.00 30.00 2400 ---- 40.50B 23.00A 40.50B 32.50 +6.75 25.75 2425 ---- 35.00B 19.75A 34.75B 28.00 +6.00 22.00 2450 ---- 30.25B 16.75A 30.00B 24.00 +5.00 19.00 75 2475 ---- 26.00B 14.50A 26.00B 20.50 +4.25 16.25 2500 ---- 22.50B 12.50A 12.50A 17.50 +3.50 14.00 150 2525 ---- 19.50B 11.00A 11.00A 15.00 +3.00 12.00 2550 ---- 16.75B 9.50A 9.50A 13.00 +2.50 10.50 80 2575 ---- 14.50B 8.25A 8.25A 11.25 +2.00 9.25 2600 ---- 12.75B 7.25A 7.25A 9.75 +1.75 8.00 2625 ---- 10.00B 6.75A 6.75A 8.50 +1.50 7.00 2650 ---- 8.50B ---- 8.50B 7.25 +1.00 6.25 2675 ---- 7.00B ---- 7.00B 6.50 +1.00 5.50 2700 ---- 6.00B ---- 6.00B 5.50 +.75 4.75 2725 ---- 5.50B ---- 5.50B 5.00 +.75 4.25 2750 ---- 4.50B ---- 4.50B 4.25 +.50 3.75 2775 ---- 4.00B ---- 4.00B 3.75 +.25 3.50 2800 ---- 3.50B ---- 3.50B 3.25 +.25 3.00 2825 ---- 3.00B ---- 3.00B 3.00 +.25 2.75 2850 ---- ---- ---- ---- 2.75 +.25 2.50 2875 ---- ---- ---- ---- 2.25 UNCH 2.25 2900 ---- ---- ---- ---- 2.00 UNCH 2.00 2925 ---- ---- ---- ---- 1.75 UNCH 1.75 2950 ---- ---- ---- ---- 1.75 UNCH 1.75 2975 ---- ---- ---- ---- 1.50 UNCH 1.50 3000 ---- ---- ---- ---- 1.25 -.25 1.50 3025 ---- ---- ---- ---- 1.25 UNCH 1.25 3050 ---- ---- ---- ---- 1.00 -.25 1.25 3075 ---- ---- ---- ---- 1.00 UNCH 1.00 3100 ---- ---- ---- ---- 1.00 UNCH 1.00 3125 ---- ---- ---- ---- .75 -.25 1.00 3150 ---- ---- ---- ---- .75 -.25 1.00 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .75 UNCH .75 3225 ---- ---- ---- ---- .50 -.25 .75 3250 ---- ---- ---- ---- .50 -.25 .75 3275 ---- ---- ---- ---- .50 -.25 .75 3300 ---- ---- ---- ---- .50 UNCH .50 3325 ---- ---- ---- ---- .50 UNCH .50 3350 ---- ---- ---- ---- .50 UNCH .50 3375 ---- ---- ---- ---- .25 -.25 .50 3400 ---- ---- ---- ---- .25 -.25 .50 3425 ---- ---- ---- ---- .25 -.25 .50 3450 ---- ---- ---- ---- .25 -.25 .50 3475 ---- ---- ---- ---- .25 -.25 .50 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 597.00 +35.75 561.25 1675 ---- ---- ---- ---- 572.75 +35.75 537.00 1700 ---- ---- ---- ---- 548.50 +35.50 513.00 1725 ---- ---- ---- ---- 524.25 +35.25 489.00 1750 ---- ---- ---- ---- 500.50 +35.25 465.25 1775 ---- ---- ---- ---- 476.75 +35.00 441.75 1800 ---- ---- ---- ---- 453.25 +34.50 418.75 1825 ---- ---- ---- ---- 430.00 +34.25 395.75 1850 ---- ---- ---- ---- 407.00 +33.75 373.25 1875 ---- ---- ---- ---- 384.25 +33.25 351.00 1900 ---- ---- ---- ---- 361.75 +32.50 329.25 1925 ---- ---- ---- ---- 340.00 +32.00 308.00 1950 ---- ---- ---- ---- 318.50 +31.25 287.25 1975 ---- ---- ---- ---- 297.50 +30.50 267.00 2000 ---- ---- ---- ---- 277.25 +29.75 247.50 2025 ---- ---- ---- ---- 257.75 +29.00 228.75 2050 ---- ---- ---- ---- 238.75 +27.75 211.00 2075 ---- ---- ---- ---- 220.75 +27.00 193.75 2100 ---- ---- ---- ---- 203.50 +26.00 177.50 2125 ---- ---- ---- ---- 187.00 +24.75 162.25 2150 ---- 178.00B 140.00A 140.00A 171.25 +23.25 148.00 2175 ---- 162.50B 127.00A 127.00A 156.75 +22.00 134.75 2200 ---- 159.25B 115.50A 115.50A 142.75 +20.50 122.25 2225 ---- 145.50B 104.50A 104.50A 130.00 +19.25 110.75 2250 ---- 132.75B 92.50A 132.50B 118.00 +17.75 100.25 2275 ---- 120.75B 84.00A 120.75B 107.00 +16.50 90.50 2300 ---- 109.75B 75.75A 109.50B 96.75 +15.25 81.50 2325 ---- 99.50B 68.50A 99.25B 87.50 +14.00 73.50 2350 ---- 90.25B 61.75A 90.00B 79.00 +12.75 66.25 2375 ---- 81.50B 55.50A 81.50B 71.25 +11.75 59.50 2400 ---- 73.75B 49.75A 73.50B 64.25 +10.75 53.50 2425 ---- 66.75B 44.75A 66.50B 58.00 +10.00 48.00 2450 ---- 60.25B 40.25A 60.00B 52.25 +9.00 43.25 2475 ---- 54.50B 36.25A 54.25B 47.25 +8.50 38.75 2500 ---- 49.00B 32.50A 49.00B 42.50 +7.50 35.00 2525 ---- 44.25B 29.25A 44.25B 38.50 +7.00 31.50 2550 ---- 40.00B 26.50A 26.50A 34.75 +6.50 28.25 2575 ---- 36.25B 23.75A 36.25B 31.25 +5.75 25.50 2600 ---- 32.75B 21.50A 21.50A 28.25 +5.25 23.00 2625 ---- 29.75B 19.50A 29.25B 25.75 +5.00 20.75 2650 ---- 26.75B 17.75A 17.75A 23.25 +4.25 19.00 2675 ---- 24.25B 16.25A 24.25B 21.00 +4.00 17.00 2700 ---- 22.00B 14.75A 14.75A 19.25 +3.75 15.50 2725 ---- 20.00B 13.50A 13.50A 17.50 +3.50 14.00 2750 ---- 18.25B 12.25A 12.25A 15.75 +3.00 12.75 2775 ---- 16.75B 11.25A 11.25A 14.50 +2.75 11.75 2800 ---- 15.25B 10.25A 10.25A 13.00 +2.25 10.75 2825 ---- 14.00B 9.50A 9.50A 12.00 +2.25 9.75 2850 ---- 10.00B ---- 10.00B 11.00 +2.00 9.00 2875 ---- 9.00B ---- 9.00B 10.00 +1.75 8.25 2900 ---- 8.00B ---- ---- 9.25 +1.75 7.50 2925 ---- 7.50B ---- 7.50B 8.25 +1.50 6.75 2950 ---- 6.50B ---- ---- 7.75 +1.50 6.25 2975 ---- 6.00B ---- ---- 7.00 +1.25 5.75 3000 ---- 5.50B ---- 5.50B 6.50 +1.25 5.25 3025 ---- ---- ---- ---- 6.00 +1.00 5.00 3050 ---- ---- ---- ---- 5.50 +1.00 4.50 3075 ---- ---- ---- ---- 5.00 +.75 4.25 3100 ---- ---- ---- ---- 4.75 +.75 4.00 3125 ---- ---- ---- ---- 4.25 +.75 3.50 3150 ---- ---- ---- ---- 4.00 +.75 3.25 3175 ---- ---- ---- ---- 3.75 +.75 3.00 3200 ---- ---- ---- ---- 3.50 +.50 3.00 3225 ---- ---- ---- ---- 3.25 +.50 2.75 3250 ---- ---- ---- ---- 3.00 +.50 2.50 3275 ---- ---- ---- ---- 2.75 +.50 2.25 3300 ---- ---- ---- ---- 2.50 +.25 2.25 3325 ---- ---- ---- ---- 2.50 +.50 2.00 3350 ---- ---- ---- ---- 2.25 +.25 2.00 3375 ---- ---- ---- ---- 2.00 +.25 1.75 3400 ---- ---- ---- ---- 2.00 +.25 1.75 3425 ---- ---- ---- ---- 1.75 +.25 1.50 3450 ---- ---- ---- ---- 1.75 +.25 1.50 3475 ---- ---- ---- ---- 1.75 +.25 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 510 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 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 -.50 .75 2100 ---- ---- 1.50A 1.50A .25 -1.50 1.75 2125 ---- ---- 1.75A 1.75A .25 -3.25 3.50 1 2150 ---- 7.50B 2.50A 2.50A .75 -6.50 7.25 2175 4.50 17.00B 2.25A 2.25A 2.25 -11.25 5 13.50 2200 ---- 31.75B 3.75A 3.75A 5.75 -17.75 23.50 2225 ---- 51.00B 7.50A 7.50A 13.00 -25.00 38.00 2250 ---- 73.00B 14.25A 14.25A 25.75 -30.75 56.50 5 2275 ---- ---- ---- ---- 44.00 -34.00 78.00 2300 ---- ---- ---- ---- 65.75 -35.50 101.25 2325 ---- ---- ---- ---- 89.50 -35.75 125.25 2350 ---- ---- ---- ---- 114.00 -36.00 150.00 2375 ---- ---- ---- ---- 139.00 -36.00 175.00 2400 ---- ---- ---- ---- 164.00 -36.00 200.00 2425 ---- ---- ---- ---- 189.00 -36.00 225.00 2450 ---- ---- ---- ---- 214.00 -36.00 250.00 2475 ---- ---- ---- ---- 239.00 -36.00 275.00 2500 ---- ---- ---- ---- 264.00 -36.00 300.00 2525 ---- ---- ---- ---- 289.00 -36.00 325.00 2550 ---- ---- ---- ---- 314.00 -36.00 350.00 2575 ---- ---- ---- ---- 339.00 -36.00 375.00 2600 ---- ---- ---- ---- 364.00 -36.00 400.00 2625 ---- ---- ---- ---- 389.00 -36.00 425.00 2650 ---- ---- ---- ---- 414.00 -36.00 450.00 2675 ---- ---- ---- ---- 439.00 -36.00 475.00 2700 ---- ---- ---- ---- 464.00 -36.00 500.00 2725 ---- ---- ---- ---- 489.00 -36.00 525.00 2750 ---- ---- ---- ---- 514.00 -36.00 550.00 2775 ---- ---- ---- ---- 539.00 -36.00 575.00 2800 ---- ---- ---- ---- 564.00 -36.00 600.00 2825 ---- ---- ---- ---- 589.00 -36.00 625.00 2850 ---- ---- ---- ---- 614.00 -36.00 650.00 2875 ---- ---- ---- ---- 639.00 -36.00 675.00 2900 ---- ---- ---- ---- 664.00 -36.00 700.00 2925 ---- ---- ---- ---- 689.00 -36.00 725.00 2950 ---- ---- ---- ---- 714.00 -36.00 750.00 2975 ---- ---- ---- ---- 739.00 -36.00 775.00 3000 ---- ---- ---- ---- 764.00 -36.00 800.00 3025 ---- ---- ---- ---- 789.00 -36.00 825.00 3050 ---- ---- ---- ---- 814.00 -36.00 850.00 3075 ---- ---- ---- ---- 839.00 -36.00 875.00 3100 ---- ---- ---- ---- 864.00 -36.00 900.00 3125 ---- ---- ---- ---- 889.00 -36.00 925.00 3150 ---- ---- ---- ---- 914.00 -36.00 950.00 3175 ---- ---- ---- ---- 939.00 -36.00 975.00 3200 ---- ---- ---- ---- 964.00 -36.00 1000.00 3225 ---- ---- ---- ---- 989.00 -36.00 1025.00 3250 ---- ---- ---- ---- 1014.00 -36.00 1050.00 3275 ---- ---- ---- ---- 1039.00 -36.00 1075.00 3300 ---- ---- ---- ---- 1064.00 -36.00 1100.00 3325 ---- ---- ---- ---- 1089.00 -36.00 1125.00 3350 ---- ---- ---- ---- 1114.00 -36.00 1150.00 3375 ---- ---- ---- ---- 1139.00 -36.00 1175.00 3400 ---- ---- ---- ---- 1164.00 -36.00 1200.00 3425 ---- ---- ---- ---- 1189.00 -36.00 1225.00 3450 ---- ---- ---- ---- 1214.00 -36.00 1250.00 3475 ---- ---- ---- ---- 1239.00 -36.00 1275.00 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 -.25 .75 1700 ---- ---- ---- ---- .75 -.25 1.00 1725 ---- ---- ---- ---- 1.00 -.25 1.25 1750 ---- ---- ---- ---- 1.25 -.25 1.50 1775 ---- ---- ---- ---- 1.75 -.50 2.25 1800 ---- ---- ---- ---- 2.25 -.50 2.75 1825 ---- ---- 3.50A 3.50A 2.75 -1.00 3.75 1850 ---- ---- 4.25A 4.25A 3.50 -1.25 4.75 1875 ---- 6.25B 4.50A 6.25B 4.50 -1.50 6.00 1900 ---- 8.25B 5.25A 8.00B 5.75 -2.00 7.75 1925 ---- 10.50B 6.50A 10.50B 7.25 -2.50 9.75 1950 ---- 13.00B 7.75A 7.75A 9.00 -3.25 12.25 1975 ---- 16.25B 9.50A 9.50A 11.25 -4.00 15.25 2000 ---- 20.50B 11.75A 11.75A 14.00 -5.00 19.00 2025 ---- 25.00B 14.25A 14.25A 17.25 -6.00 23.25 2050 ---- 31.00B 17.50A 17.50A 21.00 -7.50 28.50 2075 ---- 38.25B 21.50A 21.50A 25.75 -8.75 34.50 2100 ---- 46.00B 26.25A 26.25A 31.50 -10.25 41.75 2125 ---- 55.50B 32.00A 32.00A 38.50 -11.50 50.00 2150 ---- 66.50B 38.75A 38.75A 46.25 -13.25 59.50 2175 ---- 78.25B 46.75A 46.75A 55.50 -15.00 70.50 2200 ---- 92.00B 55.75A 55.75A 66.00 -16.75 82.75 2225 ---- 106.25B 66.00A 66.00A 78.00 -18.00 96.00 2250 ---- 122.25B 77.00A 77.00A 91.00 -19.75 110.75 2275 ---- ---- 94.50A 94.50A 105.25 -21.50 126.75 2300 ---- ---- 109.00A 109.00A 121.00 -22.75 143.75 2325 ---- ---- ---- ---- 137.50 -24.50 162.00 2350 ---- ---- ---- ---- 155.25 -25.75 181.00 2375 ---- ---- ---- ---- 173.75 -27.00 200.75 2400 ---- ---- ---- ---- 193.25 -28.25 221.50 2425 ---- ---- ---- ---- 213.50 -29.25 242.75 2450 ---- ---- ---- ---- 234.50 -30.00 264.50 2475 ---- ---- ---- ---- 256.00 -31.00 287.00 2500 ---- ---- ---- ---- 278.00 -31.75 309.75 2525 ---- ---- ---- ---- 300.50 -32.25 332.75 2550 ---- ---- ---- ---- 323.25 -32.75 356.00 2575 ---- ---- ---- ---- 346.50 -33.25 379.75 2600 ---- ---- ---- ---- 370.00 -33.50 403.50 2625 ---- ---- ---- ---- 393.75 -33.75 427.50 2650 ---- ---- ---- ---- 417.50 -34.00 451.50 2675 ---- ---- ---- ---- 441.50 -34.25 475.75 2700 ---- ---- ---- ---- 465.75 -34.50 500.25 2725 ---- ---- ---- ---- 490.00 -34.75 524.75 2750 ---- ---- ---- ---- 514.50 -34.75 549.25 2775 ---- ---- ---- ---- 539.00 -34.75 573.75 2800 ---- ---- ---- ---- 563.50 -35.00 598.50 2825 ---- ---- ---- ---- 588.00 -35.00 623.00 2850 ---- ---- ---- ---- 612.75 -35.00 647.75 2875 ---- ---- ---- ---- 637.50 -35.00 672.50 2900 ---- ---- ---- ---- 662.25 -35.00 697.25 2925 ---- ---- ---- ---- 687.00 -35.25 722.25 2950 ---- ---- ---- ---- 711.75 -35.25 747.00 2975 ---- ---- ---- ---- 736.50 -35.25 771.75 3000 ---- ---- ---- ---- 761.50 -35.25 796.75 3025 ---- ---- ---- ---- 786.25 -35.50 821.75 3050 ---- ---- ---- ---- 811.25 -35.25 846.50 3075 ---- ---- ---- ---- 836.25 -35.25 871.50 3100 ---- ---- ---- ---- 861.25 -35.25 896.50 3125 ---- ---- ---- ---- 886.00 -35.50 921.50 3150 ---- ---- ---- ---- 911.00 -35.25 946.25 3175 ---- ---- ---- ---- 936.00 -35.25 971.25 3200 ---- ---- ---- ---- 961.00 -35.25 996.25 3225 ---- ---- ---- ---- 986.00 -35.25 1021.25 3250 ---- ---- ---- ---- 1011.00 -35.25 1046.25 3275 ---- ---- ---- ---- 1036.00 -35.25 1071.25 3300 ---- ---- ---- ---- 1061.00 -35.25 1096.25 3325 ---- ---- ---- ---- 1086.00 -35.25 1121.25 3350 ---- ---- ---- ---- 1111.00 -35.25 1146.25 3375 ---- ---- ---- ---- 1136.00 -35.25 1171.25 3400 ---- ---- ---- ---- 1161.00 -35.25 1196.25 3425 ---- ---- ---- ---- 1186.00 -35.25 1221.25 3450 ---- ---- ---- ---- 1211.00 -35.25 1246.25 3475 ---- ---- ---- ---- 1236.00 -35.25 1271.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 3.25 UNCH 3.25 1675 ---- ---- ---- ---- 3.75 -.25 4.00 1700 ---- ---- ---- ---- 4.50 -.50 5.00 1725 ---- ---- ---- ---- 5.50 -.50 6.00 1750 ---- ---- ---- ---- 6.50 -1.00 7.50 1775 ---- ---- ---- ---- 7.75 -1.25 9.00 1800 ---- ---- 9.50A 9.50A 9.25 -1.50 10.75 1825 ---- 13.00B 9.75A 9.75A 11.00 -1.75 12.75 1850 ---- 15.50B 11.25A 15.50B 13.00 -2.00 15.00 1875 ---- 18.25B 13.25A 13.25A 15.25 -2.50 17.75 1900 ---- 21.50B 15.25A 15.25A 17.75 -3.25 21.00 1925 ---- 25.25B 18.00A 18.00A 20.75 -3.75 24.50 1950 ---- 29.50B 21.00A 21.00A 24.25 -4.50 28.75 1975 ---- 34.50B 24.25A 24.25A 28.25 -5.25 33.50 2000 ---- 40.75B 28.25A 28.25A 32.75 -6.25 39.00 2025 ---- 47.00B 33.00A 33.00A 38.00 -7.00 45.00 2050 ---- 55.00B 38.25A 38.25A 44.00 -8.00 52.00 2075 ---- 63.00B 44.25A 44.25A 50.75 -9.00 59.75 2100 ---- 72.75B 51.00A 51.00A 58.50 -10.00 68.50 2125 ---- 83.00B 58.50A 58.50A 66.75 -11.25 78.00 2150 ---- 94.50B 67.00A 67.00A 76.00 -12.50 88.50 2175 90.50 106.75B 76.25A 76.25A 86.25 -13.75 2 100.00 2200 ---- 119.75B 86.50A 86.50A 97.25 -15.25 112.50 2225 ---- 134.00B 97.50A 97.50A 109.25 -16.75 126.00 2250 ---- 148.75B 112.75A 112.75A 122.25 -18.00 140.25 2 2 2275 ---- 165.00B 125.25A 125.25A 136.00 -19.50 155.50 2300 ---- ---- ---- ---- 150.75 -20.75 171.50 2325 ---- ---- ---- ---- 166.25 -22.00 188.25 2350 ---- ---- ---- ---- 182.75 -23.00 205.75 2375 ---- ---- ---- ---- 200.00 -23.75 223.75 2400 ---- ---- ---- ---- 217.75 -25.00 242.75 2425 ---- ---- ---- ---- 236.25 -26.00 262.25 2450 ---- ---- ---- ---- 255.50 -26.75 282.25 2475 ---- ---- ---- ---- 275.25 -27.50 302.75 2500 ---- ---- ---- ---- 295.50 -28.25 323.75 2525 ---- ---- ---- ---- 316.25 -28.75 345.00 2550 ---- ---- ---- ---- 337.50 -29.50 367.00 2575 ---- ---- ---- ---- 359.00 -30.00 389.00 2600 ---- ---- ---- ---- 381.00 -30.50 411.50 2625 ---- ---- ---- ---- 403.00 -31.25 434.25 2650 ---- ---- ---- ---- 425.50 -31.50 457.00 2675 ---- ---- ---- ---- 448.25 -32.00 480.25 2700 ---- ---- ---- ---- 471.25 -32.25 503.50 2725 ---- ---- ---- ---- 494.50 -32.75 527.25 2750 ---- ---- ---- ---- 517.75 -33.00 550.75 2775 ---- ---- ---- ---- 541.25 -33.25 574.50 2800 ---- ---- ---- ---- 565.00 -33.50 598.50 2825 ---- ---- ---- ---- 588.75 -33.75 622.50 2850 ---- ---- ---- ---- 612.75 -34.00 646.75 2875 ---- ---- ---- ---- 636.75 -34.25 671.00 2900 ---- ---- ---- ---- 660.75 -34.50 695.25 2925 ---- ---- ---- ---- 685.00 -34.50 719.50 2950 ---- ---- ---- ---- 709.25 -34.75 744.00 2975 ---- ---- ---- ---- 733.75 -34.75 768.50 3000 ---- ---- ---- ---- 758.00 -35.00 793.00 3025 ---- ---- ---- ---- 782.50 -35.00 817.50 3050 ---- ---- ---- ---- 807.00 -35.25 842.25 3075 ---- ---- ---- ---- 831.75 -35.25 867.00 3100 ---- ---- ---- ---- 856.25 -35.25 891.50 3125 ---- ---- ---- ---- 881.00 -35.25 916.25 3150 ---- ---- ---- ---- 905.75 -35.50 941.25 3175 ---- ---- ---- ---- 930.50 -35.50 966.00 3200 ---- ---- ---- ---- 955.25 -35.50 990.75 3225 ---- ---- ---- ---- 980.00 -35.75 1015.75 3250 ---- ---- ---- ---- 1004.75 -35.75 1040.50 3275 ---- ---- ---- ---- 1029.75 -35.75 1065.50 3300 ---- ---- ---- ---- 1054.50 -35.75 1090.25 3325 ---- ---- ---- ---- 1079.50 -35.75 1115.25 3350 ---- ---- ---- ---- 1104.25 -36.00 1140.25 3375 ---- ---- ---- ---- 1129.25 -36.00 1165.25 3400 ---- ---- ---- ---- 1154.25 -36.00 1190.25 3425 ---- ---- ---- ---- 1179.25 -36.00 1215.25 3450 ---- ---- ---- ---- 1204.25 -36.00 1240.25 3475 ---- ---- ---- ---- 1229.25 -36.00 1265.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 8 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 230.10B 208.90A 230.10B 223.00 +3.90 219.10 1440 ---- 225.10B 203.90A 225.10B 218.00 +3.90 214.10 1445 ---- 220.10B 198.90A 220.10B 213.00 +3.90 209.10 1450 ---- 216.50B 192.50A 216.50B 208.00 +3.90 204.10 1455 ---- 210.30B 189.10A 210.20B 203.00 +3.80 199.20 1460 ---- 205.30B 183.90A 205.10B 198.10 +3.90 194.20 1465 ---- 200.30B 179.30A 200.10B 193.10 +3.90 189.20 1470 ---- 195.30B 174.10A 195.10B 188.10 +3.90 184.20 1475 ---- 190.30B 169.10A 190.10B 183.10 +3.90 179.20 1480 ---- 185.20B 164.00A 185.10B 178.10 +3.80 174.30 1485 ---- 179.90B 159.40A 179.70B 173.10 +3.80 169.30 1490 ---- 175.20B 154.10A 175.20B 168.20 +3.90 164.30 1495 ---- 170.20B 149.20A 170.20B 163.20 +3.80 159.40 1500 ---- 166.60B 142.80A 166.60B 158.20 +3.80 154.40 1 1505 ---- 160.30B 139.30A 160.20B 153.20 +3.70 149.50 1510 ---- 155.50B 134.20A 155.40B 148.30 +3.80 144.50 1515 ---- 150.50B 129.30A 150.40B 143.30 +3.70 139.60 1520 ---- 145.10B 124.50A 145.00B 138.40 +3.70 134.70 1525 ---- 141.50B 119.50A 141.40B 133.40 +3.60 129.80 1530 ---- 136.50B 114.80A 136.40B 128.50 +3.60 124.90 1535 ---- 131.50B 109.90A 131.40B 123.60 +3.60 120.00 1 1540 ---- 126.60B 103.70A 126.50B 118.70 +3.60 115.10 1545 ---- 121.70B 99.00A 121.60B 113.80 +3.50 110.30 1550 ---- 117.20B 94.20A 117.20B 109.00 +3.50 105.50 1555 ---- 112.00B 89.50A 111.90B 104.10 +3.40 100.70 1560 ---- 107.10B 84.90A 107.00B 99.30 +3.40 95.90 1565 ---- 102.60B 80.30A 102.60B 94.50 +3.30 91.20 1570 ---- 97.80B 75.70A 97.80B 89.80 +3.30 86.50 1575 ---- 93.10B 71.20A 93.10B 85.10 +3.20 81.90 1580 ---- 88.40B 66.80A 88.40B 80.40 +3.10 77.30 1585 ---- 83.70B 62.50A 83.70B 75.90 +3.10 72.80 1590 ---- 79.10B 58.30A 79.10B 71.30 +2.90 68.40 1595 ---- 74.50B 54.20A 74.50B 66.90 +2.80 64.10 1600 ---- 70.10B 50.20A 70.10B 62.60 +2.80 59.80 1605 ---- 65.60B 46.30A 65.60B 58.30 +2.60 55.70 1610 ---- 61.30B 42.50A 61.30B 54.10 +2.40 51.70 1615 ---- 57.10B 39.00A 57.10B 50.10 +2.30 47.80 1620 ---- 53.00B 35.60A 53.00B 46.20 +2.10 44.10 1625 ---- 49.00B 32.40A 49.00B 42.40 +1.90 40.50 1630 ---- 45.10B 29.30A 45.10B 38.80 +1.80 37.00 1635 ---- 41.40B 26.50A 41.40B 35.30 +1.50 33.80 1640 ---- 37.80B 23.80A 37.80B 32.00 +1.30 30.70 1645 ---- 34.40B 21.20A 34.40B 28.90 +1.20 27.70 1650 ---- 31.20B 18.90A 31.20B 26.00 +1.00 25.00 5 1655 ---- 28.20B 16.80A 28.20B 23.30 +.90 22.40 1660 21.60 25.40B 14.90A 25.40B 20.80 +.70 7 20.10 1665 ---- 22.90B 13.20A 22.90B 18.50 +.60 17.90 1670 ---- 20.50B 11.60A 20.50B 16.40 +.50 15.90 31 1675 ---- 18.30B 10.20A 18.30B 14.50 +.40 14.10 300 1680 ---- 16.20B 9.00A 16.20B 12.80 +.30 12.50 1685 ---- 14.40B 7.80A 14.40B 11.20 +.20 11.00 2 1690 ---- 12.70B 6.90A 12.70B 9.80 +.10 9.70 1695 ---- 11.20B 6.00A 11.20B 8.60 +.10 8.50 1700 ---- 9.80B 5.30A 9.80B 7.50 UNCH 3 7.50 56 1705 ---- 8.60B 4.50A 8.60B 6.60 UNCH 6.60 1710 ---- 7.50B 4.00A 7.50B 5.70 -.10 5.80 1715 ---- 6.60B 3.50A 6.60B 5.00 -.10 5.10 1 1720 ---- 5.70B 3.00A 5.70B 4.30 -.10 4.40 1725 ---- 5.00B 2.60A 5.00B 3.80 -.10 3.90 1730 ---- 4.40B 2.30A 4.30B 3.30 -.10 3 3.40 44 1735 ---- 3.80B 2.00A 3.80B 2.90 -.10 3.00 1740 ---- 3.30B 1.80A 1.80A 2.50 -.10 2.60 1745 ---- 2.80B 1.50A 1.50A 2.20 -.10 2.30 1750 ---- 2.50B 1.30A 1.30A 1.90 -.10 2.00 1755 ---- 2.10B 1.20A 1.20A 1.70 UNCH 1.70 1760 ---- 1.90B 1.10A 1.10A 1.40 -.10 1.50 1765 ---- 1.60B 1.00A 1.00A 1.30 UNCH 1.30 1770 ---- 1.40B .80A .80A 1.10 UNCH 1.10 1775 ---- 1.20B .80A .80A 1.00 UNCH 1.00 16 21 1780 ---- 1.10B .70A .70A .80 -.10 .90 5 1785 ---- .90B .60A .60A .70 -.10 .80 5 1790 ---- .80B .60A .60A .70 UNCH .70 1795 ---- .70B .50A .50A .60 UNCH .60 23 1800 ---- .60B ---- .60B .50 UNCH .50 2 7 1805 ---- .50B ---- .50B .40 UNCH .40 1810 ---- ---- ---- ---- .40 UNCH .40 1 1815 ---- .40B ---- .40B .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1845 ---- .20B ---- .20B .20 +.10 .10 1850 ---- .20B ---- ---- .10 UNCH .10 4 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 18 508 G1M NOV22 Gold Weekly Monday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 -.10 .30 1480 ---- ---- ---- ---- .20 -.10 .30 1 1485 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .30 UNCH .30 1495 ---- ---- .30A .30A .30 -.10 .40 1500 ---- ---- ---- ---- .30 -.10 .40 4 1505 ---- ---- .40A .40A .40 -.10 .50 1510 ---- ---- .40A .40A .40 -.10 .50 1515 ---- ---- .50A .50A .40 -.20 .60 1520 ---- ---- .50A .50A .50 -.20 .70 1525 ---- ---- .60A .60A .50 -.30 .80 2 2 1530 ---- ---- .60A .60A .60 -.30 .90 1535 ---- ---- .70A .70A .70 -.30 1.00 1540 ---- 1.20B .80A 1.20B .80 -.30 1.10 1545 ---- 1.40B .90A .90A .90 -.40 1.30 1550 ---- 1.60B 1.00A 1.60B 1.00 -.40 1.40 1 1 1555 ---- 1.90B 1.10A 1.10A 1.20 -.50 1.70 1560 ---- 2.30B 1.30A 1.30A 1.40 -.50 1.90 1565 ---- 2.70B 1.50A 1.50A 1.60 -.60 2.20 1570 ---- 3.10B 1.70A 1.70A 1.90 -.60 2 2.50 2 1575 ---- 3.60B 2.00A 2.00A 2.20 -.70 2.90 1580 ---- 4.20B 2.30A 2.30A 2.50 -.80 3.30 1585 ---- 4.90B 2.60A 2.60A 2.90 -.90 3.80 2 1590 ---- 5.60B 3.00A 3.00A 3.40 -1.00 4.40 4 1595 ---- 6.50B 3.40A 3.40A 4.00 -1.00 5.00 1600 ---- 7.50B 4.00A 4.00A 4.60 -1.20 2 5.80 41 1605 ---- 8.60B 4.60A 4.60A 5.30 -1.40 6.70 1610 ---- 9.90B 5.20A 5.20A 6.20 -1.40 7.60 5 1615 ---- 11.30B 6.00A 6.00A 7.10 -1.70 8.80 2 1620 ---- 12.90B 6.80A 6.80A 8.20 -1.80 10.00 9 1625 ---- 14.60B 7.80A 7.80A 9.40 -2.00 11.40 6 6 1630 ---- 16.60B 9.00A 9.00A 10.80 -2.20 13.00 1635 ---- 18.70B 10.30A 10.30A 12.30 -2.40 14.70 1640 ---- 21.00B 11.70A 11.70A 14.00 -2.60 16.60 1645 19.20 23.50B 13.40A 23.50B 15.90 -2.80 1 18.70 1 1 1650 16.40 26.20B 15.20A 15.20A 18.00 -2.90 1 20.90 3 3 1655 28.20 29.10B 17.20A 29.10B 20.30 -3.00 1 23.30 250 1660 30.30 32.20B 19.30A 21.30A 22.80 -3.20 2 26.00 1 1665 ---- 35.40B 21.80A 21.80A 25.50 -3.30 28.80 1670 ---- 38.90B 24.30A 24.30A 28.40 -3.40 31.80 1675 ---- 42.50B 27.10A 27.10A 31.50 -3.50 35.00 1680 ---- 46.20B 30.00A 30.00A 34.70 -3.60 38.30 1685 ---- 50.10B 33.10A 33.10A 38.20 -3.70 41.90 1690 ---- 54.10B 36.40A 36.40A 41.80 -3.70 45.50 1695 ---- 58.30B 39.90A 39.90A 45.60 -3.80 49.40 1700 ---- 62.60B 43.50A 43.50A 49.50 -3.80 53.30 1705 ---- 66.90B 47.30A 47.30A 53.50 -3.90 57.40 1710 ---- 71.30B 51.30A 51.30A 57.70 -3.90 61.60 1715 ---- 75.80B 55.30A 55.30A 61.90 -4.00 65.90 1720 ---- 80.40B 59.50A 59.50A 66.30 -4.00 70.30 1725 ---- 85.00B 63.80A 63.80A 70.70 -4.00 74.70 1730 ---- 89.70B 68.10A 68.10A 75.20 -4.00 79.20 1735 ---- 94.40B 72.60A 72.60A 79.80 -4.00 83.80 1740 ---- 99.20B 77.10A 77.10A 84.40 -4.00 88.40 1745 ---- 104.00B 81.60A 81.60A 89.10 -4.00 93.10 1750 ---- 108.80B 86.20A 86.20A 93.80 -4.00 97.80 1755 ---- 112.10B 90.90A 90.90A 98.60 -3.90 102.50 1760 ---- 116.90B 95.60A 95.60A 103.40 -3.90 107.30 1765 ---- 121.90B 100.30A 100.30A 108.20 -3.90 112.10 1770 ---- 126.80B 105.10A 105.10A 113.00 -3.90 116.90 1775 ---- 131.60B 109.90A 109.90A 117.90 -3.90 121.80 1780 ---- 136.70B 114.90A 114.90A 122.80 -3.90 126.70 1785 ---- 141.50B 119.80A 119.80A 127.60 -4.00 131.60 1790 ---- 146.40B 124.90A 124.90A 132.60 -3.90 136.50 1795 ---- 151.40B 130.40A 130.40A 137.50 -3.90 141.40 1800 ---- 157.90B 134.30A 134.30A 142.40 -3.90 146.30 1805 ---- 161.20B 140.40A 140.40A 147.30 -3.90 151.20 1810 ---- 166.30B 145.20A 145.20A 152.30 -3.90 156.20 1815 ---- 171.30B 150.10A 150.10A 157.20 -3.90 161.10 1820 ---- 176.30B 155.10A 155.10A 162.20 -3.90 166.10 1825 ---- 181.10B 160.10A 160.10A 167.20 -3.80 171.00 1830 ---- 186.20B 165.00A 165.00A 172.10 -3.90 176.00 1835 ---- 191.10B 170.00A 170.00A 177.10 -3.90 181.00 1840 ---- 196.10B 175.30A 175.30A 182.10 -3.90 186.00 1845 ---- 201.10B 179.90A 179.90A 187.10 -3.90 191.00 1850 ---- 207.70B 183.80A 183.80A 192.10 -3.80 195.90 1855 ---- 211.10B 189.90A 189.90A 197.00 -3.90 200.90 1860 ---- 216.20B 195.00A 195.00A 202.00 -3.90 205.90 1865 ---- 221.10B 200.30A 200.30A 207.00 -3.90 210.90 1870 ---- 226.20B 205.30A 205.30A 212.00 -3.90 215.90 1875 ---- 231.10B 209.80A 209.80A 217.00 -3.90 220.90 1880 ---- 236.20B 214.80A 214.80A 222.00 -3.90 225.90 1885 ---- 241.20B 219.80A 219.80A 227.00 -3.90 230.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 13 334 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 230.20B 208.80A 230.10B 223.00 +3.90 219.10 1440 ---- 225.20B 203.80A 225.10B 218.00 +3.90 214.10 1445 ---- 220.20B 198.80A 220.10B 213.00 +3.90 209.10 1450 ---- 216.50B 192.40A 216.50B 208.00 +3.90 204.10 1455 ---- 210.30B 188.90A 209.70B 203.00 +3.90 199.10 1460 ---- 205.30B 183.90A 204.70B 198.00 +3.90 194.10 1465 ---- 200.30B 178.90A 199.70B 193.00 +3.90 189.10 1470 ---- 195.30B 174.00A 194.70B 188.00 +3.90 184.10 1475 ---- 190.30B 169.20A 189.70B 183.00 +3.90 179.10 1480 ---- 185.30B 164.10A 184.70B 178.00 +3.90 174.10 1485 ---- 179.80B 159.00A 179.70B 173.00 +3.90 169.10 1490 ---- 175.20B 153.90A 175.20B 168.00 +3.90 164.10 1495 ---- 170.20B 148.90A 170.20B 163.00 +3.90 159.10 1500 ---- 166.50B 142.50A 166.50B 158.00 +3.90 154.10 1 1505 ---- 160.20B 138.90A 160.20B 153.00 +3.90 149.10 1510 ---- 154.90B 133.90A 154.70B 148.10 +4.00 144.10 1515 ---- 149.90B 128.80A 149.70B 143.10 +4.00 139.10 1520 ---- 144.90B 123.90A 144.70B 138.10 +3.90 134.20 1525 ---- 140.40B 118.90A 140.20B 133.10 +3.90 129.20 1530 ---- 135.40B 113.90A 135.20B 128.10 +3.80 124.30 1535 ---- 130.40B 109.00A 130.20B 123.10 +3.80 119.30 1540 ---- 125.40B 104.20A 125.30B 118.10 +3.80 114.30 1545 ---- 120.10B 99.20A 119.90B 113.20 +3.80 109.40 1550 ---- 116.70B 93.00A 116.70B 108.20 +3.70 104.50 1 1555 ---- 111.30B 89.30A 111.20B 103.30 +3.70 99.60 1560 ---- 106.40B 84.50A 106.30B 98.30 +3.60 94.70 1565 ---- 101.40B 78.50A 101.30B 93.40 +3.60 89.80 1570 ---- 96.50B 73.70A 96.40B 88.50 +3.50 85.00 1575 ---- 91.60B 69.00A 91.50B 83.70 +3.50 80.20 1 1580 ---- 86.70B 64.30A 86.60B 78.80 +3.30 75.50 1585 ---- 81.90B 59.80A 81.80B 74.00 +3.20 70.80 1590 ---- 77.40B 55.30A 77.40B 69.20 +3.10 66.10 1595 ---- 72.60B 50.90A 72.60B 64.50 +3.00 61.50 1600 ---- 67.90B 46.60A 67.90B 59.90 +2.90 57.00 1605 ---- 63.20B 42.40A 63.20B 55.30 +2.70 52.60 1610 ---- 58.60B 38.40A 58.60B 50.80 +2.50 48.30 1615 ---- 54.00B 34.50A 54.00B 46.50 +2.40 44.10 1620 ---- 49.60B 30.90A 49.60B 42.20 +2.10 40.10 1625 ---- 45.30B 27.40A 45.30B 38.10 +1.90 36.20 1 1630 ---- 41.10B 24.20A 41.10B 34.20 +1.70 32.50 2 1635 ---- 37.10B 21.20A 37.10B 30.40 +1.40 29.00 4 1640 ---- 33.20B 18.50A 33.20B 26.90 +1.20 25.70 1645 ---- 29.60B 16.00A 29.60B 23.60 +1.00 22.60 3 1650 22.80 26.20B 13.70A 26.20B 20.50 +.70 3 19.80 6 1655 13.70 23.00B 11.70A 23.00B 17.70 +.40 1 17.30 2 1660 10.50 20.00B 9.90A 14.80A 15.20 +.30 13 14.90 5 1665 ---- 17.30B 8.40A 17.30B 13.00 +.10 1 12.90 2 6 1670 8.20 15.00B 7.10A 15.00B 11.00 UNCH 3 11.00 303 1675 ---- 12.90B 5.90A 12.90B 9.20 -.20 9.40 8 1680 8.90 10.90B 5.00A 7.50A 7.70 -.30 68 8.00 65 1685 4.70 9.20B 4.20A 4.20A 6.50 -.30 16 6.80 15 1690 ---- 7.80B 3.50A 7.80B 5.40 -.30 5.70 4 1695 ---- 6.60B 2.90A 6.60B 4.50 -.30 4.80 6 1700 ---- 5.50B 2.50A 5.50B 3.70 -.40 3 4.10 4 13 1705 3.10 4.60B 2.00A 3.40B 3.10 -.30 2 3.40 1710 ---- 3.90B 1.70A 3.90B 2.60 -.30 1 2.90 7 1715 ---- 3.20B 1.50A 3.20B 2.10 -.30 2.40 6 1720 ---- 2.70B 1.20A 1.20A 1.80 -.30 2 2.10 4 2 1725 ---- 2.20B 1.00A 1.00A 1.50 -.20 1.70 12 1730 ---- 1.80B .90A .90A 1.20 -.30 1.50 3 1735 1.10 1.50B .70A 1.00A 1.00 -.20 1 1.20 9 1740 ---- 1.20B .60A .60A .80 -.20 1 1.00 14 1745 .50 1.00B .50 1.00B .70 -.20 4 .90 1750 ---- .80B .50A .50A .60 -.10 1 .70 78 1755 ---- .70B .40A .40A .50 -.10 3 .60 8 8 1760 ---- ---- .40A .40A .40 -.10 .50 1765 ---- ---- ---- ---- .30 -.10 .40 6 1770 ---- ---- .30A .30A .30 -.10 .40 11 19 1775 ---- ---- ---- ---- .20 -.10 .30 1 1780 ---- ---- ---- ---- .20 -.10 .30 1 1785 ---- ---- ---- ---- .20 UNCH .20 1790 .20 .20 .20 .20 .10 -.10 2 .20 76 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 13 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 5 1820 ---- ---- ---- ---- .10 UNCH .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 .10 30 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 125 29 987 G1W NOV22 Gold Weekly Wednesday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 30 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 1 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 7 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 17 1525 ---- ---- ---- ---- .10 -.10 .20 1 1 1530 ---- ---- ---- ---- .10 -.10 .20 2 1535 ---- ---- ---- ---- .10 -.20 .30 1540 ---- ---- ---- ---- .20 -.10 1 .30 39 1545 ---- ---- .30A .30A .20 -.20 .40 1550 ---- ---- .30A .30A .20 -.30 1 .50 10 16 1555 ---- .60B .40A .60B .30 -.20 .50 1560 ---- ---- .40A .40A .40 -.30 3 .70 17 17 1565 ---- .90B .50A .90B .50 -.30 .80 6 1570 ---- 1.10B .60A .60A .60 -.40 1.00 20 1575 ---- 1.40B .70A .70A .70 -.50 1.20 6 5 1580 1.20 1.80B .80A 1.80B .90 -.50 2 1.40 10 49 1585 ---- 2.20B .90A .90A 1.00 -.70 1.70 19 70 1590 ---- 2.70B 1.20A 1.20A 1.30 -.70 1 2.00 6 1595 ---- 3.20B 1.40A 1.40A 1.60 -.90 2.50 1 1600 2.70 3.90B 1.70A 3.90B 1.90 -1.00 4 2.90 2 13 1605 3.60 4.70B 2.00A 2.00A 2.30 -1.20 1 3.50 5 1610 5.00 5.70B 2.40 2.80B 2.90 -1.30 51 4.20 69 1615 ---- 6.90B 2.90A 2.90A 3.50 -1.50 5.00 1620 6.00 8.20B 3.50A 3.50A 4.20 -1.80 1 6.00 1 25 1625 10.10 10.10 4.20A 4.20A 5.10 -2.00 3 7.10 2 69 1630 ---- 11.50B 5.00A 5.00A 6.20 -2.20 1 8.40 21 1635 ---- 13.50B 5.90A 5.90A 7.40 -2.50 9.90 5 1640 ---- 15.80B 7.10A 7.10A 8.90 -2.70 11.60 1645 ---- 18.30B 8.40A 8.40A 10.60 -3.00 13.60 5 1650 15.50 21.10B 10.00A 13.00B 12.50 -3.20 24 15.70 1 12 1655 13.90 24.10B 11.80A 13.00A 14.70 -3.50 8 18.20 1 477 1660 ---- 27.30B 13.90A 13.90A 17.20 -3.60 20.80 5 1665 17.10 30.80B 16.20A 20.70B 20.00 -3.80 1 23.80 1 3 1670 ---- 34.50B 18.80A 18.80A 23.00 -3.90 26.90 6 1675 ---- 38.40B 21.60A 21.60A 26.20 -4.10 30.30 1 1680 ---- 42.40B 24.70A 24.70A 29.70 -4.20 33.90 1 1685 ---- 46.60B 28.00A 28.00A 33.40 -4.30 37.70 1690 ---- 50.90B 31.60A 31.60A 37.40 -4.20 41.60 1 1695 ---- 55.40B 35.30A 35.30A 41.50 -4.20 45.70 1700 ---- 59.90B 39.30A 39.30A 45.70 -4.30 50.00 6 1705 ---- 64.50B 43.40A 43.40A 50.10 -4.20 54.30 1710 ---- 69.20B 47.60A 47.60A 54.50 -4.30 58.80 1 1715 ---- 73.90B 52.00A 52.00A 59.10 -4.20 63.30 1720 ---- 78.70B 56.40A 56.40A 63.70 -4.20 67.90 1725 ---- 82.60B 61.00A 61.00A 68.40 -4.20 72.60 1730 ---- 87.00B 65.60A 65.60A 73.20 -4.10 77.30 1 1735 ---- 91.90B 70.20A 70.20A 78.00 -4.10 82.10 1740 ---- 96.80B 75.00A 75.00A 82.80 -4.10 86.90 1 1745 ---- 101.70B 79.70A 79.70A 87.70 -4.00 91.70 1750 ---- 108.00B 84.50A 84.50A 92.50 -4.10 96.60 1755 ---- 111.40B 89.80A 89.80A 97.40 -4.00 101.40 1760 ---- 116.40B 95.30A 95.30A 102.40 -4.00 106.40 1765 ---- 121.50B 100.20A 100.20A 107.30 -4.00 111.30 1770 ---- 126.30B 105.10A 105.10A 112.20 -4.00 116.20 1775 ---- 131.40B 110.40A 110.40A 117.20 -3.90 121.10 1780 ---- 136.30B 115.00A 115.00A 122.10 -4.00 126.10 1785 ---- 141.30B 120.30A 120.30A 127.10 -4.00 131.10 1790 ---- 146.30B 124.90A 124.90A 132.10 -3.90 136.00 1795 ---- 151.30B 129.90A 129.90A 137.10 -3.90 141.00 1800 ---- 157.70B 133.70A 133.70A 142.10 -3.80 145.90 1805 ---- 161.00B 139.80A 139.80A 147.10 -3.80 150.90 1810 ---- 166.20B 144.80A 144.80A 152.10 -3.80 155.90 1815 ---- 171.20B 149.80A 149.80A 157.00 -3.90 160.90 1820 ---- 176.20B 154.80A 154.80A 162.00 -3.90 165.90 1825 ---- 181.10B 159.80A 159.80A 167.00 -3.90 170.90 1830 ---- 186.20B 164.90A 164.90A 172.00 -3.90 175.90 1835 ---- 191.10B 169.90A 169.90A 177.00 -3.90 180.90 1840 ---- 196.20B 175.20A 175.20A 182.00 -3.90 185.90 1845 ---- 201.10B 180.20A 180.20A 187.00 -3.90 190.90 1850 ---- 207.70B 183.60A 183.60A 192.00 -3.90 195.90 1855 ---- 211.20B 190.20A 190.20A 197.00 -3.90 200.90 1860 ---- 216.10B 194.90A 194.90A 202.00 -3.90 205.90 1865 ---- 221.20B 199.90A 199.90A 207.00 -3.90 210.90 1870 ---- 226.20B 204.90A 204.90A 212.00 -3.90 215.90 1875 ---- 231.20B 209.70A 209.70A 217.00 -3.90 220.90 1880 ---- 236.20B 214.70A 214.70A 222.00 -3.90 225.90 1885 ---- 241.20B 219.70A 219.70A 227.00 -3.90 230.90 1890 ---- 246.20B 224.70A 224.70A 232.00 -3.90 235.90 1895 ---- 251.10B 229.70A 229.70A 237.00 -3.90 240.90 1900 ---- 256.10B 234.70A 234.70A 242.00 -3.90 245.90 1905 ---- 261.10B 239.70A 239.70A 247.00 -3.90 250.90 1910 ---- 266.10B 244.70A 244.70A 252.00 -3.90 255.90 1915 ---- 271.10B 249.90A 249.90A 257.00 -3.90 260.90 1920 ---- 276.10B 254.70A 254.70A 262.00 -3.90 265.90 1925 ---- 281.10B 259.90A 259.90A 267.00 -3.90 270.90 1930 ---- 286.10B 264.70A 264.70A 272.00 -3.90 275.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 71 1014 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 229.90B 209.10A 229.70B 223.10 +3.90 219.20 1440 ---- 225.20B 204.00A 225.20B 218.10 +3.80 214.30 1445 ---- 220.20B 199.00A 220.20B 213.10 +3.80 209.30 1450 ---- 216.60B 192.70A 216.60B 208.20 +3.90 204.30 1455 ---- 210.30B 189.10A 210.20B 203.20 +3.80 199.40 1460 ---- 205.30B 184.10A 205.30B 198.20 +3.80 194.40 1465 ---- 200.50B 179.30A 200.30B 193.20 +3.80 189.40 1470 ---- 195.50B 174.40A 195.40B 188.30 +3.80 184.50 1475 ---- 190.40B 169.40A 190.40B 183.30 +3.80 179.50 1480 ---- 185.60B 164.50A 185.50B 178.40 +3.80 174.60 1485 ---- 180.50B 159.50A 180.50B 173.40 +3.70 169.70 1490 ---- 175.70B 154.70A 175.60B 168.50 +3.70 164.80 1495 ---- 171.60B 149.80A 171.40B 163.60 +3.70 159.90 1500 ---- 167.00B 143.50A 167.00B 158.70 +3.70 155.00 1505 ---- 161.70B 140.10A 161.60B 153.80 +3.70 150.10 1510 ---- 156.90B 135.30A 156.80B 148.90 +3.70 145.20 1515 ---- 151.90B 130.30A 151.80B 144.00 +3.60 140.40 1520 ---- 147.00B 125.70A 146.90B 139.20 +3.70 135.50 1525 ---- 142.20B 120.70A 142.00B 134.30 +3.60 130.70 1530 ---- 137.30B 116.10A 137.20B 129.50 +3.50 126.00 1535 ---- 132.60B 111.40A 132.50B 124.70 +3.50 121.20 1540 ---- 127.80B 106.60A 127.70B 120.00 +3.50 116.50 1545 ---- 122.90B 102.10A 122.80B 115.20 +3.40 111.80 1550 ---- 118.40B 96.30A 118.40B 110.50 +3.30 107.20 1555 ---- 113.20B 91.80A 112.80B 105.80 +3.20 102.60 1560 ---- 108.50B 87.30A 108.50B 101.20 +3.20 98.00 1565 ---- 103.90B 82.90A 103.70B 96.60 +3.10 93.50 1570 ---- 99.30B 78.60A 99.10B 92.00 +3.00 89.00 1575 ---- 95.20B 74.30A 95.20B 87.50 +2.90 84.60 1580 ---- 90.60B 70.20A 90.60B 83.10 +2.80 80.30 1585 ---- 86.20B 66.10A 86.20B 78.70 +2.70 76.00 1590 ---- 81.80B 62.10A 81.80B 74.50 +2.60 71.90 1595 ---- 77.40B 58.20A 77.40B 70.20 +2.40 67.80 1600 ---- 73.20B 54.40A 73.20B 66.10 +2.30 63.80 1605 ---- 69.00B 50.80A 69.00B 62.10 +2.20 59.90 1610 ---- 65.00B 47.30A 65.00B 58.20 +2.10 56.10 1615 ---- 60.90B 43.90A 60.90B 54.40 +2.00 52.40 1620 ---- 57.10B 40.70A 57.10B 50.70 +1.90 48.80 1625 ---- 53.30B 37.60A 53.30B 47.20 +1.80 45.40 1630 ---- 49.70B 34.60A 49.70B 43.80 +1.70 42.10 1635 ---- 46.20B 31.90A 46.20B 40.50 +1.60 38.90 1640 ---- 42.80B 29.20A 42.80B 37.40 +1.50 35.90 1 1645 ---- 39.70B 26.70A 39.70B 34.50 +1.40 33.10 1650 ---- 36.70B 24.40A 36.70B 31.70 +1.40 30.30 1655 ---- 33.70B 22.20A 33.70B 29.00 +1.20 27.80 1 1660 ---- 31.00B 20.20A 31.00B 26.50 +1.10 25.40 1665 ---- 28.40B 18.30A 28.40B 24.20 +1.00 23.20 1670 ---- 26.00B 16.60A 26.00B 22.00 +.90 21.10 1675 ---- 23.70B 15.00A 23.70B 19.90 +.70 19.20 1680 19.00 21.60B 13.50A 17.70A 18.10 +.70 7 17.40 1685 ---- 19.60B 12.20A 19.60B 16.30 +.60 15.70 1690 ---- 17.80B 11.00A 17.80B 14.70 +.50 14.20 1695 ---- 16.10B 9.90A 16.10B 13.30 +.40 12.90 1700 ---- 14.60B 8.90A 14.60B 11.90 +.30 11.60 1705 ---- 13.20B 8.00A 13.20B 10.70 +.20 10.50 1710 ---- 11.90B 7.10A 11.90B 9.60 +.20 9.40 1715 ---- 10.70B 6.40A 10.70B 8.60 +.10 8.50 1720 ---- 9.60B 5.80A 9.60B 7.80 +.20 7.60 1725 ---- 8.70B 5.20A 8.70B 7.00 +.10 6.90 2 1730 ---- 7.80B 4.60A 7.70B 6.20 UNCH 6.20 1 1 1735 ---- 7.00B 4.20A 6.90B 5.60 UNCH 5.60 1740 ---- 6.30B 3.70A 6.20B 5.00 UNCH 5.00 1745 ---- 5.60B 3.30A 5.60B 4.50 UNCH 4.50 1750 ---- 5.00B 3.00A 3.00A 4.00 -.10 4.10 1755 ---- 4.50B 2.70A 2.70A 3.60 -.10 3.70 1760 ---- 4.00B 2.40A 2.40A 3.30 UNCH 3.30 1765 ---- 3.60B 2.20A 2.20A 2.90 -.10 3.00 1770 ---- 3.30B 2.00A 2.00A 2.70 UNCH 2.70 1775 ---- 2.90B 1.80A 1.80A 2.40 UNCH 2.40 1780 ---- 2.60B 1.60A 1.60A 2.20 UNCH 2.20 4 4 1785 ---- 2.30B 1.50A 1.50A 2.00 UNCH 2.00 1790 ---- 2.10B 1.30A 1.30A 1.80 UNCH 1.80 1795 ---- 1.90B 1.20A 1.20A 1.60 UNCH 1.60 1800 ---- 1.70B 1.10A 1.10A 1.50 UNCH 1.50 1805 ---- 1.50B 1.00A 1.00A 1.30 -.10 1.40 1810 ---- 1.40B .90A .90A 1.20 UNCH 1.20 1815 ---- 1.20B .80A .80A 1.10 UNCH 1.10 1820 ---- 1.10B .80A .80A 1.00 UNCH 1.00 1825 ---- 1.00B .70A .70A .90 UNCH .90 1830 ---- ---- .70A .70A .80 -.10 .90 1835 ---- ---- .60A .60A .80 UNCH .80 1840 ---- ---- .60A .60A .70 UNCH .70 4 4 1845 ---- ---- .60A .60A .70 UNCH .70 1850 ---- ---- .50A .50A .60 UNCH .60 1855 ---- ---- ---- ---- .60 +.10 .50 1860 ---- ---- ---- ---- .50 UNCH .50 1865 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 9 13 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .30 UNCH .30 1440 ---- ---- ---- ---- .30 UNCH .30 1 1 1445 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 3 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .40 -.10 .50 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 1480 ---- ---- .60A .60A .50 -.20 .70 1485 ---- ---- .70A .70A .60 -.20 .80 1490 ---- ---- .70A .70A .70 -.20 .90 1495 ---- ---- .80A .80A .70 -.30 1.00 1500 ---- ---- .90A .90A .80 -.30 1.10 3 3 1505 ---- ---- .90A .90A .90 -.30 1.20 1510 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 1515 ---- 1.60B 1.10A 1.60B 1.20 -.30 1.50 1520 ---- 1.80B 1.20A 1.80B 1.30 -.30 1.60 1525 ---- 2.00B 1.40A 2.00B 1.50 -.30 1.80 1 1530 ---- 2.30B 1.50A 2.30B 1.70 -.30 2.00 1535 ---- 2.60B 1.70A 1.70A 1.90 -.40 2.30 1540 ---- 2.90B 1.90A 1.90A 2.10 -.50 2.60 1545 ---- 3.30B 2.10A 2.10A 2.40 -.50 2.90 1550 ---- 3.70B 2.40A 2.40A 2.70 -.50 3.20 1 1555 ---- 4.20B 2.70A 2.70A 3.00 -.60 3.60 1560 ---- 4.70B 3.00A 3.00A 3.30 -.70 4.00 1565 ---- 5.30B 3.30A 3.30A 3.70 -.80 4.50 1570 ---- 6.00B 3.70A 3.70A 4.20 -.90 5.10 1575 ---- 6.70B 4.10A 4.10A 4.70 -.90 5.60 1580 ---- 7.60B 4.60A 4.60A 5.20 -1.10 6.30 1585 ---- 8.50B 5.20A 5.20A 5.90 -1.10 7.00 1590 ---- 9.50B 5.80A 5.80A 6.60 -1.30 7.90 1595 ---- 10.60B 6.40A 6.40A 7.30 -1.50 8.80 1600 ---- 11.80B 7.20A 7.20A 8.20 -1.50 9.70 1605 ---- 13.10B 8.00A 8.00A 9.20 -1.60 10.80 1610 ---- 14.60B 8.90A 8.90A 10.30 -1.70 12.00 1615 ---- 16.20B 10.00A 10.00A 11.50 -1.80 13.30 1620 ---- 17.90B 11.00A 11.00A 12.80 -2.00 14.80 1625 ---- 19.80B 12.30A 12.30A 14.20 -2.10 16.30 1630 ---- 21.90B 13.60A 13.60A 15.80 -2.20 18.00 1635 ---- 24.10B 15.20A 15.20A 17.60 -2.30 19.90 1640 19.00 26.40B 16.80A 18.00A 19.40 -2.40 1 21.80 1645 ---- 28.90B 18.60A 18.60A 21.50 -2.50 24.00 1650 ---- 31.60B 20.60A 20.60A 23.70 -2.60 26.30 1655 ---- 34.40B 22.70A 22.70A 26.00 -2.70 28.70 1660 ---- 37.40B 24.90A 24.90A 28.50 -2.80 31.30 1665 ---- 40.50B 27.40A 27.40A 31.20 -2.90 34.10 1670 ---- 43.70B 29.90A 29.90A 34.00 -3.00 37.00 1675 ---- 47.10B 32.60A 32.60A 36.90 -3.10 40.00 1680 ---- 50.70B 35.50A 35.50A 40.00 -3.20 43.20 1685 ---- 54.30B 38.50A 38.50A 43.30 -3.30 46.60 1690 ---- 58.10B 41.70A 41.70A 46.70 -3.40 50.10 1695 ---- 62.10B 45.00A 45.00A 50.20 -3.50 53.70 1700 ---- 66.10B 48.40A 48.40A 53.90 -3.50 57.40 1705 ---- 70.20B 52.00A 52.00A 57.70 -3.60 61.30 1710 ---- 74.40B 55.70A 55.70A 61.60 -3.60 65.20 1715 ---- 78.70B 59.50A 59.50A 65.60 -3.70 69.30 1720 ---- 83.00B 63.40A 63.40A 69.70 -3.70 73.40 1725 ---- 87.50B 67.40A 67.40A 73.90 -3.80 77.70 1730 ---- 91.90B 71.60A 71.60A 78.10 -3.90 82.00 1735 ---- 96.50B 75.80A 75.80A 82.50 -3.80 86.30 1740 ---- 101.10B 80.10A 80.10A 86.90 -3.90 90.80 1745 ---- 104.30B 84.40A 84.40A 91.40 -3.90 95.30 1750 ---- 110.30B 88.80A 88.80A 95.90 -3.90 99.80 1755 ---- 113.60B 93.30A 93.30A 100.50 -3.90 104.40 1760 ---- 118.20B 97.80A 97.80A 105.10 -3.90 109.00 1765 ---- 123.00B 102.40A 102.40A 109.80 -3.90 113.70 1770 ---- 127.80B 107.20A 107.20A 114.50 -3.90 118.40 1775 ---- 132.50B 111.80A 111.80A 119.20 -4.00 123.20 1780 ---- 137.40B 116.90A 116.90A 124.00 -3.90 127.90 1785 ---- 142.40B 121.20A 121.20A 128.80 -3.90 132.70 1790 ---- 147.10B 126.00A 126.00A 133.60 -3.90 137.50 1795 ---- 152.10B 130.70A 130.70A 138.40 -4.00 142.40 1800 ---- 158.50B 135.40A 135.40A 143.30 -3.90 147.20 1805 ---- 161.80B 140.50A 140.50A 148.20 -3.90 152.10 1810 ---- 166.70B 145.60A 145.60A 153.00 -3.90 156.90 1815 ---- 171.60B 150.00A 150.00A 157.90 -3.90 161.80 1820 ---- 176.60B 154.90A 154.90A 162.80 -3.90 166.70 1825 ---- 181.60B 159.80A 159.80A 167.70 -3.90 171.60 1830 ---- 186.60B 166.00A 166.00A 172.70 -3.90 176.60 1835 ---- 191.30B 170.50A 170.50A 177.60 -3.90 181.50 1840 ---- 196.40B 175.40A 175.40A 182.50 -3.90 186.40 1845 ---- 201.30B 180.30A 180.30A 187.50 -3.80 191.30 1850 ---- 207.90B 184.20A 184.20A 192.40 -3.90 196.30 1855 ---- 211.30B 190.20A 190.20A 197.40 -3.80 201.20 1860 ---- 216.30B 195.20A 195.20A 202.30 -3.90 206.20 1865 ---- 221.40B 200.10A 200.10A 207.30 -3.90 211.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 9 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 230.20B 209.10A 230.20B 223.00 +3.90 219.10 1440 ---- 225.20B 203.90A 225.20B 218.00 +3.80 214.20 1445 ---- 220.10B 199.00A 220.10B 213.00 +3.80 209.20 1450 ---- 216.60B 192.60A 216.60B 208.10 +3.90 204.20 1 1455 ---- 210.30B 189.10A 210.10B 203.10 +3.90 199.20 1460 ---- 205.20B 184.00A 205.10B 198.10 +3.90 194.20 1465 ---- 199.90B 179.00A 199.70B 193.10 +3.80 189.30 1470 ---- 195.20B 174.00A 195.20B 188.10 +3.80 184.30 1475 ---- 190.40B 169.00A 190.20B 183.10 +3.80 179.30 1480 ---- 185.40B 164.10A 185.30B 178.20 +3.80 174.40 1485 ---- 180.40B 159.10A 180.20B 173.20 +3.80 169.40 1490 ---- 175.10B 154.30A 174.90B 168.20 +3.70 164.50 1495 ---- 170.50B 149.40A 170.40B 163.30 +3.80 159.50 1500 ---- 166.70B 143.00A 166.70B 158.30 +3.70 154.60 1505 ---- 160.50B 139.40A 160.50B 153.40 +3.80 149.60 1510 ---- 155.50B 134.70A 155.50B 148.40 +3.70 144.70 1515 ---- 151.60B 129.80A 151.50B 143.50 +3.70 139.80 1520 ---- 146.60B 124.80A 146.50B 138.60 +3.70 134.90 1525 ---- 141.60B 120.10A 141.50B 133.70 +3.60 130.10 1530 ---- 136.70B 113.90A 136.60B 128.80 +3.60 125.20 1535 ---- 131.80B 109.10A 131.70B 123.90 +3.50 120.40 1540 ---- 127.00B 104.40A 126.90B 119.10 +3.50 115.60 1545 ---- 122.10B 99.60A 122.00B 114.30 +3.50 110.80 1550 ---- 117.60B 95.00A 117.60B 109.50 +3.40 106.10 1555 ---- 112.80B 90.40A 112.80B 104.70 +3.40 101.30 1560 ---- 108.00B 85.80A 108.00B 100.00 +3.30 96.70 1565 ---- 103.30B 81.30A 103.30B 95.30 +3.30 92.00 1570 ---- 98.50B 76.80A 98.50B 90.70 +3.20 87.50 1575 ---- 93.80B 72.40A 93.80B 86.00 +3.10 82.90 1580 ---- 89.20B 68.10A 89.20B 81.50 +3.00 78.50 1585 ---- 84.60B 63.90A 84.60B 77.00 +2.90 74.10 1590 ---- 80.10B 59.80A 80.10B 72.50 +2.70 69.80 1595 ---- 75.60B 55.70A 75.60B 68.20 +2.70 65.50 1600 ---- 71.30B 51.80A 71.30B 63.90 +2.50 61.40 1605 ---- 66.90B 48.10A 66.90B 59.70 +2.30 57.40 1610 ---- 62.70B 44.40A 62.70B 55.70 +2.30 53.40 1615 ---- 58.60B 40.90A 58.60B 51.70 +2.10 49.60 1620 ---- 54.60B 37.60A 54.60B 47.90 +1.90 46.00 1625 ---- 50.70B 34.50A 50.70B 44.20 +1.80 42.40 1630 ---- 46.90B 31.50A 46.90B 40.70 +1.60 39.10 1 1635 ---- 43.30B 28.60A 43.30B 37.30 +1.50 35.80 1640 ---- 39.90B 26.00A 39.90B 34.10 +1.30 32.80 5 1645 ---- 36.60B 23.40A 36.60B 31.10 +1.20 29.90 1650 30.20 33.50B 21.10A 27.60A 28.30 +1.20 2 27.10 1655 ---- 30.50B 19.00A 30.50B 25.60 +1.00 24.60 18 1660 18.00 27.70B 17.10A 26.60B 23.10 +.90 2 22.20 11 1665 ---- 25.20B 15.30A 25.20B 20.80 +.80 20.00 2 9 1670 ---- 22.80B 13.60A 22.80B 18.60 +.60 18.00 9 1675 ---- 20.50B 12.10A 20.50B 16.70 +.60 16.10 12 1680 ---- 18.50B 10.80A 18.50B 14.90 +.50 14.40 27 1685 ---- 16.60B 9.60A 16.60B 13.20 +.30 12.90 1 1690 ---- 14.80B 8.50A 14.80B 11.80 +.30 11.50 8 8 1695 11.00 13.20B 7.50A 10.20A 10.40 +.10 9 10.30 8 10 1700 ---- 11.80B 6.70A 11.80B 9.30 +.20 9.10 8 11 1705 ---- 10.50B 5.90A 10.50B 8.20 +.10 1 8.10 5 1710 ---- 9.30B 5.20A 9.30B 7.30 +.10 7.20 11 1715 ---- 8.30B 4.60A 8.30B 6.40 UNCH 6.40 30 1720 ---- 7.30B 4.00A 7.30B 5.70 UNCH 5.70 1 1725 ---- 6.50B 3.60A 6.50B 5.00 UNCH 5.00 6 1730 ---- 5.70B 3.20A 5.70B 4.50 UNCH 4.50 101 100 1735 ---- 5.00B 2.80A 5.00B 3.90 -.10 4.00 20 1740 ---- 4.40B 2.50A 4.40B 3.50 UNCH 3.50 1 11 1745 ---- 3.90B 2.20A 3.90B 3.10 UNCH 3.10 5 1750 2.50 3.50B 2.00A 2.80B 2.70 -.10 1 2.80 2 1755 ---- 3.00B 1.80A 1.80A 2.40 -.10 2.50 6 1760 ---- 2.70B 1.60A 1.60A 2.10 -.10 2.20 1765 ---- 2.40B 1.40A 1.40A 1.90 UNCH 1.90 1770 ---- 2.10B 1.20A 1.20A 1.60 -.10 1.70 6 1775 ---- 1.80B 1.10A 1.10A 1.40 -.10 1.50 1780 ---- 1.60B 1.00A 1.00A 1.30 -.10 1.40 2 1785 ---- 1.40B .90A .90A 1.10 -.10 1.20 1790 ---- 1.30B .80A .80A 1.00 -.10 1.10 1 1795 ---- 1.10B .80A .80A .90 -.10 1.00 1800 ---- 1.00B .70A .70A .80 -.10 1 .90 4 1805 1.00 1.00 .60A .80A .70 -.10 1 .80 1 1810 ---- .80B .60A .60A .60 -.10 .70 1 1815 ---- .70B ---- .70B .60 UNCH .60 1820 .70 .70 .70 .60A .50 UNCH 8 .50 8 1825 ---- ---- ---- ---- .50 UNCH .50 5 1830 ---- .50B ---- .50B .40 UNCH .40 1835 ---- ---- ---- ---- .40 UNCH .40 5 1840 ---- .40B ---- .40B .40 +.10 .30 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- ---- ---- ---- .30 UNCH .30 1855 ---- .30B ---- .30B .30 +.10 .20 1860 ---- .30B ---- ---- .30 +.10 .20 1865 ---- ---- ---- ---- .30 +.10 .20 1870 ---- ---- ---- ---- .20 UNCH .20 1875 ---- ---- ---- ---- .20 UNCH .20 1 1 1880 ---- .20B ---- .20B .20 +.10 .10 1885 ---- .20B ---- .20B .20 +.10 .10 1890 ---- .20B ---- .20B .20 +.10 .10 1 1895 ---- ---- ---- ---- .20 +.10 .10 1900 ---- ---- ---- ---- .20 +.10 .10 1 1905 ---- ---- ---- ---- .20 +.10 .10 1910 ---- ---- ---- ---- .20 +.10 .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH 50 .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 129 357 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 -.10 50 .20 1440 ---- ---- ---- ---- .10 -.10 .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- .30A .30A .30 -.10 .40 6 1480 ---- ---- ---- ---- .30 -.10 .40 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- .40A .40A .40 -.10 .50 1495 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- .50A .50A .40 -.20 .60 6 1505 ---- ---- .50A .50A .50 -.20 .70 1510 ---- ---- .60A .60A .50 -.30 .80 3 1515 ---- .90B .60A .90B .60 -.20 .80 1520 ---- 1.00B .70A 1.00B .70 -.20 .90 16 1525 ---- 1.20B .80A 1.20B .80 -.30 1.10 1530 ---- 1.30B .90A 1.30B .90 -.30 1.20 2 1535 ---- 1.60B 1.00A 1.60B 1.00 -.40 1.40 1 1540 ---- 1.80B 1.10A 1.10A 1.20 -.40 1.60 1545 ---- 2.10B 1.30A 1.30A 1.40 -.40 1.80 1 1550 ---- 2.40B 1.40A 1.40A 1.60 -.50 1 2.10 6 1555 ---- 2.80B 1.60A 1.60A 1.80 -.60 2.40 1560 ---- 3.20B 1.90A 1.90A 2.10 -.60 2.70 7 1565 ---- 3.70B 2.10A 2.10A 2.40 -.60 3.00 5 1570 2.60 4.20B 2.40A 2.60 2.70 -.80 4 3.50 1 6 1575 ---- 4.80B 2.70A 2.70A 3.10 -.80 3.90 7 1580 3.70 5.50B 3.10A 3.10A 3.60 -.90 4 4.50 1 7 1585 ---- 6.20B 3.50A 3.50A 4.10 -1.00 5.10 7 1590 ---- 7.10B 4.00A 4.00A 4.60 -1.10 5.70 10 1595 ---- 8.10B 4.50A 4.50A 5.30 -1.20 6.50 6 1600 ---- 9.20B 5.20A 5.20A 6.00 -1.40 7.40 1 17 1605 ---- 10.40B 5.90A 5.90A 6.80 -1.50 8.30 1610 ---- 11.70B 6.70A 6.70A 7.70 -1.70 9.40 3 1615 ---- 13.20B 7.50A 7.50A 8.80 -1.80 10.60 16 1620 ---- 14.90B 8.50A 8.50A 9.90 -2.00 11.90 11 1625 ---- 16.70B 9.60A 9.60A 11.20 -2.20 13.40 30 1630 ---- 18.70B 10.80A 10.80A 12.70 -2.30 15.00 1 16 1635 ---- 20.90B 12.20A 12.20A 14.30 -2.50 16.80 21 1640 ---- 23.20B 13.80A 13.80A 16.10 -2.60 18.70 1 2 1645 ---- 25.80B 15.50A 15.50A 18.10 -2.70 20.80 14 1650 ---- 28.40B 17.30A 17.30A 20.30 -2.80 23.10 5 1655 ---- 31.30B 19.40A 19.40A 22.60 -2.90 25.50 4 1660 ---- 34.30B 21.60A 21.60A 25.10 -3.00 28.10 5 1665 ---- 37.50B 24.00A 24.00A 27.80 -3.10 30.90 1670 ---- 40.90B 26.60A 26.60A 30.60 -3.30 33.90 26 1675 ---- 44.40B 29.40A 29.40A 33.60 -3.40 37.00 1680 ---- 48.00B 32.30A 32.30A 36.80 -3.50 40.30 1 1685 ---- 51.80B 35.30A 35.30A 40.20 -3.60 43.80 1690 ---- 55.80B 38.60A 38.60A 43.70 -3.70 47.40 1695 ---- 59.80B 42.00A 42.00A 47.40 -3.70 51.10 1700 ---- 64.00B 45.50A 45.50A 51.20 -3.80 55.00 1705 ---- 68.20B 49.20A 49.20A 55.20 -3.80 59.00 1710 ---- 72.50B 53.10A 53.10A 59.20 -3.80 63.00 1715 ---- 76.90B 57.00A 57.00A 63.40 -3.80 67.20 1720 ---- 81.40B 61.10A 61.10A 67.60 -3.90 71.50 1725 ---- 85.90B 65.20A 65.20A 72.00 -3.90 75.90 1730 ---- 90.50B 69.50A 69.50A 76.40 -3.90 80.30 1735 ---- 95.20B 73.80A 73.80A 80.90 -3.90 84.80 1740 ---- 99.90B 78.20A 78.20A 85.40 -3.90 89.30 5 1745 ---- 104.60B 82.70A 82.70A 90.00 -3.90 93.90 1750 ---- 109.30B 87.20A 87.20A 94.60 -4.00 98.60 1755 ---- 114.10B 91.80A 91.80A 99.30 -4.00 103.30 1760 ---- 118.90B 96.40A 96.40A 104.00 -4.00 108.00 1765 ---- 122.20B 101.10A 101.10A 108.80 -3.90 112.70 1770 ---- 127.10B 105.80A 105.80A 113.50 -4.00 117.50 1775 ---- 132.10B 110.50A 110.50A 118.30 -4.00 122.30 1780 ---- 136.80B 115.30A 115.30A 123.20 -3.90 127.10 1785 ---- 141.70B 120.10A 120.10A 128.00 -4.00 132.00 1790 ---- 146.70B 125.30A 125.30A 132.90 -3.90 136.80 1795 ---- 151.70B 130.00A 130.00A 137.80 -3.90 141.70 1800 ---- 158.10B 134.60A 134.60A 142.70 -3.90 146.60 1805 ---- 161.60B 139.70A 139.70A 147.60 -3.90 151.50 1810 ---- 166.50B 145.50A 145.50A 152.50 -3.90 156.40 1815 ---- 171.40B 150.40A 150.40A 157.40 -4.00 161.40 1820 ---- 176.50B 155.40A 155.40A 162.40 -3.90 166.30 1825 ---- 181.20B 160.60A 160.60A 167.30 -3.90 171.20 1830 ---- 186.40B 165.30A 165.30A 172.30 -3.90 176.20 1835 ---- 191.30B 170.10A 170.10A 177.30 -3.80 181.10 1840 ---- 196.30B 175.20A 175.20A 182.20 -3.90 186.10 1845 ---- 201.10B 180.40A 180.40A 187.20 -3.90 191.10 1850 ---- 207.80B 183.90A 183.90A 192.20 -3.80 196.00 1855 ---- 211.10B 190.00A 190.00A 197.20 -3.80 201.00 1860 ---- 216.10B 195.40A 195.40A 202.10 -3.90 206.00 1865 ---- 221.20B 199.90A 199.90A 207.10 -3.90 211.00 1870 ---- 226.10B 204.90A 204.90A 212.10 -3.90 216.00 1875 ---- 231.20B 209.90A 209.90A 217.10 -3.80 220.90 1880 ---- 236.10B 214.90A 214.90A 222.10 -3.80 225.90 1885 ---- 241.20B 220.10A 220.10A 227.10 -3.80 230.90 1890 ---- 246.10B 225.40A 225.40A 232.10 -3.80 235.90 1895 ---- 251.20B 230.00A 230.00A 237.10 -3.80 240.90 1900 ---- 257.70B 233.70A 233.70A 242.00 -3.90 245.90 1905 ---- 261.20B 239.80A 239.80A 247.00 -3.90 250.90 1910 ---- 266.20B 244.80A 244.80A 252.00 -3.90 255.90 1915 ---- 271.20B 249.80A 249.80A 257.00 -3.90 260.90 1920 ---- 276.20B 254.90A 254.90A 262.00 -3.90 265.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 5 272 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1455 ---- ---- ---- ---- 203.40 ---- ---- 1460 ---- ---- ---- ---- 198.40 ---- ---- 1465 ---- ---- ---- ---- 193.50 ---- ---- 1470 ---- ---- ---- ---- 188.60 ---- ---- 1475 ---- ---- ---- 206.50A 183.70 ---- ---- 1480 ---- ---- ---- ---- 178.80 ---- ---- 1485 ---- ---- ---- ---- 173.90 ---- ---- 1490 ---- ---- ---- ---- 169.00 ---- ---- 1495 ---- ---- ---- ---- 164.20 ---- ---- 1500 ---- ---- ---- 144.40A 159.30 ---- ---- 1505 ---- ---- ---- 177.40A 154.50 ---- ---- 1510 ---- ---- ---- 172.60A 149.70 ---- ---- 1515 ---- ---- ---- 167.80A 144.90 ---- ---- 1520 ---- ---- ---- 163.00A 140.10 ---- ---- 1525 ---- ---- ---- 158.30A 135.30 ---- ---- 1530 ---- ---- ---- 153.60A 130.60 ---- ---- 1535 ---- ---- ---- 111.70A 125.90 ---- ---- 1540 ---- ---- ---- 107.10A 121.20 ---- ---- 1545 ---- ---- ---- 102.60A 116.60 ---- ---- 1550 ---- ---- ---- 98.20A 112.00 ---- ---- 1555 ---- ---- ---- 93.80A 107.40 ---- ---- 1560 ---- ---- ---- 89.50A 102.90 ---- ---- 1565 ---- ---- ---- 85.20A 98.40 ---- ---- 1570 ---- ---- ---- 81.00A 94.00 ---- ---- 1575 ---- ---- ---- 76.90A 89.60 ---- ---- 1580 ---- ---- ---- 72.90A 85.30 ---- ---- 1585 ---- ---- ---- 68.90A 81.10 ---- ---- 1590 ---- ---- ---- 65.00A 77.00 ---- ---- 1595 ---- ---- ---- 61.30A 72.90 ---- ---- 1600 ---- ---- ---- 57.60A 69.00 ---- ---- 1605 ---- ---- ---- 54.10A 65.10 ---- ---- 1610 ---- ---- ---- 50.70A 61.30 ---- ---- 1615 ---- ---- ---- 47.40A 57.60 ---- ---- 1620 ---- ---- ---- 44.30A 54.10 ---- ---- 1625 ---- ---- ---- 41.20A 50.60 ---- ---- 1630 ---- ---- ---- 38.30A 47.30 ---- ---- 1635 ---- ---- ---- 35.60A 44.10 ---- ---- 1640 ---- ---- ---- 33.00A 41.10 ---- ---- 1645 ---- ---- ---- 30.50A 38.10 ---- ---- 1650 ---- ---- ---- 28.10A 35.30 ---- ---- 1655 ---- ---- ---- 25.90A 32.70 ---- ---- 1660 ---- ---- ---- 23.80A 30.20 ---- ---- 1665 ---- ---- ---- 21.90A 27.80 ---- ---- 1670 ---- ---- ---- 20.10A 25.60 ---- ---- 1675 ---- ---- ---- 18.40A 23.50 ---- ---- 1680 ---- ---- ---- 16.80A 21.60 ---- ---- 1685 ---- ---- ---- 15.40A 19.80 ---- ---- 1690 ---- ---- ---- 14.10A 18.10 ---- ---- 1695 ---- ---- ---- 12.90A 16.60 ---- ---- 1700 ---- ---- ---- 11.70A 15.20 ---- ---- 1705 ---- ---- ---- 10.80A 13.90 ---- ---- 1710 ---- ---- ---- 9.80A 12.60 ---- ---- 1715 ---- ---- ---- 8.90A 11.50 ---- ---- 1720 ---- ---- ---- 8.10A 10.50 ---- ---- 1725 ---- ---- ---- 7.40A 9.60 ---- ---- 1730 ---- ---- ---- 6.70A 8.80 ---- ---- 1735 ---- ---- ---- 6.10A 8.00 ---- ---- 1740 ---- ---- ---- 5.60A 7.30 ---- ---- 1745 ---- ---- ---- 5.10A 6.60 ---- ---- 1750 ---- ---- ---- 4.60A 6.00 ---- ---- 1755 ---- ---- ---- 4.20A 5.50 ---- ---- 1760 ---- ---- ---- 3.90A 5.00 ---- ---- 1765 ---- ---- ---- 3.50A 4.60 ---- ---- 1770 ---- ---- ---- 3.20A 4.20 ---- ---- 1775 ---- ---- ---- 3.00A 3.80 ---- ---- 1780 ---- ---- ---- 2.70A 3.50 ---- ---- 1785 ---- ---- ---- 2.50A 3.20 ---- ---- 1790 ---- ---- ---- 2.30A 2.90 ---- ---- 1795 ---- ---- ---- 2.10A 2.70 ---- ---- 1800 ---- ---- ---- 1.90A 2.50 ---- ---- 1805 ---- ---- ---- 1.80A 2.20 ---- ---- 1810 ---- ---- ---- 1.60A 2.10 ---- ---- 1815 ---- ---- ---- 1.50A 1.90 ---- ---- 1820 ---- ---- ---- 1.40A 1.70 ---- ---- 1825 ---- ---- ---- 1.30A 1.60 ---- ---- 1830 ---- ---- ---- 1.20A 1.50 ---- ---- 1835 ---- ---- ---- 1.10A 1.40 ---- ---- 1840 1.30 1.30 1.30 1.30 1.20 ---- 1 ---- 1845 ---- ---- ---- 1.00A 1.10 ---- ---- 1850 ---- ---- ---- .90A 1.10 ---- ---- 1855 ---- ---- ---- .90A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1455 ---- ---- ---- .80A .60 ---- ---- 1460 .70 .70 .70 .70 .70 ---- 1 ---- 1465 ---- ---- ---- .90A .80 ---- ---- 1470 ---- ---- ---- .90A .90 ---- ---- 1475 ---- ---- ---- 1.00A .90 ---- ---- 1480 ---- ---- ---- 1.10A 1.00 ---- ---- 1485 ---- ---- ---- 1.10A 1.20 ---- ---- 1490 ---- ---- ---- 1.20A 1.30 ---- ---- 1495 ---- ---- ---- 1.40A 1.40 ---- ---- 1500 ---- ---- ---- 1.50A 1.60 ---- ---- 1505 ---- ---- ---- 1.60A 1.70 ---- ---- 1510 ---- ---- ---- 1.80A 1.90 ---- ---- 1515 ---- ---- ---- 1.90A 2.10 ---- ---- 1520 ---- ---- ---- 2.10A 2.30 ---- ---- 1525 ---- ---- ---- 2.40A 2.60 ---- ---- 1530 ---- ---- ---- 2.60A 2.80 ---- ---- 1535 ---- ---- ---- 2.90A 3.10 ---- ---- 1540 ---- ---- ---- 3.10A 3.50 ---- ---- 1545 ---- ---- ---- 3.40A 3.80 ---- ---- 1550 ---- ---- ---- 3.80A 4.20 ---- ---- 1555 ---- ---- ---- 4.20A 4.60 ---- ---- 1560 ---- ---- ---- 4.60A 5.10 ---- ---- 1565 ---- ---- ---- 5.10A 5.60 ---- ---- 1570 ---- ---- ---- 5.60A 6.20 ---- ---- 1575 ---- ---- ---- 6.10A 6.80 ---- ---- 1580 ---- ---- ---- 6.70A 7.50 ---- ---- 1585 ---- ---- ---- 7.40A 8.30 ---- ---- 1590 ---- ---- ---- 8.10A 9.10 ---- ---- 1595 ---- ---- ---- 9.00A 10.10 ---- ---- 1600 ---- ---- ---- 9.80A 11.10 ---- ---- 1605 ---- ---- ---- 10.80A 12.20 ---- ---- 1610 ---- ---- ---- 11.90A 13.40 ---- ---- 1615 ---- ---- ---- 13.00A 14.70 ---- ---- 1620 ---- ---- ---- 14.20A 16.20 ---- ---- 1625 ---- ---- ---- 15.60A 17.70 ---- ---- 1630 ---- ---- ---- 17.10A 19.40 ---- ---- 1635 ---- ---- ---- 18.70A 21.20 ---- ---- 1640 ---- ---- ---- 20.50A 23.10 ---- ---- 1645 ---- ---- ---- 22.40A 25.20 ---- ---- 1650 ---- ---- ---- 24.40A 27.40 ---- ---- 1655 ---- ---- ---- 26.50A 29.70 ---- ---- 1660 ---- ---- ---- 28.80A 32.20 ---- ---- 1665 ---- ---- ---- 31.20A 34.80 ---- ---- 1670 ---- ---- ---- 33.80A 37.60 ---- ---- 1675 ---- ---- ---- 36.50A 40.50 ---- ---- 1680 ---- ---- ---- 39.30A 43.50 ---- ---- 1685 ---- ---- ---- 42.30A 46.70 ---- ---- 1690 ---- ---- ---- 45.40A 50.10 ---- ---- 1695 ---- ---- ---- 48.60A 53.50 ---- ---- 1700 ---- ---- ---- 52.00A 57.10 ---- ---- 1705 ---- ---- ---- 55.40A 60.80 ---- ---- 1710 ---- ---- ---- 59.00A 64.50 ---- ---- 1715 ---- ---- ---- 62.70A 68.40 ---- ---- 1720 ---- ---- ---- 66.50A 72.40 ---- ---- 1725 ---- ---- ---- 70.40A 76.50 ---- ---- 1730 ---- ---- ---- 74.30A 80.60 ---- ---- 1735 ---- ---- ---- 78.40A 84.80 ---- ---- 1740 ---- ---- ---- 82.60A 89.10 ---- ---- 1745 ---- ---- ---- 86.80A 93.50 ---- ---- 1750 ---- ---- ---- 91.10A 97.90 ---- ---- 1755 ---- ---- ---- 95.40A 102.30 ---- ---- 1760 ---- ---- ---- 99.80A 106.80 ---- ---- 1765 ---- ---- ---- 104.20A 111.40 ---- ---- 1770 ---- ---- ---- 108.80A 116.00 ---- ---- 1775 ---- ---- ---- 113.30A 120.60 ---- ---- 1780 ---- ---- ---- 117.90A 125.30 ---- ---- 1785 ---- ---- ---- 122.50A 130.00 ---- ---- 1790 ---- ---- ---- 161.30A 134.70 ---- ---- 1795 ---- ---- ---- 166.00A 139.40 ---- ---- 1800 ---- ---- ---- 136.50A 144.20 ---- ---- 1805 ---- ---- ---- 175.60A 149.00 ---- ---- 1810 ---- ---- ---- 180.40A 153.80 ---- ---- 1815 ---- ---- ---- 185.20A 158.60 ---- ---- 1820 ---- ---- ---- 190.00A 163.50 ---- ---- 1825 ---- ---- ---- 194.90A 168.30 ---- ---- 1830 ---- ---- ---- 199.70A 173.20 ---- ---- 1835 ---- ---- ---- 204.60A 178.10 ---- ---- 1840 ---- ---- ---- 209.50A 183.00 ---- ---- 1845 ---- ---- ---- 214.40A 187.90 ---- ---- 1850 ---- ---- ---- 184.70A 192.80 ---- ---- 1855 ---- ---- ---- 224.20A 197.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 230.20B 209.00A 230.20B 223.10 +3.80 219.30 1440 ---- 225.20B 204.20A 224.90B 218.10 +3.80 214.30 1445 ---- 220.30B 199.10A 220.30B 213.20 +3.80 209.40 1450 ---- 216.70B 192.80A 216.70B 208.20 +3.80 204.40 1455 ---- 210.50B 189.30A 210.40B 203.20 +3.70 199.50 1460 ---- 205.50B 184.40A 205.40B 198.30 +3.80 194.50 1465 ---- 200.10B 179.40A 200.00B 193.30 +3.70 189.60 1470 ---- 195.60B 174.50A 195.50B 188.40 +3.70 184.70 1475 ---- 190.50B 169.50A 190.50B 183.40 +3.70 179.70 1480 ---- 185.70B 164.60A 185.60B 178.50 +3.70 174.80 1485 ---- 180.80B 159.80A 180.70B 173.60 +3.70 169.90 1490 ---- 176.60B 154.80A 176.50B 168.60 +3.60 165.00 1495 ---- 171.70B 150.10A 171.60B 163.70 +3.60 160.10 1500 ---- 167.10B 143.80A 167.10B 158.80 +3.50 155.30 1505 ---- 161.90B 140.40A 161.80B 154.00 +3.60 150.40 1510 ---- 157.00B 135.40A 156.90B 149.10 +3.50 145.60 1515 ---- 152.20B 130.80A 152.10B 144.20 +3.40 140.80 1520 ---- 147.40B 125.90A 147.30B 139.40 +3.40 136.00 1525 ---- 142.50B 121.30A 142.40B 134.60 +3.40 131.20 1530 ---- 137.60B 116.60A 137.50B 129.80 +3.40 126.40 1535 ---- 132.80B 111.90A 132.70B 125.10 +3.40 121.70 1540 ---- 128.10B 107.20A 128.00B 120.30 +3.30 117.00 1545 ---- 123.10B 101.50A 122.70B 115.60 +3.20 112.40 1550 ---- 118.90B 97.00A 118.90B 111.00 +3.20 107.80 1555 ---- 113.70B 92.50A 113.30B 106.40 +3.20 103.20 1560 ---- 109.10B 88.10A 108.60B 101.80 +3.10 98.70 1565 ---- 104.50B 83.80A 104.10B 97.30 +3.10 94.20 1570 ---- 100.40B 79.50A 100.40B 92.80 +3.00 89.80 1575 ---- 95.80B 75.30A 95.80B 88.30 +2.90 85.40 1580 ---- 91.40B 71.20A 91.40B 84.00 +2.90 81.10 1585 ---- 87.00B 67.10A 87.00B 79.70 +2.80 76.90 1590 ---- 82.60B 63.20A 82.60B 75.40 +2.60 72.80 1595 ---- 78.40B 59.40A 78.40B 71.30 +2.60 68.70 1600 ---- 74.20B 55.70A 74.20B 67.20 +2.40 64.80 1605 ---- 70.10B 52.10A 70.10B 63.30 +2.40 60.90 1610 ---- 66.00B 48.60A 66.00B 59.40 +2.20 57.20 1615 ---- 62.10B 45.30A 62.10B 55.70 +2.10 53.60 1620 ---- 58.30B 42.10A 58.30B 52.10 +2.00 50.10 1625 ---- 54.60B 39.00A 54.60B 48.60 +1.90 46.70 1630 ---- 51.00B 36.10A 51.00B 45.20 +1.80 43.40 1635 ---- 47.60B 33.40A 47.60B 42.00 +1.70 40.30 1640 ---- 44.30B 30.70A 44.30B 38.90 +1.60 37.30 1645 ---- 41.20B 28.10A 41.20B 35.90 +1.40 34.50 6 1650 ---- 38.10B 25.70A 38.10B 33.10 +1.30 31.80 1 1655 ---- 35.30B 23.50A 35.30B 30.50 +1.20 29.30 1 6 1660 ---- 32.60B 21.50A 32.60B 28.00 +1.10 26.90 1665 ---- 30.00B 19.60A 30.00B 25.60 +.90 24.70 1670 ---- 27.60B 17.90A 27.60B 23.40 +.80 22.60 21 1675 ---- 25.30B 16.30A 25.30B 21.40 +.80 20.60 1 1680 ---- 23.10B 14.80A 23.10B 19.50 +.70 18.80 1 1685 ---- 21.10B 13.40A 21.10B 17.70 +.60 17.10 1 1690 ---- 19.30B 12.10A 19.30B 16.10 +.50 15.60 1695 ---- 17.60B 11.00A 17.60B 14.60 +.40 14.20 1700 10.40 16.00B 9.90A 13.10A 13.20 +.30 2 12.90 26 1705 ---- 14.60B 9.00A 14.60B 12.00 +.30 11.70 1710 ---- 13.20B 8.10A 13.20B 10.80 +.20 10.60 1 1715 ---- 12.00B 7.30A 12.00B 9.80 +.20 9.60 1 1720 ---- 10.90B 6.60A 10.90B 8.90 +.20 8.70 4 1725 ---- 9.80B 5.90A 9.80B 8.00 +.10 7.90 1730 ---- 8.90B 5.40A 8.90B 7.20 UNCH 7.20 1735 6.80 8.10B 4.80A 6.40A 6.50 UNCH 7 6.50 1740 ---- 7.30B 4.40A 7.30B 5.90 UNCH 5.90 2 1745 ---- 6.60B 4.00A 6.60B 5.30 UNCH 5.30 1750 ---- 5.90B 3.60A 5.90B 4.80 UNCH 4.80 1 252 1755 ---- 5.40B 3.30A 5.30B 4.30 UNCH 4.30 5 1760 ---- 4.80B 2.90A 4.80B 3.90 UNCH 3.90 1 1765 ---- 4.40B 2.70A 2.70A 3.50 -.10 3.60 4 1770 ---- 3.90B 2.40A 3.90B 3.20 UNCH 3.20 5 1775 ---- 3.60B 2.20A 2.20A 2.90 UNCH 2.90 5 1780 ---- 3.20B 2.00A 2.00A 2.60 UNCH 2.60 1 1785 ---- 2.90B 1.80A 1.80A 2.40 UNCH 2.40 1790 ---- 2.60B 1.70A 1.70A 2.10 UNCH 2.10 1795 ---- 2.30B 1.50A 1.50A 1.90 UNCH 1.90 29 1800 ---- 2.10B 1.40A 1.40A 1.80 UNCH 1.80 3 1805 ---- 1.90B 1.30A 1.30A 1.60 UNCH 1.60 1810 ---- 1.70B 1.20A 1.20A 1.40 UNCH 1.40 12 1815 ---- 1.50B 1.10A 1.10A 1.30 UNCH 1.30 1820 ---- 1.40B 1.00A 1.00A 1.20 UNCH 1.20 1825 ---- 1.30B .90A .90A 1.10 UNCH 1.10 1830 ---- 1.20B .80A .80A 1.00 UNCH 1.00 1835 ---- 1.00B .80A .80A .90 UNCH .90 1840 ---- .90B .70A .70A .80 UNCH .80 1 1 1845 ---- .90B ---- .90B .70 UNCH .70 1850 .70 .80B .70 .70 .70 +.10 2 .60 3 1855 ---- .70B ---- .70B .60 UNCH .60 1 1860 ---- .60B ---- .60B .60 +.10 .50 1865 ---- .60B ---- .60B .50 UNCH .50 1870 ---- .50B ---- .50B .50 +.10 .40 1875 ---- .50B ---- .50B .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 3 393 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .30 -.10 .40 1 1 1440 ---- ---- .40A .40A .30 -.20 .50 1445 ---- ---- .40A .40A .30 -.20 .50 1450 ---- ---- ---- ---- .40 -.10 .50 1455 ---- ---- .50A .50A .40 -.20 .60 1460 ---- ---- .50A .50A .50 -.20 .70 1465 ---- ---- .60A .60A .50 -.20 .70 1470 .60 .60 .60 .60 .60 -.20 18 .80 3 1475 ---- ---- .70A .70A .60 -.30 .90 1480 ---- ---- .70A .70A .70 -.30 1.00 1485 ---- ---- .80A .80A .80 -.20 1.00 1490 ---- ---- .80A .80A .80 -.30 1.10 1495 ---- ---- .90A .90A .90 -.40 1.30 1500 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1 1505 ---- 1.60B 1.10A 1.10A 1.10 -.40 1.50 1510 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1515 ---- 2.00B 1.40A 1.40A 1.40 -.50 1.90 1520 ---- 2.20B 1.50A 1.50A 1.60 -.40 2.00 1525 ---- 2.50B 1.70A 1.70A 1.80 -.50 2.30 1 1530 ---- 2.80B 1.90A 1.90A 2.00 -.50 2.50 1535 ---- 3.10B 2.10A 2.10A 2.20 -.60 2.80 1540 ---- 3.50B 2.30A 2.30A 2.50 -.60 3.10 1545 ---- 3.90B 2.60A 2.60A 2.80 -.60 3.40 1 1550 ---- 4.40B 2.80A 2.80A 3.10 -.70 3.80 9 10 1555 ---- 5.00B 3.20A 3.20A 3.50 -.80 4.30 2 1560 ---- 5.60B 3.50A 3.50A 3.90 -.80 4.70 11 1565 ---- 6.20B 3.90A 3.90A 4.40 -.80 5.20 1570 ---- 6.90B 4.40A 4.40A 4.90 -.90 5.80 2 1575 ---- 7.70B 4.90A 4.90A 5.50 -1.00 6.50 1 252 1580 ---- 8.60B 5.40A 5.40A 6.10 -1.10 1 7.20 1585 ---- 9.60B 6.00A 6.00A 6.80 -1.10 7.90 1590 ---- 10.60B 6.60A 6.60A 7.50 -1.30 8.80 1595 ---- 11.80B 7.40A 7.40A 8.40 -1.30 9.70 1600 9.70 13.00B 8.20A 8.20A 9.30 -1.50 9 10.80 2 1605 ---- 14.40B 9.10A 9.10A 10.40 -1.50 11.90 1610 ---- 15.90B 10.10A 10.10A 11.50 -1.70 13.20 1615 ---- 17.60B 11.10A 11.10A 12.70 -1.80 14.50 1620 13.70 19.30B 12.30A 13.10A 14.10 -1.90 1 16.00 1 1625 ---- 21.30B 13.60A 13.60A 15.60 -2.00 17.60 7 1630 ---- 23.40B 15.00A 15.00A 17.20 -2.20 19.40 1635 ---- 25.60B 16.60A 16.60A 19.00 -2.20 21.20 9 1640 ---- 28.00B 18.30A 18.30A 20.90 -2.40 23.30 2 1645 ---- 30.50B 20.10A 20.10A 22.90 -2.50 1 25.40 1650 ---- 33.10B 22.00A 22.00A 25.10 -2.60 27.70 9 11 1655 ---- 35.90B 24.10A 24.10A 27.50 -2.70 30.20 1660 ---- 38.80B 26.40A 26.40A 30.00 -2.80 32.80 1665 ---- 41.90B 28.90A 28.90A 32.60 -2.90 35.50 1670 ---- 45.20B 31.50A 31.50A 35.40 -3.00 38.40 1675 ---- 48.50B 34.20A 34.20A 38.30 -3.20 41.50 1680 ---- 52.00B 37.10A 37.10A 41.40 -3.30 44.70 1685 ---- 55.60B 40.00A 40.00A 44.70 -3.30 48.00 1690 ---- 59.40B 43.20A 43.20A 48.00 -3.40 51.40 1695 ---- 63.20B 46.40A 46.40A 51.50 -3.50 55.00 1700 ---- 67.20B 49.80A 49.80A 55.20 -3.50 58.70 1705 ---- 71.30B 53.40A 53.40A 58.90 -3.60 62.50 1710 ---- 75.40B 57.00A 57.00A 62.80 -3.60 66.40 1715 ---- 79.60B 60.80A 60.80A 66.70 -3.70 70.40 1720 ---- 83.90B 64.70A 64.70A 70.80 -3.70 74.50 1725 ---- 88.30B 68.60A 68.60A 74.90 -3.80 78.70 1730 ---- 92.70B 72.70A 72.70A 79.10 -3.80 82.90 1735 ---- 97.20B 76.80A 76.80A 83.40 -3.80 87.20 1740 ---- 101.70B 81.10A 81.10A 87.80 -3.80 91.60 1745 ---- 106.30B 85.30A 85.30A 92.20 -3.90 96.10 1750 ---- 110.90B 89.70A 89.70A 96.70 -3.80 100.50 1755 ---- 114.10B 94.10A 94.10A 101.20 -3.90 105.10 1760 ---- 118.70B 98.60A 98.60A 105.80 -3.90 109.70 1765 ---- 123.50B 103.10A 103.10A 110.40 -3.90 114.30 1770 ---- 128.30B 107.70A 107.70A 115.00 -3.90 118.90 1775 ---- 133.00B 112.30A 112.30A 119.70 -3.90 123.60 1780 ---- 137.80B 117.10A 117.10A 124.40 -3.90 128.30 1785 ---- 142.60B 121.80A 121.80A 129.20 -3.90 133.10 1790 ---- 147.40B 126.50A 126.50A 133.90 -3.90 137.80 1795 ---- 152.30B 131.20A 131.20A 138.70 -3.90 142.60 1800 ---- 158.70B 135.80A 135.80A 143.60 -3.80 147.40 1805 ---- 162.10B 140.90A 140.90A 148.40 -3.90 152.30 1810 ---- 166.90B 145.60A 145.60A 153.20 -3.90 157.10 1815 ---- 171.90B 150.80A 150.80A 158.10 -3.90 162.00 1820 ---- 176.90B 155.20A 155.20A 163.00 -3.90 166.90 1825 ---- 181.80B 160.10A 160.10A 167.90 -3.80 171.70 1830 ---- 186.60B 165.10A 165.10A 172.80 -3.80 176.60 1835 ---- 191.50B 170.00A 170.00A 177.70 -3.80 181.50 1840 ---- 196.50B 175.60A 175.60A 182.60 -3.90 186.50 1845 ---- 201.60B 180.90A 180.90A 187.50 -3.90 191.40 1850 ---- 208.00B 184.40A 184.40A 192.50 -3.80 196.30 1855 ---- 211.40B 190.40A 190.40A 197.40 -3.90 201.30 1860 ---- 216.30B 195.40A 195.40A 202.30 -3.90 206.20 1865 ---- 221.40B 200.30A 200.30A 207.30 -3.90 211.20 1870 ---- 226.40B 205.30A 205.30A 212.30 -3.80 216.10 1875 ---- 231.30B 210.60A 210.60A 217.20 -3.90 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 20 316 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 230.80B 207.10A 230.80B 222.50 +4.00 218.50 1455 ---- 224.60B 203.60A 224.60B 217.60 +4.00 213.60 1460 ---- 219.60B 198.70A 219.60B 212.60 +4.00 208.60 1465 ---- 214.70B 194.00A 214.30B 207.70 +4.00 203.70 1470 ---- 209.80B 189.10A 209.80B 202.80 +4.00 198.80 1475 ---- 204.40B 184.20A 204.30B 197.80 +3.90 193.90 1480 ---- 199.90B 179.20A 199.50B 192.90 +3.90 189.00 1485 ---- 195.00B 174.30A 195.00B 188.00 +3.90 184.10 1490 ---- 190.10B 169.60A 190.10B 183.10 +3.80 179.30 1495 ---- 186.10B 164.60A 186.00B 178.30 +3.90 174.40 1500 ---- 181.50B 158.40A 181.50B 173.40 +3.80 169.60 1505 ---- 176.20B 154.90A 176.10B 168.50 +3.80 164.70 1510 ---- 171.40B 150.10A 171.30B 163.70 +3.80 159.90 1515 ---- 166.60B 145.40A 166.50B 158.90 +3.80 155.10 1520 ---- 161.80B 140.60A 161.70B 154.10 +3.80 150.30 1525 ---- 157.00B 135.90A 156.90B 149.30 +3.70 145.60 1530 ---- 152.20B 131.20A 152.10B 144.50 +3.60 140.90 1535 ---- 147.40B 127.00A 147.30B 139.80 +3.60 136.20 1540 ---- 142.60B 121.90A 142.40B 135.00 +3.50 131.50 1545 ---- 137.60B 116.20A 137.50B 130.40 +3.60 126.80 1550 ---- 133.50B 111.70A 133.50B 125.70 +3.50 122.20 1555 ---- 128.40B 107.20A 128.20B 121.10 +3.40 117.70 1560 ---- 123.70B 102.80A 123.60B 116.50 +3.40 113.10 1565 ---- 119.10B 98.40A 119.00B 111.90 +3.30 108.60 1570 ---- 115.00B 94.10A 115.00B 107.40 +3.20 104.20 1575 ---- 110.50B 89.80A 110.50B 103.00 +3.20 99.80 1580 ---- 106.00B 85.60A 106.00B 98.50 +3.00 95.50 1585 ---- 101.60B 81.50A 101.60B 94.20 +3.00 91.20 1590 ---- 97.20B 77.40A 97.20B 89.90 +2.90 87.00 1595 ---- 92.90B 73.50A 92.90B 85.70 +2.90 82.80 1600 ---- 88.60B 69.60A 88.60B 81.50 +2.70 78.80 1605 ---- 84.40B 65.80A 84.40B 77.50 +2.70 74.80 1610 ---- 80.30B 62.10A 80.30B 73.50 +2.60 70.90 1615 ---- 76.30B 58.60A 76.30B 69.60 +2.50 67.10 1620 ---- 72.30B 55.10A 72.30B 65.80 +2.40 63.40 1625 ---- 68.50B 51.80A 68.50B 62.10 +2.30 59.80 1630 ---- 64.70B 48.50A 64.70B 58.50 +2.20 56.30 1635 ---- 61.00B 45.40A 61.00B 55.00 +2.00 53.00 1640 ---- 57.50B 42.50A 57.50B 51.60 +1.90 49.70 1645 ---- 54.00B 39.60A 54.00B 48.40 +1.80 46.60 1650 ---- 50.70B 36.90A 50.70B 45.20 +1.70 43.50 1655 ---- 47.50B 34.30A 47.50B 42.20 +1.50 40.70 1660 ---- 44.50B 31.90A 44.50B 39.40 +1.50 37.90 1665 ---- 41.50B 29.50A 41.50B 36.60 +1.30 35.30 1670 ---- 38.70B 27.30A 38.70B 34.00 +1.20 32.80 1675 ---- 36.10B 25.20A 36.10B 31.60 +1.20 30.40 1680 ---- 33.50B 23.30A 33.50B 29.20 +1.00 28.20 1685 ---- 31.10B 21.50A 31.10B 27.00 +.90 26.10 1690 ---- 28.90B 19.80A 28.90B 25.00 +.90 24.10 1695 ---- 26.70B 18.20A 26.70B 23.00 +.80 22.20 1700 ---- 24.70B 16.70A 24.70B 21.20 +.70 20.50 1705 ---- 22.80B 15.40A 22.80B 19.50 +.60 18.90 1710 ---- 21.00B 14.10A 21.00B 18.00 +.60 17.40 1715 16.60 19.40B 12.90A 16.40A 16.50 +.50 1 16.00 1720 ---- 17.90B 11.80A 17.90B 15.10 +.40 14.70 1725 ---- 16.40B 10.90A 16.40B 13.90 +.40 13.50 1 1730 ---- 15.10B 10.00A 15.10B 12.70 +.30 12.40 1735 ---- 13.90B 9.10A 13.90B 11.70 +.30 11.40 1740 ---- 12.70B 8.40A 12.70B 10.70 +.20 10.50 1745 ---- 11.70B 7.70A 11.70B 9.80 +.20 9.60 1750 ---- 10.70B 7.00A 10.70B 9.00 +.20 8.80 1755 ---- 9.90B 6.40A 9.90B 8.20 +.10 8.10 1760 ---- 9.10B 5.90A 9.10B 7.50 +.10 7.40 1 1 1765 ---- 8.30B 5.40A 8.30B 6.90 +.10 6.80 1770 ---- 7.60B 5.00A 7.60B 6.30 UNCH 1 6.30 2 2 1775 ---- 7.00B 4.50A 7.00B 5.80 +.10 5.70 1 1 1780 ---- 6.40B 4.10A 4.10A 5.30 UNCH 5.30 1785 ---- 5.90B 3.80A 5.90B 4.90 +.10 4.80 5 5 1790 ---- 5.40B 3.50A 5.40B 4.50 +.10 4.40 1795 ---- 4.90B 3.20A 4.90B 4.10 UNCH 4.10 1800 ---- 4.50B 3.00A 3.00A 3.80 UNCH 1 3.80 1805 ---- 4.10B 2.70A 2.70A 3.50 UNCH 3.50 1810 ---- 3.80B 2.50A 2.50A 3.20 UNCH 3.20 1815 ---- 3.50B 2.30A 2.30A 2.90 UNCH 2.90 1820 2.70 3.20B 2.10A 2.70 2.70 UNCH 2 2.70 2 1825 ---- 2.90B 2.00A 2.00A 2.50 UNCH 2.50 1830 ---- 2.70B 1.80A 1.80A 2.30 UNCH 2.30 1835 ---- 2.50B 1.70A 1.70A 2.10 UNCH 2 2.10 1840 ---- 2.20B 1.60A 1.60A 2.00 +.10 1.90 1845 ---- 2.10B 1.40A 1.40A 1.80 UNCH 1.80 1850 1.70 1.90B 1.30A 1.70 1.70 UNCH 6 1.70 4 7 1855 ---- 1.80B 1.20A 1.20A 1.50 UNCH 1.50 1860 ---- 1.60B 1.20A 1.20A 1.40 UNCH 1.40 1865 ---- 1.50B 1.10A 1.10A 1.30 UNCH 1.30 1870 ---- 1.40B 1.00A 1.00A 1.20 UNCH 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 13 19 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- ---- ---- ---- .60 -.10 .70 1 1 1455 ---- ---- ---- ---- .70 -.10 .80 1460 ---- ---- .80A .80A .70 -.20 .90 1465 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- .90A .90A .90 -.10 1.00 3 6 1475 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1480 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1485 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 1490 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1495 ---- 1.70B 1.30A 1.70B 1.40 -.20 1.60 1 1 1500 ---- 1.90B 1.40A 1.90B 1.50 -.30 1.80 1505 ---- 2.00B 1.60A 2.00B 1.60 -.30 1.90 1510 ---- 2.20B 1.70A 2.20B 1.80 -.30 1 2.10 1515 ---- 2.50B 1.80A 2.50B 2.00 -.30 2.30 1520 ---- 2.70B 2.00A 2.70B 2.20 -.30 2.50 1525 2.50 3.00B 2.20A 3.00B 2.40 -.40 3 2.80 1530 ---- 3.40B 2.40A 2.40A 2.60 -.40 3.00 1535 ---- 3.70B 2.70A 2.70A 2.80 -.50 1 3.30 1540 ---- 4.10B 2.90A 2.90A 3.10 -.50 3.60 1545 ---- 4.50B 3.20A 3.20A 3.40 -.60 1 4.00 3 3 1550 ---- 5.00B 3.50A 3.50A 3.70 -.70 1 4.40 5 5 1555 4.30 5.50B 3.80A 5.40B 4.10 -.70 1 4.80 1560 ---- 6.00B 4.20A 4.20A 4.50 -.70 5.20 1565 ---- 6.60B 4.60A 4.60A 4.90 -.80 5.70 1570 ---- 7.30B 5.00A 5.00A 5.40 -.90 6.30 3 4 1575 ---- 8.00B 5.50A 5.50A 6.00 -.90 1 6.90 2 2 1580 ---- 8.80B 6.00A 6.00A 6.50 -1.10 7.60 1585 ---- 9.70B 6.60A 6.60A 7.20 -1.10 8.30 1590 ---- 10.60B 7.20A 7.20A 7.90 -1.20 1 9.10 2 2 1595 ---- 11.60B 7.90A 7.90A 8.70 -1.20 9.90 1600 12.00 12.70B 8.60A 8.60A 9.50 -1.30 2 10.80 1605 ---- 14.00B 9.40A 9.40A 10.40 -1.50 1 11.90 1610 ---- 15.30B 10.30A 10.30A 11.40 -1.60 13.00 1615 ---- 16.70B 11.30A 11.30A 12.50 -1.60 14.10 1620 ---- 18.20B 12.30A 12.30A 13.70 -1.70 15.40 1625 ---- 19.80B 13.50A 13.50A 15.00 -1.80 16.80 1630 ---- 21.60B 14.70A 14.70A 16.40 -1.90 18.30 1635 ---- 23.40B 16.00A 16.00A 17.90 -2.00 19.90 1640 ---- 25.40B 17.50A 17.50A 19.50 -2.20 21.70 1645 ---- 27.50B 19.00A 19.00A 21.20 -2.30 23.50 1650 ---- 29.80B 20.70A 20.70A 23.10 -2.40 25.50 1655 ---- 32.20B 22.50A 22.50A 25.10 -2.50 27.60 1660 ---- 34.70B 24.50A 24.50A 27.20 -2.60 29.80 1665 ---- 37.40B 26.50A 26.50A 29.40 -2.80 32.20 1670 ---- 40.20B 28.70A 28.70A 31.80 -2.90 34.70 1675 ---- 43.10B 31.00A 31.00A 34.30 -3.00 37.30 1680 ---- 46.10B 33.50A 33.50A 37.00 -3.00 40.00 1685 ---- 49.30B 36.10A 36.10A 39.80 -3.10 42.90 1690 ---- 52.60B 38.80A 38.80A 42.70 -3.20 45.90 1695 ---- 56.10B 41.60A 41.60A 45.80 -3.30 49.10 1700 ---- 59.60B 44.60A 44.60A 48.90 -3.40 52.30 1705 ---- 63.20B 47.70A 47.70A 52.20 -3.50 55.70 1710 ---- 67.00B 50.90A 50.90A 55.70 -3.50 59.20 1715 ---- 70.80B 54.30A 54.30A 59.20 -3.60 62.80 1720 ---- 74.80B 57.70A 57.70A 62.80 -3.70 66.50 1725 ---- 78.80B 61.30A 61.30A 66.60 -3.70 70.30 1730 ---- 82.90B 64.90A 64.90A 70.40 -3.80 74.20 1735 ---- 87.10B 68.70A 68.70A 74.30 -3.90 78.20 1740 ---- 91.40B 72.50A 72.50A 78.40 -3.80 82.20 1745 ---- 95.70B 76.50A 76.50A 82.50 -3.80 86.30 1750 ---- 100.00B 80.50A 80.50A 86.60 -3.90 90.50 1755 ---- 104.50B 84.60A 84.60A 90.90 -3.90 94.80 1760 ---- 108.90B 88.70A 88.70A 95.20 -3.90 99.10 1765 ---- 113.40B 93.00A 93.00A 99.50 -4.00 103.50 1770 ---- 118.00B 97.30A 97.30A 103.90 -4.00 107.90 1775 ---- 122.60B 101.60A 101.60A 108.40 -4.00 112.40 1780 ---- 126.80B 106.10A 106.10A 112.90 -4.00 116.90 1785 ---- 130.40B 110.50A 110.50A 117.50 -4.00 121.50 1790 ---- 135.10B 115.10A 115.10A 122.00 -4.10 126.10 1795 ---- 139.80B 119.50A 119.50A 126.70 -4.00 130.70 1800 ---- 146.10B 124.10A 124.10A 131.30 -4.10 135.40 1805 ---- 149.30B 128.70A 128.70A 136.00 -4.10 140.10 1810 ---- 154.10B 133.60A 133.60A 140.70 -4.10 144.80 1815 ---- 158.90B 138.30A 138.30A 145.50 -4.00 149.50 1820 ---- 163.70B 143.00A 143.00A 150.20 -4.10 154.30 1825 ---- 168.40B 147.70A 147.70A 155.00 -4.10 159.10 1830 ---- 173.40B 152.50A 152.50A 159.80 -4.10 163.90 1835 ---- 178.20B 157.30A 157.30A 164.60 -4.10 168.70 1840 ---- 182.70B 162.00A 162.00A 169.40 -4.10 173.50 1845 ---- 187.80B 166.90A 166.90A 174.30 -4.10 178.40 1850 ---- 194.50B 171.40A 171.40A 179.20 -4.00 183.20 1855 ---- 197.60B 176.60A 176.60A 184.00 -4.10 188.10 1860 ---- 202.70B 181.80A 181.80A 188.90 -4.10 193.00 1865 ---- 207.50B 187.10A 187.10A 193.80 -4.10 197.90 1870 ---- 212.40B 192.00A 192.00A 198.70 -4.10 202.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 20 24 G5M OCT22 Gold Weekly Monday Option - Week 5 CALL 1435 ---- 230.20B 208.80A 230.10B 223.00 +3.90 219.10 1440 ---- 225.20B 203.80A 225.10B 218.00 +3.90 214.10 1445 ---- 220.20B 198.80A 220.10B 213.00 +3.90 209.10 1450 ---- 215.10B 193.30A 215.10B 208.00 +3.90 204.10 1455 ---- 210.30B 188.80A 210.10B 203.10 +4.00 199.10 1460 ---- 205.30B 183.90A 205.10B 198.10 +4.00 194.10 1465 ---- 200.30B 178.90A 200.10B 193.10 +4.00 189.10 1470 ---- 195.30B 174.00A 194.70B 188.10 +4.00 184.10 1475 ---- 189.80B 169.00A 189.70B 183.10 +4.00 179.10 1480 ---- 185.30B 164.00A 184.70B 178.10 +3.90 174.20 1485 ---- 179.80B 159.00A 179.70B 173.10 +3.90 169.20 1490 ---- 174.80B 154.00A 174.60B 168.10 +3.90 164.20 1495 ---- 170.20B 149.00A 170.20B 163.10 +3.90 159.20 1500 ---- 166.50B 142.40A 166.50B 158.10 +3.90 154.20 1505 ---- 160.20B 139.00A 160.20B 153.10 +3.90 149.20 1510 ---- 155.20B 134.00A 155.20B 148.10 +3.90 144.20 1515 ---- 150.20B 129.00A 150.20B 143.10 +3.90 139.20 1520 ---- 145.20B 124.00A 145.20B 138.10 +3.90 134.20 1525 ---- 140.20B 118.90A 140.20B 133.10 +3.90 129.20 1530 ---- 135.20B 114.00A 135.20B 128.10 +3.90 124.20 1535 ---- 130.20B 108.90A 130.20B 123.10 +3.90 119.20 1540 ---- 124.90B 103.80A 124.70B 118.10 +3.90 114.20 1545 ---- 119.90B 98.90A 119.70B 113.10 +3.90 109.20 1550 ---- 116.50B 92.60A 116.50B 108.10 +3.90 104.20 1555 ---- 110.40B 89.20A 110.20B 103.10 +3.90 99.20 1560 ---- 104.90B 84.00A 104.90B 98.10 +3.80 94.30 1565 ---- 100.40B 79.20A 100.30B 93.10 +3.70 89.40 1570 ---- 96.30B 74.20A 96.20B 88.20 +3.70 84.50 1575 ---- 91.40B 69.40A 91.30B 83.20 +3.60 79.60 1580 ---- 86.30B 63.30A 86.20B 78.30 +3.60 74.70 1585 ---- 81.50B 58.60A 81.40B 73.40 +3.50 69.90 1590 ---- 76.60B 54.00A 76.50B 68.50 +3.40 65.10 1595 ---- 71.70B 49.40A 71.60B 63.70 +3.30 60.40 1600 ---- 67.00B 44.90A 67.00B 58.80 +3.00 55.80 1605 ---- 62.20B 40.60A 62.20B 54.10 +2.90 51.20 1610 ---- 57.40B 36.40A 57.40B 49.40 +2.60 46.80 1615 ---- 52.80B 32.30A 52.80B 44.90 +2.50 42.40 1620 ---- 48.10B 28.50A 48.10B 40.40 +2.20 38.20 1625 ---- 43.60B 24.90A 43.60B 36.10 +1.90 34.20 1630 ---- 39.30B 21.60A 39.30B 31.90 +1.60 30.30 1635 ---- 35.00B 18.50A 35.00B 28.00 +1.30 26.70 1640 23.40 31.00B 15.80A 15.90A 24.30 +1.00 4 23.30 6 1645 15.40 27.10B 13.30A 27.10B 20.90 +.80 7 20.10 1650 13.60 23.50B 11.10A 17.80B 17.70 +.50 3 17.20 2 1655 15.50 20.20B 9.20A 14.20A 14.90 +.20 3 14.70 15 16 1660 13.30 17.30B 7.50A 11.80A 12.30 -.10 5 12.40 6 18 1665 13.40 14.60B 6.10A 9.70A 10.10 -.30 11 10.40 105 1670 5.70 12.20B 5.00 7.90A 8.20 -.40 26 8.60 59 63 1675 ---- 10.10B 4.10A 10.10B 6.60 -.60 2 7.20 20 8 1680 ---- 8.30B 3.30A 8.30B 5.30 -.60 5.90 2 7 1685 ---- 6.70B 2.60A 6.70B 4.30 -.60 4.90 20 14 1690 4.90 5.40B 2.10A 3.30A 3.40 -.60 1 4.00 8 1695 ---- 4.40B 1.70A 4.40B 2.70 -.60 3.30 1700 1.40 3.70 1.40 2.40B 2.20 -.50 20 2.70 2 12 1705 ---- 2.80B 1.10A 1.10A 1.80 -.40 2.20 3 1710 ---- 2.30B .90A .90A 1.40 -.40 1.80 1 3 1715 ---- 1.70B .80A .80A 1.10 -.30 1.40 1 2 1720 ---- 1.40B .60A .60A .90 -.20 1.10 2 1725 ---- 1.10B .50A .50A .70 -.20 .90 5 5 1730 ---- .80B .50A .50A .50 -.20 .70 1735 ---- ---- .40A .40A .40 -.20 .60 1740 ---- .50B .30A .30A .30 -.10 .40 2 1745 ---- .40B ---- .40B .30 UNCH .30 5 6 1750 ---- ---- ---- ---- .20 -.10 .30 104 105 1755 ---- ---- ---- ---- .20 UNCH .20 1760 .20 .20 .20 .20 .10 -.10 68 .20 42 42 1765 ---- ---- ---- ---- .10 UNCH .10 3 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 1 1 1790 ---- ---- ---- ---- .10 UNCH .10 2 2 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 1 1805 ---- ---- ---- ---- .10 UNCH .10 2 1810 ---- ---- ---- ---- .10 UNCH .10 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 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 150 285 460 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 ---- ---- ---- ---- .10 UNCH .10 2 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 11 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1 1555 ---- ---- ---- ---- .10 -.10 .20 3 1560 ---- ---- ---- ---- .10 -.10 .20 100 105 1565 ---- ---- .20A .20A .20 -.10 .30 10 24 1570 ---- ---- .30A .30A .20 -.20 .40 105 106 1575 ---- .60B .30A .60B .30 -.20 .50 1 7 1580 ---- .80B .40A .80B .30 -.30 .60 1 1585 .50 1.00B .50 .50 .40 -.40 1 .80 20 1590 ---- 1.40B .50A .50A .50 -.60 1.10 1 1595 ---- 1.80B .60A .60A .70 -.60 1.30 10 11 1600 1.30 2.30B .70 .80B .90 -.80 4 1.70 9 20 1605 ---- 2.90B 1.00A 1.00A 1.10 -1.00 2 2.10 1610 ---- 3.70B 1.30A 1.30A 1.50 -1.20 2 2.70 2 3 1615 ---- 4.70B 1.60A 1.60A 1.90 -1.50 3.40 1620 ---- 5.90B 2.00A 2.00A 2.40 -1.80 2 4.20 6 20 1625 6.80 7.30B 2.50A 2.50A 3.10 -2.00 2 5.10 8 18 1630 7.90 8.90B 3.10A 8.40B 4.00 -2.30 1 6.30 5 9 1635 ---- 10.80B 3.90A 3.90A 5.00 -2.60 7.60 1640 ---- 13.10B 4.80A 4.80A 6.30 -2.90 2 9.20 1645 ---- 15.60B 6.00A 6.00A 7.90 -3.10 11.00 1 1 1650 15.10 18.40B 7.40A 7.80A 9.70 -3.40 35 13.10 42 43 1655 11.20 21.50B 9.10A 12.40B 11.90 -3.70 11 15.60 15 16 1660 13.50 24.80B 11.10A 14.00A 14.30 -4.00 8 18.30 1 33 1665 14.50 28.50B 13.30A 14.00A 17.10 -4.10 4 21.20 5 1670 17.60 32.30B 15.90A 21.10B 20.20 -4.30 7 24.50 1675 ---- 36.40B 18.80A 18.80A 23.60 -4.50 28.10 7 1680 ---- 40.70B 22.00A 22.00A 27.30 -4.50 31.80 2 1685 ---- 45.00B 25.50A 25.50A 31.20 -4.60 35.80 7 1690 ---- 49.50B 29.20A 29.20A 35.40 -4.50 39.90 1695 ---- 54.20B 33.10A 33.10A 39.70 -4.50 44.20 1700 ---- 58.80B 37.30A 37.30A 44.20 -4.40 48.60 4 1705 ---- 63.60B 41.60A 41.60A 48.80 -4.30 53.10 1710 ---- 68.40B 46.00A 46.00A 53.40 -4.30 57.70 1715 ---- 71.90B 50.50A 50.50A 58.10 -4.20 62.30 1720 ---- 76.60B 55.10A 55.10A 62.90 -4.10 67.00 1725 ---- 81.70B 59.80A 59.80A 67.70 -4.10 71.80 1730 ---- 86.50B 64.60A 64.60A 72.50 -4.10 76.60 1735 ---- 91.50B 69.60A 69.60A 77.40 -4.00 81.40 1740 ---- 96.40B 74.50A 74.50A 82.30 -4.00 86.30 1745 ---- 101.30B 80.20A 80.20A 87.20 -4.00 91.20 1750 ---- 107.80B 83.90A 83.90A 92.20 -3.90 96.10 7 1755 ---- 111.30B 90.00A 90.00A 97.10 -4.00 101.10 1760 ---- 116.20B 95.40A 95.40A 102.10 -3.90 106.00 4 1765 ---- 121.30B 99.90A 99.90A 107.10 -3.90 111.00 1770 ---- 126.00B 104.90A 104.90A 112.10 -3.90 116.00 1775 ---- 131.10B 110.30A 110.30A 117.10 -3.90 121.00 3 1780 ---- 135.90B 114.80A 114.80A 122.10 -3.90 126.00 1785 ---- 140.90B 119.80A 119.80A 127.10 -3.90 131.00 1790 ---- 146.00B 124.80A 124.80A 132.10 -3.90 136.00 1795 ---- 151.10B 129.80A 129.80A 137.10 -3.90 141.00 1800 ---- 157.70B 133.60A 133.60A 142.10 -3.90 146.00 1805 ---- 161.20B 140.20A 140.20A 147.10 -3.90 151.00 1810 ---- 166.10B 145.20A 145.20A 152.10 -3.90 156.00 1815 ---- 171.20B 150.20A 150.20A 157.10 -3.90 161.00 1820 ---- 176.10B 155.20A 155.20A 162.10 -3.90 166.00 1825 ---- 181.20B 159.90A 159.90A 167.10 -3.90 171.00 1830 ---- 186.20B 164.90A 164.90A 172.10 -3.90 176.00 1835 ---- 191.10B 169.70A 169.70A 177.10 -3.90 181.00 1840 ---- 196.10B 174.90A 174.90A 182.10 -3.80 185.90 1845 ---- 201.10B 179.70A 179.70A 187.10 -3.80 190.90 1850 ---- 206.10B 184.70A 184.70A 192.10 -3.80 195.90 1855 ---- 211.10B 189.90A 189.90A 197.10 -3.80 200.90 1860 ---- 216.10B 194.70A 194.70A 202.10 -3.80 205.90 1865 ---- 221.10B 199.90A 199.90A 207.10 -3.80 210.90 1870 ---- 226.10B 204.70A 204.70A 212.00 -3.90 215.90 1875 ---- 231.10B 209.70A 209.70A 217.00 -3.90 220.90 1880 ---- 236.10B 214.90A 214.90A 222.00 -3.90 225.90 1885 ---- 241.10B 219.70A 219.70A 227.00 -3.90 230.90 1890 ---- 246.10B 224.90A 224.90A 232.00 -3.90 235.90 1895 ---- 251.10B 229.90A 229.90A 237.00 -3.90 240.90 1900 ---- 256.10B 234.70A 234.70A 242.00 -3.90 245.90 1905 ---- 261.10B 239.70A 239.70A 247.00 -3.90 250.90 1910 ---- 266.20B 244.90A 244.90A 252.00 -3.90 255.90 1915 ---- 271.10B 249.70A 249.70A 257.00 -3.90 260.90 1920 ---- 276.20B 254.90A 254.90A 262.00 -3.90 265.90 1925 ---- 281.10B 259.70A 259.70A 267.00 -3.90 270.90 1930 ---- 286.20B 264.90A 264.90A 272.00 -3.90 275.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 315 494 OG NOV22 Gold Option CALL 1150 ---- 515.30B 493.80A 515.20B 508.10 +3.90 504.20 1175 ---- 490.30B 468.90A 490.10B 483.10 +3.90 479.20 1200 ---- 465.10B 444.00A 465.10B 458.10 +3.90 454.20 1225 ---- 440.30B 419.00A 439.50B 433.10 +3.90 429.20 1250 ---- 415.30B 393.90A 415.10B 408.10 +3.90 404.20 1275 ---- 390.30B 368.90A 390.10B 383.10 +3.90 379.20 1300 ---- 365.30B 343.90A 364.80B 358.10 +3.90 354.20 20 1325 ---- 340.30B 318.80A 340.10B 333.10 +3.90 329.20 1340 ---- 325.30B 303.80A 325.10B 318.10 +3.90 314.20 1350 ---- 315.30B 293.90A 315.20B 308.10 +3.90 304.20 2 1360 ---- 305.30B 283.80A 304.70B 298.10 +3.90 294.20 1370 ---- 295.30B 273.90A 295.10B 288.10 +3.90 284.20 1375 ---- 290.30B 268.80A 290.10B 283.10 +3.90 279.20 1380 ---- 285.30B 263.90A 285.10B 278.10 +3.90 274.20 1390 ---- 275.30B 253.90A 275.10B 268.10 +3.90 264.20 1400 ---- 265.30B 243.90A 265.10B 258.10 +3.90 254.20 1 1410 ---- 255.30B 233.80A 255.10B 248.10 +3.90 244.20 1420 ---- 245.30B 223.90A 245.10B 238.10 +3.90 234.20 1425 ---- 240.30B 218.90A 240.10B 233.10 +3.90 229.20 1 1430 ---- 235.30B 213.90A 234.60B 228.10 +3.90 224.20 1435 ---- 230.30B 208.80A 229.60B 223.10 +3.90 219.20 1 1440 ---- 225.30B 203.40A 224.60B 218.10 +3.90 214.20 1445 ---- 220.30B 198.40A 220.10B 213.10 +3.90 209.20 1450 ---- 215.60B 193.40A 215.40B 208.10 +3.90 204.20 1455 ---- 211.40B 188.40A 211.40B 203.10 +3.90 199.20 1460 ---- 206.40B 183.40A 206.40B 198.10 +3.90 194.20 1465 ---- 201.40B 178.40A 201.40B 193.10 +3.90 189.20 1 1470 ---- 196.40B 173.40A 196.40B 188.10 +3.90 184.20 3 1475 ---- 191.40B 168.40A 191.40B 183.10 +3.90 179.20 1 1480 ---- 186.40B 163.40A 186.40B 178.10 +3.90 174.20 1485 ---- 181.40B 158.40A 181.40B 173.10 +3.90 169.20 1 1490 ---- 176.40B 153.40A 176.40B 168.10 +3.90 164.20 1 1495 ---- 171.40B 148.40A 171.40B 163.10 +3.90 159.20 1 1500 ---- 166.40B 143.40A 166.40B 158.10 +3.90 154.20 9 1505 ---- 161.40B 138.40A 161.40B 153.10 +3.90 149.20 1510 ---- 156.40B 133.40A 156.40B 148.10 +3.90 144.20 1515 ---- 151.40B 128.40A 151.40B 143.10 +3.90 139.20 1520 ---- 146.40B 123.40A 146.40B 138.10 +3.90 134.20 4 1525 ---- 141.40B 118.40A 141.40B 133.10 +3.90 129.20 1 1530 ---- 136.40B 113.40A 136.40B 128.10 +3.90 124.20 7 1535 ---- 131.40B 108.40A 131.40B 123.10 +3.90 119.20 1 1540 ---- 126.40B 103.40A 126.40B 118.10 +3.90 114.20 60 1545 ---- 121.40B 98.40A 121.40B 113.10 +3.90 109.20 1550 ---- 116.40B 92.30A 116.40B 108.10 +3.90 104.20 8 1555 ---- 111.40B 88.40A 111.40B 103.10 +3.90 99.20 2 1560 ---- 106.40B 83.40A 106.40B 98.10 +3.90 94.20 6 1565 ---- 101.40B 78.40A 101.40B 93.10 +3.90 89.20 1 1570 ---- 96.40B 73.40A 96.40B 88.10 +3.90 84.20 120 1575 ---- 91.40B 68.40A 91.40B 83.10 +3.90 2 79.20 3 1580 ---- 86.40B 63.40A 86.40B 78.10 +3.90 74.20 8 1585 ---- 81.40B 58.50A 81.40B 73.10 +3.90 69.20 5 1590 ---- 76.30B 53.40A 76.30B 68.10 +3.90 64.20 6 1595 ---- 71.40B 48.50A 71.30B 63.10 +3.90 59.20 1600 ---- 66.50B 42.70A 66.50B 58.10 +3.80 54.30 165 1605 ---- 61.40B 38.70A 61.30B 53.10 +3.70 2 49.40 2 1610 33.30 56.40B 33.10A 56.30B 48.10 +3.60 1 44.50 13 1615 ---- 51.40B 28.40A 51.40B 43.10 +3.40 39.70 4 1620 44.50 46.40B 23.90A 46.40B 38.20 +3.20 3 35.00 1 138 1625 21.90 41.50B 19.70A 19.70A 33.20 +2.80 1 30.40 4 116 1630 19.50 36.60B 15.80A 26.90A 28.40 +2.30 2 26.10 96 1635 ---- 31.80B 12.30A 31.80B 23.60 +1.70 21.90 1 157 1640 12.00 27.10B 9.20A 17.80A 19.00 +.90 22 18.10 5 745 1645 9.40 22.50B 6.70A 13.70A 14.80 +.20 71 14.60 3 282 1650 8.70 18.10B 4.60A 10.20A 11.10 -.40 247 11.50 38 714 1655 9.20 14.10B 3.20A 7.60B 7.90 -.90 92 8.80 196 600 1660 7.60 10.60B 2.10A 4.80A 5.30 -1.30 315 6.60 189 532 1665 5.50 7.80B 1.40A 4.40B 3.40 -1.50 241 4.90 44 579 1670 3.70 5.50B 1.00 1.80A 2.20 -1.40 779 3.60 276 797 1675 2.80 3.60B .60 1.20 1.40 -1.20 2118 2.60 641 1992 1680 1.20 2.40B .40 .80A .90 -1.00 310 1.90 177 683 1685 1.00 1.60B .20 .60 .60 -.80 128 1.40 229 404 1690 1.00 1.00 .20 .40 .40 -.60 201 1.00 377 643 1695 .40 .60 .10 .70B .30 -.50 508 .80 279 1019 1700 .40 .50 .20 .20 .20 -.40 131 .60 86 4005 1705 .30 .30 .10A .20 .10 -.30 19 .40 17 406 1710 .10 .10 .10 .10 .10 -.20 111 .30 22 1175 1715 .10 .10 .10 .10 .10 -.10 53 .20 14 363 1720 .10 .10 .10 .10 .10 -.10 36 .20 13 1147 1725 .10 .10 .10 .10 .10 UNCH 26 .10 41 3305 1730 .10 .10 .10 .10 .10 UNCH 3 .10 7 918 1735 ---- ---- ---- ---- .10 UNCH 1 .10 2 1039 1740 .10 .10 .10 .10 .10 UNCH 1 .10 3 967 1745 ---- ---- ---- ---- .10 UNCH .10 1 711 1750 .10 .10 .10 .10 .10 UNCH 1 .10 51 14030 1755 ---- ---- ---- ---- .10 UNCH .10 17 254 1760 ---- ---- ---- ---- .10 UNCH .10 2 1828 1765 ---- ---- ---- ---- .10 UNCH .10 15 527 1770 ---- ---- ---- ---- .10 UNCH .10 1748 1775 ---- ---- ---- ---- .10 UNCH .10 1341 1780 ---- ---- ---- ---- .10 UNCH 2 .10 5 1006 1785 ---- ---- ---- ---- .10 UNCH .10 5 699 1790 ---- ---- ---- ---- .10 UNCH .10 680 1795 ---- ---- ---- ---- .10 UNCH .10 455 1800 ---- ---- ---- ---- .10 UNCH .10 2 4541 1805 ---- ---- ---- ---- .10 UNCH .10 231 1810 ---- ---- ---- ---- .10 UNCH .10 402 1815 ---- ---- ---- ---- .10 UNCH .10 221 1820 ---- ---- ---- ---- .10 UNCH .10 1548 1825 ---- ---- ---- ---- .10 UNCH 1 .10 13909 1830 ---- ---- ---- ---- .10 UNCH .10 1366 1835 ---- ---- ---- ---- .10 UNCH .10 304 1840 ---- ---- ---- ---- .10 UNCH .10 1 501 1845 ---- ---- ---- ---- .10 UNCH .10 149 1850 ---- ---- ---- ---- .10 UNCH .10 2286 1855 ---- ---- ---- ---- .10 UNCH .10 103 1860 ---- ---- ---- ---- .10 UNCH .10 393 1865 ---- ---- ---- ---- .10 UNCH .10 1 549 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 2 10156 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 .10 233 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 ---- 665.20B 644.00A 664.50B 658.00 +3.90 654.10 1010 ---- 654.90B 634.10A 654.90B 648.00 +3.90 644.10 1020 ---- 644.90B 624.10A 644.90B 638.00 +3.90 634.10 1025 ---- 639.90B 619.10A 639.90B 633.00 +3.90 629.10 1030 ---- 634.90B 614.10A 634.90B 628.00 +3.90 624.10 1040 ---- 624.90B 604.10A 624.90B 618.00 +3.90 614.10 1050 ---- 615.20B 594.00A 615.00B 608.00 +3.90 604.10 1060 ---- 605.20B 584.10A 604.40B 598.00 +3.90 594.10 1070 ---- 595.20B 574.10A 594.50B 588.00 +3.90 584.10 1075 ---- 590.20B 569.10A 589.50B 583.00 +3.90 579.10 1080 ---- 585.20B 564.10A 584.50B 578.00 +3.90 574.10 1085 ---- 580.20B 559.10A 579.50B 573.00 +3.90 569.10 1090 ---- 575.20B 554.10A 574.50B 568.00 +3.90 564.10 1095 ---- 570.20B 549.10A 569.40B 563.00 +3.90 559.10 1100 ---- 565.20B 543.90A 565.00B 558.00 +3.90 554.10 2 1105 ---- 560.20B 539.10A 559.50B 553.00 +3.90 549.10 1110 ---- 555.20B 534.10A 554.50B 548.00 +3.90 544.10 1115 ---- 550.20B 529.10A 549.50B 543.00 +3.90 539.10 1120 ---- 545.20B 524.10A 545.00B 538.00 +3.90 534.10 1125 ---- 540.20B 519.10A 539.50B 533.00 +3.90 529.10 1130 ---- 535.20B 514.00A 534.50B 528.00 +3.90 524.10 1135 ---- 530.20B 509.00A 529.50B 523.00 +3.90 519.10 1140 ---- 525.20B 504.00A 524.50B 518.00 +3.90 514.10 1145 ---- 520.20B 499.00A 520.00B 513.00 +3.90 509.10 1150 ---- 515.20B 494.00A 515.00B 508.00 +3.90 504.10 1155 ---- 510.20B 489.00A 510.00B 503.00 +3.90 499.10 1160 ---- 505.20B 484.00A 505.00B 498.00 +3.90 494.10 1165 ---- 500.20B 479.00A 500.00B 493.00 +3.90 489.10 1170 ---- 495.20B 474.00A 495.00B 488.00 +3.90 484.10 1175 ---- 490.20B 469.00A 490.00B 483.00 +3.90 479.10 1180 ---- 485.20B 464.00A 485.10B 478.00 +3.90 474.10 1185 ---- 480.20B 459.00A 480.00B 473.00 +3.90 469.10 1190 ---- 475.20B 454.00A 475.00B 468.00 +3.90 464.10 1195 ---- 470.20B 449.00A 470.00B 463.00 +3.90 459.10 1200 ---- 465.10B 443.90A 465.00B 458.00 +3.90 454.10 18 1205 ---- 460.20B 439.00A 460.00B 453.00 +3.90 449.10 1210 ---- 455.20B 434.00A 455.00B 448.00 +3.90 444.10 1215 ---- 450.20B 429.00A 450.00B 443.00 +3.90 439.10 1220 ---- 445.20B 424.00A 445.00B 438.00 +3.90 434.10 1225 ---- 440.20B 419.00A 440.00B 433.00 +3.90 429.10 1230 ---- 435.20B 414.00A 435.00B 428.00 +3.90 424.10 1235 ---- 430.20B 409.00A 430.00B 423.00 +3.90 419.10 1240 ---- 425.20B 404.00A 425.00B 418.00 +3.90 414.10 1245 ---- 420.20B 399.00A 420.00B 413.00 +3.90 409.10 1250 ---- 415.20B 394.00A 415.10B 408.00 +3.90 404.10 1255 ---- 410.20B 389.00A 410.00B 403.00 +3.90 399.10 1260 ---- 405.20B 384.00A 405.00B 398.00 +3.90 394.10 1265 ---- 400.20B 379.00A 400.10B 393.00 +3.90 389.10 1270 ---- 395.20B 374.00A 395.10B 388.00 +3.90 384.10 1275 ---- 390.20B 368.90A 390.10B 383.00 +3.90 379.10 1280 ---- 385.20B 363.90A 385.00B 378.00 +3.90 374.10 1285 ---- 380.20B 358.90A 380.00B 373.00 +3.90 369.10 1290 ---- 375.20B 353.90A 375.00B 368.00 +3.90 364.10 1295 ---- 370.20B 349.10A 370.00B 363.00 +3.90 359.10 1300 ---- 365.10B 343.90A 365.10B 358.00 +3.90 354.10 1305 ---- 360.20B 339.10A 360.00B 353.00 +3.90 349.10 1310 ---- 355.20B 334.00A 355.00B 348.00 +3.90 344.10 1315 ---- 350.20B 329.00A 350.00B 343.00 +3.90 339.10 1320 ---- 345.20B 324.10A 345.00B 338.00 +3.90 334.10 1325 ---- 340.20B 318.90A 340.00B 333.00 +3.90 329.10 33 1330 ---- 335.10B 313.90A 335.00B 328.00 +3.90 324.10 1335 ---- 330.10B 309.10A 330.00B 323.00 +3.90 319.10 1340 ---- 325.10B 303.90A 325.00B 318.00 +3.90 314.10 1345 ---- 320.10B 298.90A 320.00B 313.00 +3.90 309.10 1350 ---- 315.10B 292.50A 315.10B 308.00 +3.90 304.10 17 1355 ---- 310.10B 289.10A 310.00B 303.00 +3.80 299.20 1360 ---- 305.10B 284.10A 305.00B 298.00 +3.80 294.20 1365 ---- 300.10B 279.10A 300.00B 293.00 +3.80 289.20 1370 ---- 295.10B 274.10A 295.00B 288.00 +3.80 284.20 1375 ---- 290.10B 269.00A 290.00B 283.00 +3.80 279.20 1380 ---- 285.30B 264.20A 285.10B 278.00 +3.80 274.20 1385 ---- 280.30B 259.00A 279.60B 273.00 +3.80 269.20 1390 ---- 275.30B 254.10A 274.60B 268.00 +3.80 264.20 1395 ---- 270.30B 249.20A 270.20B 263.00 +3.80 259.20 1400 ---- 266.60B 242.60A 266.60B 258.10 +3.80 254.30 1665 1405 ---- 260.20B 239.00A 260.20B 253.10 +3.80 249.30 1410 ---- 255.20B 234.10A 254.80B 248.10 +3.80 244.30 1415 ---- 250.40B 229.10A 249.80B 243.10 +3.80 239.30 1420 ---- 245.40B 224.10A 245.30B 238.10 +3.70 234.40 1425 ---- 240.30B 219.10A 240.30B 233.10 +3.70 229.40 1430 ---- 235.30B 214.20A 235.30B 228.20 +3.80 224.40 1435 ---- 230.50B 209.20A 230.40B 223.20 +3.70 219.50 1440 ---- 225.40B 204.40A 225.40B 218.20 +3.70 214.50 1445 ---- 220.60B 199.40A 220.50B 213.30 +3.70 209.60 1450 ---- 216.80B 193.10A 216.80B 208.30 +3.70 204.60 15 1455 ---- 210.70B 189.60A 210.60B 203.40 +3.70 199.70 1460 ---- 205.60B 184.70A 205.60B 198.50 +3.70 194.80 1465 ---- 200.80B 179.80A 200.70B 193.50 +3.60 189.90 1470 ---- 196.70B 175.00A 196.70B 188.60 +3.60 185.00 1475 ---- 191.80B 170.20A 191.70B 183.70 +3.60 180.10 1480 ---- 186.90B 165.20A 186.80B 178.90 +3.70 175.20 1485 ---- 182.00B 160.40A 181.90B 174.00 +3.70 170.30 1490 ---- 177.10B 155.50A 177.00B 169.10 +3.60 165.50 19 1495 ---- 172.20B 150.60A 172.20B 164.30 +3.70 160.60 1500 ---- 167.60B 144.60A 167.60B 159.40 +3.60 155.80 26 1505 ---- 162.50B 141.20A 162.40B 154.60 +3.60 151.00 1510 ---- 157.60B 136.50A 157.50B 149.80 +3.60 146.20 1515 ---- 152.80B 131.60A 152.70B 145.00 +3.50 141.50 1520 ---- 148.00B 126.90A 147.90B 140.20 +3.40 136.80 22 1525 ---- 143.30B 122.40A 143.20B 135.50 +3.40 132.10 1530 ---- 138.50B 117.60A 138.40B 130.80 +3.40 127.40 1535 ---- 133.50B 112.00A 133.50B 126.10 +3.40 122.70 3 1540 ---- 128.80B 107.50A 128.80B 121.40 +3.30 118.10 1 1545 ---- 124.20B 103.00A 124.00B 116.80 +3.20 113.60 1550 115.00 120.00B 98.60A 120.00B 112.20 +3.10 1 109.10 3 1555 ---- 115.00B 94.20A 114.90B 107.60 +3.00 104.60 1560 ---- 110.80B 89.90A 110.80B 103.10 +2.90 100.20 32 1565 ---- 106.30B 85.60A 106.30B 98.70 +2.90 95.80 1 1570 ---- 101.90B 81.50A 101.90B 94.30 +2.80 91.50 1575 ---- 97.40B 77.40A 97.40B 90.00 +2.70 87.30 1580 ---- 93.10B 73.40A 93.10B 85.70 +2.60 83.10 56 1585 ---- 88.80B 69.40A 88.80B 81.50 +2.50 79.00 1590 ---- 84.50B 65.60A 84.50B 77.40 +2.40 75.00 1595 ---- 80.40B 61.90A 80.40B 73.40 +2.40 71.00 23 1600 ---- 76.30B 58.20A 76.30B 69.50 +2.30 67.20 102 1605 ---- 72.30B 54.70A 72.30B 65.60 +2.20 63.40 1 1610 ---- 68.40B 51.30A 68.40B 61.90 +2.10 59.80 3 1615 ---- 64.60B 48.00A 64.60B 58.20 +2.00 56.20 3 1620 ---- 60.90B 44.90A 60.90B 54.70 +1.90 52.80 32 1625 ---- 57.30B 41.90A 57.30B 51.30 +1.80 49.50 90 1630 ---- 53.80B 38.90A 53.80B 47.90 +1.70 46.20 1 285 1635 ---- 50.50B 36.30A 50.50B 44.70 +1.50 43.20 6 149 1640 ---- 47.20B 33.70A 47.20B 41.70 +1.50 40.20 1 55 1645 32.40 44.10B 30.90A 44.10B 38.80 +1.40 1 37.40 1 43 1650 36.00 41.10B 28.50A 35.50A 36.00 +1.30 92 34.70 515 1591 1655 30.50 38.30B 26.30A 38.30B 33.40 +1.20 9 32.20 50 227 1660 32.00 35.60B 24.20A 30.40A 30.90 +1.10 442 29.80 86 627 1665 24.90 33.10B 22.30A 28.00A 28.60 +1.00 11 27.60 8 286 1670 27.80 30.70B 20.50A 25.80A 26.40 +1.00 97 25.40 133 496 1675 24.70 28.40B 18.80A 23.80A 24.30 +.80 140 23.50 34 792 1680 17.80 26.20B 17.00 21.80A 22.40 +.80 123 21.60 183 388 1685 17.20 24.20B 15.80A 24.20B 20.50 +.60 12 19.90 106 233 1690 18.00 22.30B 14.40A 18.40A 18.80 +.50 362 18.30 78 979 1695 19.50 20.50B 13.20A 16.90A 17.30 +.50 468 16.80 107 148 1700 15.70 19.00 12.10A 15.60A 15.80 +.40 452 15.40 285 2275 1705 ---- 17.30B 11.00A 17.30B 14.40 +.30 3 14.10 1 139 1710 10.90 15.90B 10.10A 13.00A 13.20 +.30 517 12.90 93 2392 1715 12.00 14.60B 9.20A 9.20A 12.10 +.30 9 11.80 484 1064 1720 9.30 13.30B 8.40A 11.90B 11.00 +.20 8 10.80 17 334 1725 9.30 12.20B 7.70A 9.90A 10.10 +.20 73 9.90 17 1944 1730 10.00 11.20B 7.00A 9.00A 9.20 +.10 387 9.10 20 634 1735 9.90 10.20B 6.40A 8.30A 8.40 +.10 453 8.30 9 236 1740 ---- 9.40B 5.80A 9.40B 7.70 +.10 1 7.60 47 591 1745 5.50 8.50B 5.30A 5.30A 7.00 +.10 8 6.90 56 155 1750 6.00 7.80B 4.90A 6.30A 6.40 UNCH 1358 6.40 551 4415 1755 7.20 7.20 4.40A 5.70A 5.80 UNCH 5 5.80 2 350 1760 4.20 6.50B 4.00A 5.30A 5.30 UNCH 27 5.30 56 2512 1765 ---- 6.00B 3.70A 6.00B 4.90 +.10 2 4.80 469 1770 3.50 5.50B 3.40A 4.40A 4.40 UNCH 398 4.40 18 2718 1775 3.90 5.00B 3.10A 3.10A 4.10 UNCH 2 4.10 19 3368 1780 ---- 4.60B 2.80A 4.60B 3.70 UNCH 9 3.70 1 543 1785 3.70 4.20B 2.60A 3.40A 3.40 UNCH 1 3.40 45 622 1790 ---- 3.80B 2.30A 3.80B 3.10 UNCH 1 3.10 55 191 1795 3.10 3.50B 2.10A 2.90A 2.80 UNCH 4 2.80 50 366 1800 2.30 3.20B 1.90 2.60 2.60 UNCH 473 2.60 1066 8882 1805 2.60 2.90B 1.80A 2.40A 2.40 UNCH 2 2.40 15 517 1810 1.60 2.60B 1.60 2.60B 2.20 UNCH 29 2.20 6 614 1815 2.10 2.40B 1.50A 2.00 2.00 UNCH 17 2.00 21 743 1820 1.50 2.20B 1.40A 1.90B 1.80 -.10 29 1.90 23 2737 1825 1.50 2.20 1.30A 1.70A 1.70 UNCH 8 1.70 11 1500 1830 1.70 1.90B 1.20A 1.60B 1.60 UNCH 30 1.60 34 748 1835 1.50 1.70B 1.10A 1.40 1.40 UNCH 17 1.40 28 286 1840 1.60 1.60 1.00A 1.30 1.30 UNCH 25 1.30 29 478 1845 1.20 1.40B 1.00A 1.20 1.20 UNCH 6 1.20 25 134 1850 ---- 1.30B .90A .90A 1.10 UNCH 1 1.10 2011 7253 1855 ---- 1.20B .80A .80A 1.00 -.10 198 1.10 10 938 1860 ---- 1.10B .80A .80A 1.00 UNCH 1.00 1 814 1865 1.10 1.10 .70A 1.00A .90 UNCH 3 .90 120 1870 ---- 1.00B .70A .70A .80 -.10 .90 478 1875 ---- .90B .60A .60A .80 UNCH 10 .80 42 1564 1880 ---- .80B .60A .60A .70 UNCH .70 11 457 1885 ---- .80B .60A .60A .70 UNCH .70 181 1890 .50 .70B .50 .70B .70 UNCH 1 .70 1 111 1895 .50 .70B .50 .70B .60 UNCH 11 .60 25 143 1900 .50 .60 .50 .60 .60 UNCH 833 .60 1104 10177 1905 ---- .60B ---- .60B .60 +.10 .50 20 322 1910 .40 .60 .40 .60 .50 UNCH 44 .50 380 1915 .50 .60 .40A .60 .50 UNCH 6 .50 9 324 1920 ---- ---- .40A .40A .50 UNCH .50 705 1925 .40 .50B .40 .50B .50 +.10 5 .40 4 1009 1930 ---- ---- ---- ---- .50 +.10 .40 37 260 1935 ---- ---- ---- ---- .40 UNCH .40 73 1940 .30 .40B .30 .40B .40 UNCH 3 .40 10 486 1945 ---- ---- .30A .30A .40 UNCH .40 10 172 1950 ---- ---- .30A .30A .40 UNCH 1 .40 38 11788 1955 .30 .30 .30 .30 .40 +.10 3 .30 403 1960 ---- ---- ---- ---- .40 +.10 .30 3 275 1965 ---- ---- ---- ---- .40 +.10 .30 1 102 1970 ---- ---- ---- ---- .40 +.10 .30 4 445 1975 ---- ---- ---- ---- .40 +.10 .30 575 1980 ---- ---- ---- ---- .40 +.10 .30 142 1985 .20 .30B .20 .30B .40 +.10 1 .30 354 1990 ---- ---- ---- ---- .40 +.10 .30 4 157 1995 ---- ---- ---- ---- .30 UNCH .30 54 2000 .30 .30 .20A .30 .30 UNCH 11 .30 225 14960 2005 ---- ---- ---- ---- .30 +.10 .20 150 2010 ---- ---- ---- ---- .30 +.10 .20 334 2015 .20 .20 .20 .20 .30 +.10 1 .20 5 225 2020 ---- ---- ---- ---- .30 +.10 .20 77 2025 ---- ---- ---- ---- .20 UNCH 1 .20 1970 2030 ---- ---- ---- ---- .20 UNCH .20 919 2035 ---- ---- ---- ---- .20 UNCH .20 84 2040 ---- ---- ---- ---- .20 UNCH .20 1 89 2045 ---- ---- ---- ---- .20 UNCH .20 194 2050 ---- ---- ---- ---- .20 UNCH .20 2689 2055 .20 .20 .20 .20 .20 UNCH 1 .20 111 2060 ---- ---- ---- ---- .20 UNCH .20 51 2065 ---- ---- ---- ---- .20 UNCH .20 224 2070 ---- ---- ---- ---- .20 UNCH .20 220 2075 ---- ---- ---- ---- .20 UNCH .20 8 252 2080 ---- ---- ---- ---- .20 UNCH .20 85 2085 ---- ---- ---- ---- .20 UNCH .20 45 2090 ---- ---- ---- ---- .20 UNCH .20 154 2095 ---- ---- ---- ---- .20 UNCH .20 89 2100 ---- ---- ---- ---- .20 UNCH 100 .20 11740 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 +.10 .10 510 2135 ---- ---- ---- ---- .20 +.10 .10 105 2140 ---- ---- ---- ---- .20 +.10 .10 30 77 2145 ---- ---- ---- ---- .20 +.10 .10 84 2150 ---- ---- ---- ---- .20 +.10 .10 2293 2155 ---- ---- ---- ---- .20 +.10 .10 155 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 .10 171 9172 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 .10 7270 2255 ---- ---- ---- ---- .20 +.10 .10 19 2260 ---- ---- ---- ---- .20 +.10 .10 32 2265 ---- ---- ---- ---- .20 +.10 .10 2270 ---- ---- ---- ---- .20 +.10 .10 7 2275 .10 .10 .10 .10 .20 +.10 2816 .10 5347 2280 ---- ---- ---- ---- .20 +.10 .10 26 2285 ---- ---- ---- ---- .20 +.10 .10 306 2290 ---- ---- ---- ---- .20 +.10 .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 ---- ---- ---- ---- .10 UNCH .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 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 ---- 864.60B 844.10A 864.50B 858.00 +3.90 854.10 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 840.00B 819.10A 840.00B 833.00 +3.90 829.10 850 ---- 814.60B 794.10A 814.50B 808.00 +3.90 804.10 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 789.60B 769.10A 789.50B 783.00 +3.90 779.10 900 ---- 765.00B 744.10A 764.50B 758.00 +3.90 754.10 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 739.60B 719.10A 739.50B 733.00 +3.90 729.10 950 ---- 715.00B 694.00A 714.50B 708.00 +3.90 704.10 975 ---- 689.90B 669.10A 689.90B 683.00 +3.90 679.10 990 ---- 674.60B 654.10A 674.50B 668.00 +3.90 664.10 OG JAN23 Gold Option CALL 1000 ---- 678.60B 658.30A 678.40B 672.20 +4.10 668.10 1050 ---- 629.20B 608.40A 628.50B 622.20 +4.10 618.10 1100 ---- 578.90B 558.30A 578.40B 572.20 +4.10 568.10 1150 ---- 529.20B 508.30A 528.50B 522.20 +4.10 518.10 1175 ---- 504.20B 483.30A 503.40B 497.20 +4.10 493.10 1200 ---- 479.20B 458.20A 478.40B 472.20 +4.10 468.10 1225 ---- 454.20B 433.30A 453.50B 447.20 +4.10 443.10 1250 ---- 428.70B 408.10A 428.30B 422.20 +4.10 418.10 18 1275 ---- 404.00B 383.30A 403.40B 397.20 +4.10 393.10 1300 ---- 379.30B 356.60A 378.50B 372.20 +4.10 368.10 1325 ---- 353.80B 333.30A 353.50B 347.20 +4.00 343.20 1350 ---- 330.80B 306.90A 330.80B 322.30 +3.90 318.40 31 1360 ---- 319.60B 298.60A 319.50B 312.40 +3.90 308.50 1370 ---- 309.70B 288.70A 309.50B 302.50 +3.90 298.60 1375 ---- 304.30B 283.90A 304.20B 297.50 +3.90 293.60 1380 ---- 299.80B 278.90A 299.70B 292.60 +3.90 288.70 1390 ---- 289.90B 269.00A 289.30B 282.70 +3.80 278.90 1400 ---- 281.30B 257.70A 281.30B 272.90 +3.90 269.00 13 1410 ---- 270.10B 249.40A 270.10B 263.00 +3.80 259.20 1420 ---- 260.30B 239.70A 260.30B 253.30 +3.80 249.50 1425 ---- 255.40B 234.70A 255.40B 248.40 +3.80 244.60 1430 ---- 250.70B 230.00A 250.50B 243.50 +3.80 239.70 1440 ---- 241.70B 220.20A 241.60B 233.80 +3.70 230.10 1445 ---- 236.90B 215.40A 236.80B 229.00 +3.80 225.20 1450 ---- 232.40B 209.30A 232.40B 224.10 +3.70 220.40 3 1455 ---- 226.90B 205.80A 226.70B 219.30 +3.70 215.60 1460 ---- 222.10B 201.30A 221.90B 214.50 +3.70 210.80 1465 ---- 217.30B 196.40A 217.10B 209.70 +3.60 206.10 2 1470 ---- 212.50B 191.60A 212.30B 205.00 +3.70 201.30 1475 ---- 207.90B 187.10A 207.80B 200.20 +3.60 196.60 1480 ---- 203.30B 182.40A 203.20B 195.50 +3.60 191.90 1485 ---- 198.60B 177.50A 198.50B 190.80 +3.60 187.20 1490 ---- 193.90B 173.10A 193.80B 186.10 +3.60 182.50 1495 ---- 189.20B 168.30A 189.10B 181.40 +3.50 177.90 1500 ---- 184.70B 162.70A 184.70B 176.80 +3.50 173.30 7 1505 ---- 179.70B 158.20A 179.60B 172.20 +3.50 168.70 1510 ---- 174.90B 153.70A 174.90B 167.60 +3.50 164.10 1 1515 ---- 170.40B 149.20A 170.20B 163.00 +3.40 159.60 1520 ---- 166.30B 144.80A 166.30B 158.50 +3.40 155.10 1525 ---- 161.70B 140.40A 161.70B 154.00 +3.30 150.70 1530 ---- 157.20B 136.10A 157.20B 149.50 +3.20 146.30 1535 ---- 152.70B 131.80A 152.70B 145.10 +3.20 141.90 1540 ---- 148.30B 127.60A 148.30B 140.70 +3.20 137.50 1545 ---- 143.90B 123.40A 143.90B 136.30 +3.00 133.30 1550 ---- 139.50B 119.30A 139.50B 132.00 +3.00 129.00 92 1555 ---- 135.20B 115.20A 135.20B 127.80 +3.00 124.80 4 1560 ---- 130.90B 111.10A 130.90B 123.60 +2.90 120.70 1 1565 ---- 126.70B 107.10A 126.70B 119.40 +2.80 116.60 1570 ---- 122.50B 103.20A 122.50B 115.30 +2.70 112.60 1575 ---- 118.40B 99.40A 118.40B 111.30 +2.70 108.60 1580 ---- 114.30B 95.60A 114.30B 107.30 +2.60 104.70 1 1585 ---- 110.30B 91.90A 110.30B 103.40 +2.60 100.80 1590 ---- 106.30B 88.30A 106.30B 99.50 +2.40 97.10 1595 ---- 102.50B 84.70A 102.50B 95.80 +2.40 93.40 1600 ---- 98.70B 81.30A 98.70B 92.10 +2.40 89.70 136 1605 ---- 94.90B 77.90A 94.90B 88.40 +2.20 86.20 1610 ---- 91.20B 74.60A 91.20B 84.90 +2.20 82.70 2 1615 ---- 87.60B 71.40A 87.60B 81.40 +2.10 79.30 1620 ---- 84.10B 68.30A 84.10B 78.00 +2.00 76.00 1625 ---- 80.70B 65.20A 80.70B 74.70 +2.00 72.70 37 1630 ---- 77.30B 62.30A 77.30B 71.50 +1.90 69.60 1 1635 ---- 74.10B 59.40A 74.10B 68.30 +1.80 66.50 1640 ---- 70.90B 56.70A 70.90B 65.30 +1.70 63.60 1645 63.80 67.80B 53.90A 61.80A 62.30 +1.60 20 60.70 4 4 1650 ---- 64.80B 51.30A 64.80B 59.50 +1.60 1 57.90 8 617 1655 ---- 61.90B 48.80A 61.90B 56.70 +1.50 55.20 14 99 1660 46.60 59.10B 46.40A 59.10B 54.00 +1.40 219 52.60 3 11 1665 ---- 56.30B 44.10A 56.30B 51.40 +1.30 50.10 48 1670 45.00 53.70B 41.90A 53.70B 48.90 +1.20 1 47.70 20 25 1675 ---- 51.20B 39.80A 51.20B 46.60 +1.20 3 45.40 313 625 1680 40.00 48.70B 37.80A 48.70B 44.30 +1.10 51 43.20 5 164 1685 ---- 46.50B 35.90A 46.40B 42.10 +1.10 11 41.00 7 170 1690 ---- 44.20B 34.10A 44.20B 40.00 +1.00 39.00 1 753 1695 ---- 42.10B 32.30A 42.10B 37.90 +.80 37.10 41 1700 31.00 39.90B 30.70A 35.60 36.00 +.80 11 35.20 2 1677 1705 ---- 37.90B 29.10A 37.90B 34.20 +.80 33.40 65 1710 ---- 36.00B 27.60A 36.00B 32.40 +.70 31.70 265 1715 ---- 34.20B 26.10A 34.20B 30.80 +.70 30.10 1 68 1720 26.20 32.50B 24.80A 32.50B 29.20 +.60 15 28.60 1 65 1725 ---- 30.80B 23.50A 30.80B 27.70 +.60 27.10 7 286 1730 25.40 29.30B 22.30A 29.30B 26.20 +.50 17 25.70 6 332 1735 ---- 27.80B 21.10A 27.80B 24.90 +.50 24.40 54 1740 ---- 26.40B 20.00A 26.40B 23.60 +.40 23.20 1 467 1745 ---- 25.10B 19.00A 25.10B 22.40 +.40 1 22.00 71 1750 18.00 23.80B 18.00 20.80 21.20 +.30 183 20.90 17 1724 1755 ---- 22.60B 17.10A 22.60B 20.10 +.30 19.80 40 1760 18.90 21.40B 16.20A 18.70 19.10 +.30 209 18.80 1 79 1765 ---- 20.30B 15.30A 20.30B 18.10 +.30 17.80 22 1770 ---- 19.30B 14.50A 19.30B 17.20 +.30 1 16.90 1 605 1775 ---- 18.30B 13.70A 18.30B 16.30 +.20 16.10 1 673 1780 13.60 17.40B 13.00A 17.00B 15.50 +.30 22 15.20 1 328 1785 15.90 16.50B 12.30A 14.40A 14.70 +.20 12 14.50 11 1790 ---- 15.70B 11.80A 15.70B 13.90 +.20 13.70 101 1795 ---- 14.90B 11.10A 14.90B 13.20 +.10 13.10 5 17 1800 11.10 14.10B 10.50A 12.10 12.60 +.20 799 12.40 3 2957 1805 ---- 13.40B 10.00A 13.40B 11.90 +.10 11.80 32 60 1810 10.00 12.70B 9.50A 12.70B 11.30 +.10 10 11.20 5 1865 1815 9.50 12.10B 9.00A 9.00A 10.80 +.20 8 10.60 46 1820 9.00 11.50B 8.50A 11.50B 10.20 +.10 2 10.10 1 94 1825 8.60 10.90B 8.10A 9.50A 9.70 +.10 14 9.60 1 226 1830 8.00 10.40B 7.70A 9.50B 9.30 +.20 21 9.10 15 181 1835 8.70 9.90B 7.30A 9.00B 8.80 +.10 7 8.70 106 1840 ---- 9.40B 7.00A 9.30B 8.40 +.20 8.20 16 157 1845 6.80 8.90B 6.60A 6.60A 8.00 +.20 2 7.80 21 1850 6.70 8.50B 6.30A 7.40A 7.60 +.10 410 7.50 30 1607 1855 ---- 8.00B 6.00A 8.00B 7.20 +.10 7.10 50 90 1860 ---- 7.60B 5.70A 7.60B 6.90 +.20 6.70 967 1865 6.60 7.20B 5.40A 6.40A 6.50 +.10 3 6.40 185 1870 5.00 6.90B 5.00 6.90B 6.20 +.10 1 6.10 4 144 1875 ---- 6.60B 4.90A 6.60B 5.90 +.10 5.80 500 2060 1880 5.50 6.20B 4.70A 5.50A 5.60 +.10 6 5.50 1 83 1885 5.30 5.90B 4.40A 5.40B 5.40 +.10 5 5.30 75 1890 5.00 5.60B 4.20A 5.20B 5.10 +.10 1 5.00 99 1895 4.90 5.40B 4.00A 4.80A 4.90 +.10 1 4.80 39 1900 5.00 5.10B 3.90A 5.10B 4.60 +.10 3 4.50 105 6880 1905 ---- 4.90B 3.70A 4.90B 4.40 +.10 4.30 20 1910 3.70 4.60B 3.50A 3.50A 4.20 +.10 2 4.10 24 1915 ---- 4.40B 3.30A 3.30A 4.00 +.10 3.90 735 1920 ---- 4.20B 3.20A 3.20A 3.80 +.10 3.70 199 1925 ---- 4.00B 3.00A 3.00A 3.60 +.10 1 3.50 554 1930 ---- 3.80B 2.90A 2.90A 3.50 +.10 3.40 158 1935 ---- 3.60B 2.80A 2.80A 3.30 +.10 2 3.20 21 1940 2.70 3.40B 2.60A 2.60A 3.10 UNCH 2 3.10 582 1945 ---- 3.30B 2.50A 2.50A 3.00 +.10 2.90 109 1950 2.50 3.20 2.40A 2.90A 2.90 +.10 56 2.80 29 731 1955 ---- 3.00B 2.30A 2.30A 2.70 +.10 2.60 13 1960 ---- 2.80B 2.20A 2.20A 2.60 +.10 2.50 33 1965 ---- 2.70B 2.10A 2.10A 2.50 +.10 1 2.40 18 1970 ---- 2.60B 2.00A 2.00A 2.40 +.10 2.30 1 88 1975 ---- 2.40B 1.90A 1.90A 2.30 +.10 2.20 1012 807 1980 ---- 2.30B 1.80A 1.80A 2.20 +.10 3 2.10 1 36 1985 ---- 2.20B 1.70A 1.70A 2.10 +.10 2.00 11 1990 ---- 2.10B 1.70A 1.70A 2.00 +.10 1.90 41 1995 ---- 2.00B 1.60A 1.60A 2.00 +.20 1.80 21 26 2000 2.00 2.00 1.50A 1.90A 1.90 +.10 1014 1.80 157 7400 2005 ---- 1.80B 1.50A 1.50A 1.80 +.10 1.70 42 2010 ---- 1.70B 1.40A 1.40A 1.70 +.10 1.60 30 2015 ---- 1.70B 1.40A 1.40A 1.70 +.10 1.60 3 12 2020 ---- 1.60B 1.30A 1.30A 1.60 +.10 1.50 20 2025 1.40 1.50B 1.30A 1.50B 1.50 +.10 3 1.40 1 106 2030 1.30 1.50B 1.10 1.50B 1.50 +.10 11 1.40 61 2035 ---- 1.40B 1.20A 1.20A 1.40 +.10 1.30 8 2040 ---- ---- 1.10A 1.10A 1.30 UNCH 1.30 17 2045 ---- 1.30B 1.10A 1.10A 1.30 +.10 1.20 93 2050 ---- ---- 1.00A 1.00A 1.20 UNCH 1 1.20 490 2055 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 31 2060 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 37 2065 ---- 1.10B .90A .90A 1.10 +.10 1.00 1 2070 1.00 1.00 .90A 1.00 1.00 UNCH 3 1.00 2 2075 ---- ---- .90A .90A 1.00 UNCH 1.00 11 2080 ---- ---- .80A .80A 1.00 +.10 .90 85 2085 ---- ---- .80A .80A .90 UNCH .90 1 2090 ---- ---- .80A .80A .90 UNCH .90 1 15 2095 ---- ---- .70A .70A .80 UNCH .80 23 2100 ---- ---- .70A .70A .80 UNCH .80 10 705 2105 ---- ---- .70A .70A .80 UNCH .80 29 2110 ---- ---- ---- ---- .70 UNCH .70 9 2115 ---- ---- .60A .60A .70 UNCH .70 2120 ---- ---- .60A .60A .70 UNCH .70 16 2125 ---- ---- .60A .60A .70 UNCH .70 517 2130 ---- ---- .60A .60A .60 -.10 .70 22 2135 ---- ---- ---- ---- .60 UNCH .60 3 2140 ---- ---- ---- ---- .60 UNCH .60 48 2145 ---- ---- ---- ---- .60 UNCH .60 2 2150 ---- ---- .50A .50A .60 UNCH .60 50 220 2155 ---- ---- .50A .50A .50 -.10 .60 2160 ---- ---- ---- ---- .50 UNCH .50 12 2165 .50 .50 .50 .50 .50 UNCH 1 .50 4 2170 ---- ---- ---- ---- .50 UNCH .50 11 2175 ---- ---- ---- ---- .50 UNCH .50 179 2180 ---- ---- ---- ---- .50 UNCH .50 2185 ---- ---- ---- ---- .50 UNCH .50 5 2190 ---- ---- .40A .40A .40 -.10 .50 9 2195 ---- ---- .40A .40A .40 -.10 .50 5 2200 ---- ---- ---- ---- .40 UNCH .40 651 2205 ---- ---- ---- ---- .40 UNCH .40 1 2210 ---- ---- ---- ---- .40 UNCH .40 27 2215 ---- ---- ---- ---- .40 UNCH .40 2220 ---- ---- ---- ---- .40 UNCH .40 4 2225 ---- ---- ---- ---- .40 UNCH .40 33 2230 ---- ---- ---- ---- .40 UNCH .40 23 2235 ---- ---- ---- ---- .40 UNCH .40 2240 ---- ---- ---- ---- .30 -.10 .40 14 2245 ---- ---- ---- ---- .30 UNCH .30 1 2250 ---- ---- ---- ---- .30 UNCH .30 233 2255 ---- ---- ---- ---- .30 UNCH .30 2260 ---- ---- ---- ---- .30 UNCH .30 3 2265 ---- ---- ---- ---- .30 UNCH .30 7 2270 ---- ---- ---- ---- .30 UNCH .30 17 2275 ---- ---- ---- ---- .30 UNCH .30 56 2280 ---- ---- ---- ---- .30 UNCH .30 148 2290 ---- ---- ---- ---- .30 UNCH .30 19 2300 ---- ---- ---- ---- .30 +.10 .20 607 2310 ---- ---- ---- ---- .30 +.10 .20 25 2320 ---- ---- ---- ---- .20 UNCH .20 51 2325 ---- ---- ---- ---- .20 UNCH .20 115 2330 ---- ---- ---- ---- .20 UNCH .20 46 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 ---- ---- ---- ---- .20 UNCH 1024 .20 120 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- .20B ---- .20B .20 +.10 .10 28 2400 ---- ---- ---- ---- .20 +.10 2997 .10 3039 5833 2425 ---- ---- ---- ---- .20 +.10 .10 69 399 2450 ---- ---- ---- ---- .20 +.10 .10 54 1414 2475 ---- ---- ---- ---- .20 +.10 .10 103 2500 ---- ---- ---- ---- .20 +.10 .10 45 5179 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 354 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 100 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 779.10B 758.40A 778.40B 772.20 +4.10 768.10 950 ---- 728.60B 708.30A 728.50B 722.20 +4.10 718.10 OG FEB23 Gold Option CALL 1000 ---- 678.40B 658.50A 678.20B 672.20 +4.10 668.10 1025 ---- 653.30B 633.30A 653.10B 647.20 +4.10 643.10 1050 ---- 628.80B 608.30A 628.30B 622.20 +4.10 618.10 1075 ---- 603.40B 583.50A 603.30B 597.20 +4.10 593.10 1100 ---- 578.80B 558.40A 578.40B 572.20 +4.10 568.10 1125 ---- 553.80B 533.50A 553.40B 547.20 +4.10 543.10 1150 ---- 529.10B 508.30A 528.30B 522.20 +4.10 518.10 1175 ---- 504.10B 483.40A 503.30B 497.20 +4.10 493.10 1200 ---- 479.10B 458.20A 478.30B 472.20 +4.10 468.10 1 1225 ---- 454.10B 433.30A 453.30B 447.20 +4.10 443.10 1250 ---- 428.50B 406.60A 428.40B 422.20 +4.10 418.10 1275 ---- 404.20B 383.50A 403.40B 397.20 +4.00 393.20 1300 ---- 380.70B 357.00A 380.70B 372.30 +4.00 368.30 15 1325 ---- 354.50B 333.90A 354.50B 347.50 +3.90 343.60 1350 ---- 331.30B 307.80A 331.30B 322.90 +3.90 319.00 5 1360 ---- 319.70B 299.50A 319.50B 313.00 +3.80 309.20 1370 ---- 310.20B 289.80A 310.20B 303.20 +3.80 299.40 1375 ---- 305.00B 284.80A 304.80B 298.30 +3.70 294.60 1380 ---- 300.60B 280.00A 300.00B 293.50 +3.80 289.70 1390 ---- 291.30B 270.40A 291.10B 283.70 +3.70 280.00 1400 ---- 282.40B 259.30A 282.40B 274.10 +3.80 270.30 1410 ---- 272.20B 251.10A 272.10B 264.40 +3.70 260.70 1420 ---- 262.50B 241.60A 262.40B 254.80 +3.60 251.20 1425 ---- 257.70B 236.90A 257.60B 250.00 +3.60 246.40 1430 ---- 252.70B 232.20A 252.60B 245.30 +3.60 241.70 1440 ---- 243.20B 222.80A 243.10B 235.80 +3.60 232.20 1445 ---- 238.80B 218.10A 238.70B 231.10 +3.60 227.50 1450 225.70 234.60B 212.10A 225.40A 226.40 +3.50 1 222.90 1455 ---- 229.30B 208.70A 229.20B 221.70 +3.50 218.20 1460 ---- 224.70B 204.10A 224.60B 217.10 +3.50 213.60 1465 ---- 219.90B 198.30A 219.80B 212.40 +3.40 209.00 1470 ---- 215.30B 193.80A 215.20B 207.80 +3.40 204.40 1475 ---- 210.50B 189.30A 210.10B 203.20 +3.40 199.80 1480 ---- 205.90B 184.80A 205.90B 198.70 +3.40 195.30 1 1485 ---- 201.30B 180.40A 201.30B 194.10 +3.30 190.80 1 1490 ---- 197.50B 175.90A 197.50B 189.60 +3.30 186.30 1495 ---- 193.00B 171.50A 193.00B 185.10 +3.30 181.80 1 1500 ---- 188.40B 167.20A 188.40B 180.70 +3.30 177.40 15 1505 ---- 184.00B 162.90A 184.00B 176.30 +3.30 173.00 1 1 1510 ---- 179.50B 158.60A 179.50B 171.90 +3.20 168.70 1 1515 ---- 175.10B 154.40A 175.10B 167.50 +3.10 164.40 2 1520 ---- 170.80B 150.20A 170.80B 163.20 +3.10 160.10 1 1 1525 ---- 166.40B 146.00A 166.40B 158.90 +3.10 155.80 1530 ---- 162.10B 141.90A 162.10B 154.70 +3.10 151.60 22 1535 ---- 157.80B 137.90A 157.80B 150.50 +3.00 147.50 1540 ---- 153.60B 133.80A 153.60B 146.40 +3.00 143.40 1545 ---- 149.40B 129.90A 149.40B 142.20 +2.90 139.30 1550 ---- 145.30B 126.00A 145.30B 138.20 +2.90 135.30 1555 ---- 141.20B 122.10A 141.20B 134.20 +2.90 131.30 1560 ---- 137.20B 118.30A 137.20B 130.20 +2.80 127.40 1565 ---- 133.20B 114.60A 133.20B 126.30 +2.70 123.60 1570 ---- 129.20B 110.90A 129.20B 122.40 +2.60 119.80 1575 ---- 125.30B 107.30A 125.30B 118.60 +2.50 116.10 1580 ---- 121.50B 103.80A 121.50B 114.80 +2.40 112.40 1585 ---- 117.80B 100.30A 117.80B 111.20 +2.40 108.80 1590 ---- 114.00B 96.90A 114.00B 107.50 +2.30 105.20 1595 ---- 110.40B 93.60A 110.40B 104.00 +2.30 101.70 1600 ---- 106.80B 90.30A 106.80B 100.50 +2.20 98.30 11 1605 ---- 103.30B 87.10A 103.30B 97.10 +2.10 95.00 1610 ---- 99.90B 84.00A 99.90B 93.80 +2.10 91.70 51 1615 ---- 96.50B 81.00A 96.50B 90.50 +2.00 88.50 1620 ---- 93.20B 78.00A 93.20B 87.30 +1.90 85.40 1625 ---- 89.90B 75.10A 89.90B 84.20 +1.90 82.30 7 1630 ---- 86.80B 72.30A 86.80B 81.20 +1.90 79.30 5 1635 ---- 83.70B 69.50A 83.70B 78.20 +1.80 76.40 1640 ---- 80.60B 67.00A 80.60B 75.30 +1.70 73.60 1645 ---- 77.70B 64.40A 77.70B 72.50 +1.60 70.90 1650 71.50 74.80B 61.90A 69.20A 69.70 +1.50 16 68.20 7 118 1655 ---- 72.10B 59.50A 72.10B 67.10 +1.50 65.60 3 1660 67.30 69.40B 57.00A 68.20B 64.50 +1.40 1 63.10 34 1665 ---- 66.80B 54.90A 66.80B 62.00 +1.30 60.70 1 1670 ---- 64.20B 52.70A 64.20B 59.60 +1.30 58.30 42 1675 55.10 61.80B 50.60A 50.60A 57.20 +1.10 131 56.10 28 826 1680 ---- 59.50B 48.60A 59.50B 55.00 +1.10 96 53.90 1 57 1685 53.00 57.20B 46.60A 57.20B 52.80 +1.10 7 51.70 138 1690 ---- 54.90B 44.70A 54.90B 50.70 +1.00 49.70 16 319 1695 ---- 52.70B 42.90A 52.70B 48.70 +1.00 47.70 44 1700 42.20 50.60B 41.20A 46.40A 46.70 +.90 21 45.80 336 1373 1705 ---- 48.60B 39.50A 48.60B 44.80 +.80 44.00 4 1710 ---- 46.70B 37.90A 46.70B 43.00 +.80 42.20 34 1715 40.20 44.90B 36.50A 36.50A 41.30 +.70 33 40.60 1 35 1720 39.70 43.20B 35.00A 39.40A 39.60 +.70 1 38.90 1 41 1725 ---- 41.30B 33.50A 41.30B 38.00 +.60 92 37.40 4 313 1730 ---- 39.70B 32.10A 39.70B 36.50 +.60 1 35.90 156 1735 ---- 38.10B 30.80A 38.10B 35.00 +.60 34.40 194 1740 ---- 36.60B 29.50A 36.60B 33.60 +.50 50 33.10 820 1745 ---- 35.10B 28.30A 35.10B 32.20 +.50 31.70 4 100 1750 ---- 33.80B 27.30A 33.80B 30.90 +.40 101 30.50 151 1767 1755 ---- 32.40B 26.20A 32.40B 29.70 +.40 29.30 41 1760 ---- 31.10B 25.00A 31.10B 28.50 +.40 28.10 16 127 1765 ---- 29.90B 24.00A 29.90B 27.40 +.40 27.00 9 1770 ---- 28.70B 23.20A 28.70B 26.30 +.40 25.90 817 1775 ---- 27.60B 22.20A 27.60B 25.20 +.30 24.90 300 635 1780 ---- 26.50B 21.30A 26.50B 24.20 +.30 23.90 289 1785 ---- 25.50B 20.50A 25.50B 23.30 +.30 23.00 76 1790 ---- 24.50B 19.70A 24.50B 22.30 +.20 22.10 148 1795 ---- 23.50B 18.90A 23.50B 21.50 +.30 21.20 60 1800 ---- 22.60B 18.10A 22.60B 20.60 +.20 4 20.40 154 2347 1805 ---- 21.70B 17.40A 21.70B 19.80 +.20 19.60 153 1810 19.10 20.90B 16.70A 18.90A 19.10 +.30 2 18.80 295 1815 17.00 20.10B 16.10A 20.10B 18.30 +.20 4 18.10 60 1820 ---- 19.30B 15.50A 19.30B 17.60 +.20 17.40 414 1825 17.10 18.60B 14.90A 16.80A 16.90 +.10 7 16.80 220 1067 1830 ---- 17.80B 14.30A 17.80B 16.30 +.20 16.10 349 1835 15.60 17.20B 13.70A 16.00B 15.70 +.20 14 15.50 10 1840 15.00 16.50B 13.20A 14.90A 15.10 +.20 2 14.90 84 1845 15.10 15.90B 12.70A 14.80B 14.50 +.10 16 14.40 38 1850 12.40 15.30B 12.20A 14.20B 14.00 +.20 1016 13.80 62 7617 1855 ---- 14.70B 11.80A 14.70B 13.40 +.10 13.30 50 1860 12.40 14.20B 11.30A 14.20B 12.90 +.10 7 12.80 570 1865 12.30 13.60B 10.90A 12.70B 12.50 +.20 21 12.30 16 1870 11.90 13.10B 10.50A 12.20B 12.00 +.10 2 11.90 59 1875 10.50 12.60B 10.10A 11.40A 11.60 +.20 24 11.40 313 556 1880 11.00 12.20B 9.70A 11.30B 11.10 +.10 19 11.00 46 1885 10.60 11.70B 9.40A 10.90B 10.70 +.10 10 10.60 37 1890 10.20 11.30B 9.00A 10.50B 10.30 +.10 4 10.20 81 1895 ---- 10.90B 8.70A 10.90B 10.00 +.10 9.90 19 1900 ---- 10.50B 8.40A 10.50B 9.60 +.10 1 9.50 157 2742 1905 9.20 10.10B 8.10A 9.40B 9.30 +.10 1 9.20 3 223 1910 ---- 9.70B 7.80A 9.70B 8.90 +.10 8.80 2 280 1915 7.70 9.30B 7.50A 9.30B 8.60 +.10 3 8.50 10 1920 7.70 9.00B 7.30A 8.40B 8.30 +.10 161 8.20 62 1925 7.90 8.70B 7.00A 8.00A 8.00 +.10 28 7.90 1072 1930 ---- 8.40B 6.80A 8.40B 7.80 +.10 7.70 29 1935 ---- 8.10B 6.50A 8.10B 7.50 +.10 7.40 29 1940 7.10 7.80B 6.30A 7.10 7.20 +.10 20 7.10 45 1945 ---- 7.50B 6.10A 6.10A 7.00 +.10 6.90 9 1950 ---- 7.20B 5.90A 7.20B 6.70 +.10 1000 6.60 31 2077 1955 6.50 7.00B 5.70A 6.60B 6.50 +.10 5 6.40 1960 ---- 6.70B 5.50A 5.50A 6.30 +.10 6.20 37 1965 6.10 6.50B 5.30A 6.00A 6.10 +.10 1 6.00 1 24 1970 ---- 6.30B 5.10A 5.10A 5.90 +.10 5.80 67 1975 ---- 6.00B 5.00A 5.00A 5.70 +.10 5.60 1 463 1980 5.50 5.80B 4.80A 5.50 5.50 +.10 15 5.40 41 1985 5.30 5.60B 4.60A 5.30 5.30 +.10 12 5.20 12 404 1990 ---- 5.40B 4.50A 4.50A 5.10 +.10 5.00 10 47 1995 ---- 5.20B 4.30A 4.30A 5.00 +.10 4.90 28 2000 4.70 5.00B 4.20A 5.00B 4.80 +.10 2 4.70 425 2645 2005 ---- 4.90B 4.10A 4.10A 4.60 +.10 4.50 47 2010 ---- 4.70B 3.90A 3.90A 4.50 +.10 4.40 117 2015 ---- 4.50B 3.80A 3.80A 4.40 +.20 4.20 13 2020 ---- 4.40B 3.70A 3.70A 4.20 +.10 4.10 161 2025 ---- 4.20B 3.50A 3.50A 4.10 +.10 4.00 132 2030 ---- 4.10B 3.40A 3.40A 3.90 +.10 3.80 2 121 2035 ---- 3.90B 3.30A 3.30A 3.80 +.10 3.70 41 2040 ---- 3.80B 3.20A 3.20A 3.70 +.10 3.60 25 69 2045 ---- 3.70B 3.10A 3.10A 3.60 +.10 3.50 2050 3.60 3.60 3.00A 3.50A 3.50 +.20 17 3.30 404 2121 2055 ---- 3.50B 2.90A 2.90A 3.40 +.20 3.20 35 2060 3.40 3.40 2.80A 3.30A 3.30 +.20 28 3.10 41 2065 ---- 3.20B 2.70A 2.70A 3.20 +.20 3.00 22 2070 ---- 3.10B 2.60A 2.60A 3.10 +.20 2.90 20 115 2075 ---- 3.00B 2.60A 2.60A 3.00 +.20 2.80 52 2080 ---- 2.90B 2.50A 2.50A 2.90 +.20 2.70 96 2085 ---- 2.80B 2.40A 2.40A 2.80 +.10 2.70 4 37 2090 ---- 2.70B 2.30A 2.30A 2.70 +.10 2.60 38 2095 ---- 2.70B 2.30A 2.30A 2.60 +.10 2.50 74 2100 ---- 2.60B 2.20A 2.20A 2.50 +.10 2.40 3 918 2105 ---- 2.50B 2.10A 2.10A 2.50 +.20 2.30 1 2110 ---- 2.40B 2.10A 2.10A 2.40 +.10 2.30 68 2115 ---- 2.30B 2.00A 2.00A 2.30 +.10 2.20 21 2120 ---- 2.30B 2.00A 2.00A 2.20 +.10 2.10 46 2125 ---- 2.20B 1.90A 1.90A 2.20 +.10 2.10 32 2130 ---- 2.10B 1.80A 1.80A 2.10 +.10 2.00 17 2135 ---- 2.10B 1.80A 1.80A 2.10 +.20 1.90 12 2140 ---- 2.00B 1.70A 1.70A 2.00 +.10 1.90 10 2145 ---- 1.90B 1.70A 1.70A 1.90 +.10 1.80 2150 ---- 1.90B 1.60A 1.60A 1.90 +.10 1.80 276 2155 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 1 2160 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 1 2165 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 3 2170 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 2175 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 122 2180 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 2185 1.40 1.50B 1.40 1.50B 1.50 +.10 5 1.40 13 2190 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 69 2195 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 2200 ---- 1.40B 1.20A 1.20A 1.40 +.10 1.30 4 1083 2205 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 2210 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 1 2215 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 2220 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 1 2225 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 34 2230 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1 2235 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 2240 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 2245 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 2250 1.00 1.00 1.00 1.00 1.10 +.10 5 1.00 579 2255 ---- ---- .90A .90A 1.10 +.10 1.00 2260 ---- ---- .90A .90A 1.10 +.10 1.00 1 2265 ---- ---- .90A .90A 1.00 UNCH 1.00 3 2270 ---- ---- ---- ---- 1.00 +.10 .90 12 2275 ---- ---- ---- ---- 1.00 +.10 .90 1 2280 ---- ---- ---- ---- 1.00 +.10 .90 5 2290 ---- ---- .80A .80A .90 UNCH .90 32 2300 .80 .80 .80 .80 .90 +.10 5 .80 7308 2310 ---- ---- ---- ---- .80 UNCH .80 115 2320 ---- ---- .70A .70A .80 UNCH .80 2325 .70 .70 .70 .70 .80 +.10 5 .70 26 166 2330 ---- ---- ---- ---- .80 +.10 .70 100 2340 ---- ---- ---- ---- .70 UNCH .70 161 2350 ---- ---- ---- ---- .70 UNCH .70 5 2360 ---- ---- ---- ---- .70 +.10 .60 128 2375 ---- ---- ---- ---- .60 UNCH .60 109 2400 ---- ---- ---- ---- .60 UNCH .60 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 ---- ---- ---- ---- .50 UNCH .50 98 2475 ---- ---- ---- ---- .50 +.10 .40 58 2500 ---- ---- ---- ---- .40 UNCH .40 169 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 ---- ---- ---- ---- .40 UNCH .40 790 2650 ---- ---- ---- ---- .30 UNCH .30 589 3000 ---- ---- ---- ---- .20 UNCH .20 553 3200 ---- ---- ---- ---- .20 +.10 .10 83 3500 ---- ---- ---- ---- .20 +.10 .10 127 4000 ---- ---- ---- ---- .20 +.10 .10 1015 900 ---- 778.90B 758.50A 778.20B 772.20 +4.10 768.10 950 ---- 728.40B 708.50A 728.30B 722.20 +4.10 718.10 975 ---- 703.40B 683.50A 703.30B 697.20 +4.10 693.10 OG MAR23 Gold Option CALL 1000 ---- 692.50B 673.00A 692.40B 686.60 +4.20 682.40 1025 ---- 667.50B 647.80A 667.40B 661.60 +4.20 657.40 1050 ---- 642.90B 623.00A 642.40B 636.60 +4.20 632.40 1075 ---- 617.90B 597.90A 617.50B 611.60 +4.20 607.40 1100 ---- 592.60B 572.90A 592.50B 586.60 +4.20 582.40 1125 ---- 567.60B 547.80A 567.40B 561.60 +4.20 557.40 1150 ---- 542.60B 522.90A 542.50B 536.60 +4.20 532.40 1175 ---- 518.20B 497.90A 517.40B 511.60 +4.20 507.40 1200 ---- 493.00B 472.70A 492.30B 486.60 +4.20 482.40 1225 ---- 467.70B 447.90A 467.50B 461.60 +4.20 457.40 1250 ---- 444.90B 421.10A 444.90B 436.60 +4.10 432.50 1275 ---- 418.00B 398.20A 417.60B 411.70 +4.10 407.60 1300 ---- 395.30B 371.70A 395.30B 386.90 +4.00 382.90 1325 ---- 368.50B 348.80A 368.30B 362.30 +4.00 358.30 1350 ---- 346.20B 322.90A 346.20B 337.80 +3.90 333.90 1 1360 ---- 334.90B 314.80A 334.30B 328.10 +4.00 324.10 1370 ---- 325.20B 305.10A 324.60B 318.40 +3.90 314.50 1375 ---- 319.90B 300.30A 319.70B 313.60 +4.00 309.60 1380 ---- 315.10B 295.40A 314.90B 308.80 +4.00 304.80 1390 ---- 305.90B 285.80A 305.30B 299.10 +3.90 295.20 1400 ---- 297.80B 274.90A 297.80B 289.60 +3.90 285.70 1410 ---- 287.20B 266.90A 287.00B 280.00 +3.80 276.20 1420 ---- 277.70B 257.50A 277.60B 270.60 +3.80 266.80 1425 ---- 273.20B 252.90A 273.10B 265.80 +3.70 262.10 1430 ---- 268.50B 248.20A 268.40B 261.10 +3.70 257.40 1440 ---- 259.20B 238.90A 259.10B 251.80 +3.70 248.10 1450 ---- 250.60B 228.40A 250.60B 242.50 +3.60 238.90 1460 ---- 240.50B 219.30A 240.40B 233.40 +3.60 229.80 1465 ---- 235.90B 214.90A 235.80B 228.80 +3.50 225.30 1470 ---- 231.50B 210.40A 231.40B 224.30 +3.60 220.70 1475 ---- 227.60B 206.00A 227.60B 219.80 +3.50 216.30 1 1480 ---- 223.00B 201.60A 223.00B 215.30 +3.50 211.80 1485 ---- 218.50B 197.20A 218.50B 210.90 +3.50 207.40 1490 ---- 214.10B 192.80A 214.10B 206.40 +3.40 203.00 1495 ---- 209.60B 188.50A 209.60B 202.00 +3.40 198.60 1500 ---- 205.30B 184.20A 205.30B 197.70 +3.40 194.30 2 1505 ---- 200.80B 180.00A 200.80B 193.30 +3.30 190.00 1510 177.90 196.40B 175.80A 175.80A 189.00 +3.30 1 185.70 1 2 1515 173.70 192.10B 171.60A 171.60A 184.70 +3.20 1 181.50 1 1520 186.00 187.80B 167.50A 187.80B 180.50 +3.20 1 177.30 1525 ---- 183.60B 163.40A 183.60B 176.30 +3.20 173.10 1530 ---- 179.30B 159.30A 179.30B 172.10 +3.10 169.00 1 1535 ---- 175.20B 155.30A 175.20B 168.00 +3.10 164.90 1 1540 ---- 171.00B 151.40A 171.00B 163.90 +3.10 160.80 1545 ---- 166.80B 147.40A 166.80B 159.80 +3.00 156.80 1 1550 ---- 162.80B 143.60A 162.80B 155.80 +3.00 152.80 1555 ---- 158.70B 139.70A 158.70B 151.80 +2.90 148.90 1560 ---- 154.70B 136.00A 154.70B 147.90 +2.90 145.00 1565 ---- 150.80B 132.30A 150.80B 144.00 +2.80 141.20 1570 ---- 147.00B 128.60A 147.00B 140.20 +2.70 137.50 1575 ---- 143.10B 125.00A 143.10B 136.40 +2.70 133.70 1580 ---- 139.30B 121.50A 139.30B 132.70 +2.60 130.10 1585 ---- 135.50B 118.00A 135.50B 129.00 +2.50 126.50 1590 ---- 131.80B 114.60A 131.80B 125.40 +2.50 122.90 1595 ---- 128.20B 111.20A 128.10B 121.90 +2.40 119.50 1600 ---- 124.70B 107.90A 124.70B 118.40 +2.40 116.00 3 1605 ---- 121.10B 104.70A 121.10B 115.00 +2.30 112.70 1610 ---- 117.60B 101.50A 117.60B 111.60 +2.20 109.40 1615 ---- 114.20B 98.40A 114.20B 108.40 +2.30 106.10 1620 ---- 110.90B 95.40A 110.90B 105.10 +2.20 102.90 1625 ---- 107.70B 92.40A 107.70B 102.00 +2.20 99.80 1630 ---- 104.40B 89.50A 104.40B 98.90 +2.10 96.80 1635 ---- 101.30B 86.70A 101.30B 95.80 +2.00 93.80 1640 ---- 98.20B 83.90A 98.20B 92.90 +2.00 90.90 1645 ---- 95.20B 81.30A 95.20B 90.00 +2.00 88.00 6 1650 78.80 92.30B 78.60A 86.90A 87.10 +1.80 3 85.30 37 113 1655 ---- 89.40B 76.10A 89.40B 84.40 +1.80 82.60 1660 ---- 86.60B 73.60A 86.60B 81.70 +1.80 79.90 1665 ---- 83.90B 71.20A 83.90B 79.00 +1.60 77.40 1670 ---- 81.20B 68.80A 81.20B 76.50 +1.60 2 74.90 1675 ---- 78.60B 66.60A 78.60B 74.00 +1.50 2 72.50 46 69 1680 ---- 76.00B 64.40A 76.00B 71.60 +1.50 70.10 20 240 1685 ---- 73.60B 62.20A 73.60B 69.20 +1.40 67.80 8 84 1690 ---- 71.20B 60.20A 71.20B 67.00 +1.40 65.60 44 224 1695 ---- 68.90B 58.20A 68.90B 64.70 +1.20 63.50 3 1700 62.00 66.60B 56.20A 62.00 62.60 +1.20 2 61.40 52 297 1705 ---- 64.50B 54.40A 64.50B 60.50 +1.10 59.40 10 1710 ---- 62.30B 52.60A 62.30B 58.50 +1.10 57.40 46 1715 ---- 60.30B 50.80A 60.30B 56.60 +1.10 55.50 1720 ---- 58.40B 49.10A 58.40B 54.70 +1.00 53.70 14 1725 ---- 56.40B 47.50A 56.40B 52.90 +1.00 51.90 309 1730 ---- 54.50B 45.90A 54.50B 51.10 +.90 50.20 17 1735 ---- 52.70B 44.30A 52.70B 49.40 +.80 48.60 31 1740 ---- 51.00B 42.80A 51.00B 47.80 +.80 47.00 5 1745 ---- 49.30B 41.40A 49.30B 46.20 +.80 45.40 12 1750 ---- 47.70B 40.00A 47.70B 44.70 +.80 43.90 242 1755 ---- 46.20B 38.70A 46.20B 43.20 +.70 42.50 22 1760 ---- 44.70B 37.40A 44.70B 41.80 +.70 41.10 149 1765 ---- 43.20B 36.20A 43.20B 40.40 +.60 39.80 11 1770 ---- 41.80B 35.00A 41.80B 39.10 +.60 38.50 27 1775 ---- 40.50B 33.80A 40.50B 37.80 +.60 37.20 2687 1780 ---- 39.10B 32.70A 39.10B 36.60 +.60 36.00 1 1785 ---- 37.90B 31.70A 37.90B 35.40 +.60 34.80 21 1790 ---- 36.70B 30.60A 36.70B 34.20 +.50 33.70 10 1795 ---- 35.50B 29.70A 35.50B 33.10 +.50 32.60 1 1800 ---- 34.30B 28.70A 34.30B 32.00 +.40 547 31.60 1 5681 1805 ---- 33.20B 27.80A 33.20B 31.00 +.40 30.60 1 1810 ---- 32.20B 26.90A 32.10B 30.00 +.40 29.60 27 1815 ---- 31.10B 26.00A 31.10B 29.00 +.40 28.60 1820 ---- 30.10B 25.20A 30.10B 28.10 +.40 27.70 16 1825 ---- 29.20B 24.40A 29.10B 27.20 +.30 26.90 23 337 1830 ---- 28.30B 23.60A 28.20B 26.30 +.30 26.00 75 1835 ---- 27.40B 22.90A 27.30B 25.50 +.30 25.20 1 1840 ---- 26.60B 22.20A 26.60B 24.70 +.30 24.40 30 1845 ---- 25.70B 21.50A 25.70B 23.90 +.20 23.70 10 30 1850 ---- 24.90B 20.80A 24.90B 23.20 +.20 545 23.00 2 942 1855 ---- 24.20B 20.20A 24.20B 22.50 +.20 22.30 100 1860 ---- 23.40B 19.60A 23.40B 21.80 +.20 21.60 6 1865 ---- 22.70B 19.00A 22.60B 21.10 +.20 20.90 106 1870 ---- 22.00B 18.40A 22.00B 20.50 +.20 20.30 1 1875 ---- 21.30B 17.90A 21.30B 19.90 +.20 19.70 24 1880 ---- 20.70B 17.30A 20.70B 19.30 +.20 19.10 18 1885 ---- 20.00B 16.80A 20.00B 18.70 +.20 18.50 1890 ---- 19.40B 16.30A 19.40B 18.20 +.20 18.00 1 1895 ---- 18.90B 15.80A 18.90B 17.60 +.10 17.50 100 1900 ---- 18.30B 15.40A 18.30B 17.10 +.10 17.00 82 2284 1905 ---- 17.80B 14.90A 17.80B 16.60 +.10 16.50 8 1910 ---- 17.20B 14.50A 17.20B 16.10 +.10 16.00 116 1915 ---- 16.70B 14.10A 16.70B 15.60 UNCH 15.60 4 1920 ---- 16.20B 13.70A 16.20B 15.20 +.10 15.10 2 1925 ---- 15.80B 13.30A 15.80B 14.70 UNCH 14.70 21 427 1930 ---- 15.30B 12.90A 15.30B 14.30 UNCH 14.30 8 1935 ---- 14.90B 12.50A 14.90B 13.90 +.10 13.80 5 1940 ---- 14.40B 12.20A 14.40B 13.50 +.10 13.40 4 1945 ---- 14.00B 11.90A 14.00B 13.20 +.20 13.00 1950 ---- 13.60B 11.50A 13.60B 12.80 +.10 12.70 1759 1955 ---- 13.20B 11.20A 13.20B 12.40 +.10 12.30 1960 ---- 12.80B 10.90A 12.80B 12.10 +.10 12.00 2 9 1965 ---- 12.50B 10.60A 12.50B 11.80 +.20 11.60 4 1970 ---- 12.10B 10.30A 12.10B 11.40 +.10 11.30 8 1975 ---- 11.80B 10.00A 11.80B 11.10 +.10 11.00 18 18 1980 ---- 11.40B 9.80A 9.80A 10.80 +.10 10.70 1985 ---- 11.10B 9.50A 9.50A 10.50 +.10 10.40 1990 ---- 10.80B 9.20A 10.80B 10.20 +.10 10.10 1995 ---- 10.50B 9.00A 10.50B 9.90 UNCH 9.90 2000 ---- 10.20B 8.70A 10.20B 9.60 UNCH 9.60 3219 2005 ---- 9.90B 8.50A 9.90B 9.40 +.10 9.30 2010 ---- 9.70B 8.30A 9.70B 9.10 UNCH 9.10 2015 ---- 9.40B 8.10A 9.40B 8.90 +.10 8.80 1 2020 ---- 9.10B 7.80A 7.80A 8.60 UNCH 8.60 2025 ---- 8.90B 7.60A 8.90B 8.40 UNCH 8.40 57 2030 ---- 8.60B 7.40A 7.40A 8.20 UNCH 8.20 1362 2035 ---- 8.40B 7.20A 8.40B 8.00 +.10 7.90 10 2040 ---- 8.20B 7.10A 7.10A 7.80 +.10 7.70 2045 ---- 8.00B 6.90A 6.90A 7.60 +.10 7.50 1 2050 ---- 7.80B 6.70A 7.80B 7.40 +.10 7.30 146 2055 ---- 7.60B 6.50A 7.60B 7.20 +.10 7.10 2060 ---- 7.40B 6.40A 7.40B 7.10 +.20 6.90 2065 ---- 7.20B 6.20A 6.20A 6.90 +.10 6.80 3 2070 ---- 7.00B 6.10A 6.10A 6.70 +.10 6.60 7 7 2075 ---- 6.80B 5.90A 5.90A 6.60 +.20 6.40 30 5100 2080 ---- 6.70B 5.80A 5.80A 6.40 +.10 6.30 29 2085 ---- 6.50B 5.60A 5.60A 6.20 +.10 6.10 2090 ---- 6.30B 5.50A 5.50A 6.10 +.20 5.90 15 2095 ---- 6.20B 5.40A 5.40A 6.00 +.20 5.80 10 2100 ---- 6.00B 5.20A 5.20A 5.80 +.20 5.60 2852 2105 ---- 5.80B 5.10A 5.10A 5.70 +.20 5.50 15 2110 ---- 5.70B 5.00A 5.00A 5.50 +.10 5.40 3 2115 ---- 5.60B 4.90A 4.90A 5.40 +.20 5.20 2120 ---- 5.40B 4.70A 4.70A 5.30 +.20 5.10 2125 ---- 5.30B 4.60A 4.60A 5.10 +.10 5.00 5 2130 ---- 5.20B 4.50A 4.50A 5.00 +.20 4.80 4 2135 ---- 5.00B 4.40A 4.40A 4.90 +.20 4.70 2140 ---- 4.90B 4.30A 4.30A 4.80 +.20 4.60 1 2145 ---- 4.80B 4.20A 4.20A 4.70 +.20 4.50 2150 ---- 4.70B 4.10A 4.10A 4.60 +.20 4.40 37 815 2155 ---- 4.50B 4.00A 4.00A 4.50 +.20 4.30 2160 ---- 4.40B 3.90A 3.90A 4.30 +.10 4.20 2165 ---- 4.30B 3.80A 3.80A 4.20 +.10 4.10 2170 ---- 4.20B 3.70A 3.70A 4.10 +.10 4.00 1 2175 ---- 4.10B 3.70A 3.70A 4.00 +.10 3.90 2180 ---- 4.00B 3.60A 3.60A 4.00 +.20 3.80 1 2185 ---- 3.90B 3.50A 3.50A 3.90 +.20 3.70 2190 ---- 3.80B 3.40A 3.40A 3.80 +.20 3.60 2195 ---- 3.70B 3.40A 3.40A 3.70 +.20 3.50 1 2200 ---- 3.70B 3.30A 3.30A 3.60 +.10 3.50 6754 2205 ---- 3.60B 3.20A 3.20A 3.50 +.10 3.40 1 2210 ---- 3.50B 3.10A 3.10A 3.40 +.10 3.30 2215 ---- 3.40B 3.10A 3.10A 3.40 +.20 3.20 2220 ---- 3.30B 3.00A 3.00A 3.30 +.20 3.10 2225 ---- 3.20B 2.90A 2.90A 3.20 +.10 3.10 10 2230 ---- 3.20B 2.90A 2.90A 3.10 +.10 3.00 2235 ---- 3.10B 2.80A 2.80A 3.10 +.20 2.90 2240 ---- 3.00B 2.80A 2.80A 3.00 +.10 2.90 2245 ---- 2.90B 2.70A 2.70A 2.90 +.10 2.80 2250 ---- 2.90B 2.60A 2.60A 2.90 +.10 2.80 2580 2255 ---- 2.80B 2.60A 2.60A 2.80 +.10 2.70 2260 ---- 2.70B 2.50A 2.50A 2.80 +.20 2.60 2265 ---- 2.70B 2.50A 2.50A 2.70 +.10 2.60 2 2270 ---- 2.60B 2.40A 2.40A 2.60 +.10 2.50 3 2275 ---- 2.60B 2.40A 2.40A 2.60 +.10 2.50 12 2280 ---- 2.50B 2.30A 2.30A 2.50 +.10 2.40 2290 ---- 2.40B 2.20A 2.20A 2.40 +.10 2.30 2300 2.20 2.30 2.10A 2.30 2.30 +.10 87 2.20 10 1133 2305 ---- ---- 2.10A 2.10A 2.30 +.10 2.20 2 2310 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 14 7 2320 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 2 2325 ---- ---- ---- ---- 2.10 +.10 2.00 51 2330 ---- ---- 1.90A 1.90A 2.10 +.10 2.00 2340 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 2 2350 ---- ---- ---- ---- 1.90 +.10 1.80 20 2360 ---- ---- ---- ---- 1.80 +.10 1.70 15 2370 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1 2375 ---- ---- ---- ---- 1.70 +.10 1.60 40 40 2400 ---- ---- ---- ---- 1.60 +.10 1.50 110 468 2425 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 2450 ---- ---- ---- ---- 1.30 +.10 1.20 40 2475 ---- ---- ---- ---- 1.20 +.10 1.10 1 2500 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 194 2525 ---- ---- ---- ---- 1.00 UNCH 1.00 7 2550 .80 .80 .80 .80 .90 UNCH 30 .90 141 2600 .60 .60 .60 .60 .80 UNCH 10 .80 143 2650 .50 .50 .50 .50 .70 +.10 10 .60 53 2700 ---- ---- ---- ---- .60 UNCH .60 690 2750 ---- ---- ---- ---- .50 UNCH .50 80 2800 ---- ---- ---- ---- .50 +.10 .40 125 2850 ---- ---- ---- ---- .50 +.20 .30 10 164 2900 ---- ---- ---- ---- .40 +.10 .30 10 230 2950 ---- ---- ---- ---- .40 +.20 .20 370 3000 ---- ---- ---- ---- .40 +.20 .20 10 840 OG APR23 Gold Option CALL 1000 ---- 692.30B 673.00A 692.20B 686.60 +4.20 682.40 1025 ---- 667.30B 648.10A 667.10B 661.60 +4.20 657.40 1050 ---- 642.30B 623.00A 642.20B 636.60 +4.20 632.40 1075 ---- 617.30B 598.10A 617.20B 611.60 +4.20 607.40 1100 ---- 592.70B 573.00A 592.20B 586.60 +4.20 582.40 1125 ---- 567.40B 548.10A 567.20B 561.60 +4.20 557.40 1150 ---- 542.80B 523.00A 542.40B 536.60 +4.20 532.40 1175 ---- 517.80B 498.00A 517.40B 511.60 +4.20 507.40 1200 ---- 494.80B 471.00A 494.80B 486.60 +4.20 482.40 1225 ---- 468.00B 448.20A 467.50B 461.60 +4.10 457.50 1250 ---- 445.10B 421.50A 445.10B 436.70 +4.10 432.60 1275 ---- 418.70B 398.70A 418.00B 412.00 +4.10 407.90 1300 ---- 395.80B 372.50A 395.80B 387.40 +4.00 383.40 1 1325 ---- 369.70B 349.70A 369.10B 363.00 +3.90 359.10 1350 ---- 347.20B 324.20A 347.20B 338.80 +3.80 335.00 1360 ---- 336.40B 316.20A 336.20B 329.20 +3.80 325.40 1370 ---- 326.80B 306.60A 326.60B 319.70 +3.80 315.90 1375 ---- 322.00B 301.90A 321.90B 314.90 +3.80 311.10 1380 ---- 317.50B 297.20A 317.40B 310.20 +3.80 306.40 1390 ---- 307.80B 287.70A 307.70B 300.70 +3.70 297.00 1400 294.70 299.50B 277.10A 294.80B 291.30 +3.60 1 287.70 15 1410 ---- 289.30B 269.20A 289.20B 282.00 +3.60 278.40 1420 ---- 279.90B 260.10A 279.70B 272.80 +3.60 269.20 1425 ---- 275.10B 254.20A 275.00B 268.20 +3.60 264.60 1430 ---- 270.50B 249.70A 270.10B 263.60 +3.60 260.00 1440 ---- 261.50B 240.70A 261.40B 254.50 +3.50 251.00 1450 ---- 253.30B 231.80A 253.30B 245.50 +3.50 242.00 1460 ---- 244.30B 223.00A 244.30B 236.60 +3.50 233.10 1465 ---- 239.80B 218.70A 239.80B 232.10 +3.40 228.70 1470 ---- 235.40B 214.30A 235.40B 227.80 +3.50 224.30 1475 ---- 231.00B 210.10A 231.00B 223.40 +3.40 220.00 1480 ---- 226.60B 205.80A 226.60B 219.00 +3.30 215.70 1485 ---- 222.20B 201.60A 222.20B 214.70 +3.30 211.40 1490 ---- 217.90B 197.40A 217.90B 210.40 +3.30 207.10 1495 ---- 213.60B 193.20A 213.60B 206.20 +3.30 202.90 1500 ---- 209.30B 189.10A 209.30B 202.00 +3.30 198.70 1505 ---- 205.10B 185.00A 205.10B 197.80 +3.20 194.60 1510 ---- 200.80B 180.90A 200.80B 193.60 +3.10 190.50 1 1 1515 ---- 196.70B 176.90A 196.70B 189.50 +3.10 186.40 1520 ---- 192.50B 172.90A 192.50B 185.40 +3.10 182.30 1525 ---- 188.40B 169.00A 188.40B 181.40 +3.10 178.30 1530 ---- 184.30B 165.10A 184.30B 177.40 +3.00 174.40 1535 ---- 180.30B 161.30A 180.30B 173.40 +3.00 170.40 1540 ---- 176.30B 157.50A 176.30B 169.50 +3.00 1 166.50 1545 ---- 172.30B 153.70A 172.30B 165.60 +2.90 162.70 1550 ---- 168.40B 150.00A 168.40B 161.80 +2.90 158.90 1555 ---- 164.50B 146.30A 164.50B 158.00 +2.80 155.20 1560 ---- 160.70B 142.70A 160.70B 154.20 +2.70 151.50 1565 ---- 156.90B 139.20A 156.90B 150.50 +2.70 147.80 1570 ---- 153.20B 135.70A 153.20B 146.90 +2.70 144.20 1575 ---- 149.50B 132.20A 149.50B 143.30 +2.70 140.60 1580 ---- 145.90B 128.80A 145.90B 139.70 +2.60 137.10 1585 ---- 142.30B 125.50A 142.30B 136.20 +2.50 133.70 2 1590 ---- 138.80B 122.20A 138.80B 132.80 +2.50 130.30 1595 ---- 135.30B 119.00A 135.30B 129.40 +2.50 126.90 1600 128.20 131.80B 115.80A 125.40A 126.00 +2.30 1 123.70 34 1605 ---- 128.50B 112.70A 128.50B 122.80 +2.40 120.40 1610 ---- 125.20B 109.70A 125.20B 119.50 +2.20 117.30 1615 ---- 121.90B 106.70A 121.90B 116.40 +2.30 114.10 1620 ---- 118.70B 103.80A 118.70B 113.30 +2.20 111.10 1625 101.00 115.60B 100.90A 101.40A 110.20 +2.10 2 108.10 1630 ---- 112.50B 98.10A 112.50B 107.20 +2.00 105.20 1635 ---- 109.50B 95.40A 109.50B 104.30 +2.00 102.30 1640 ---- 106.50B 92.70A 106.50B 101.40 +1.90 99.50 1645 ---- 103.60B 90.10A 103.60B 98.60 +1.90 96.70 1650 ---- 100.80B 87.60A 100.80B 95.90 +1.90 94.00 1 1655 ---- 98.00B 85.10A 98.00B 93.20 +1.80 91.40 1660 ---- 95.30B 82.70A 95.30B 90.60 +1.70 88.90 4 1665 ---- 92.60B 80.30A 92.60B 88.10 +1.70 86.40 5 1670 ---- 90.10B 78.00A 90.10B 85.60 +1.70 83.90 56 1675 ---- 87.50B 75.80A 87.50B 83.20 +1.60 81.60 27 1680 ---- 85.10B 73.60A 85.10B 80.80 +1.60 79.20 5 1685 ---- 82.70B 71.50A 82.60B 78.50 +1.50 77.00 6 1690 ---- 80.30B 69.40A 80.30B 76.30 +1.50 74.80 1695 ---- 78.10B 67.40A 78.00B 74.10 +1.40 72.70 4 1700 ---- 75.90B 65.50A 75.80B 72.00 +1.40 70.60 777 1705 ---- 73.70B 63.60A 73.60B 69.90 +1.30 68.60 225 1710 ---- 71.50B 61.70A 71.50B 67.90 +1.30 2 66.60 1715 ---- 69.60B 60.00A 69.50B 66.00 +1.30 64.70 250 1720 ---- 67.60B 58.30A 67.60B 64.10 +1.20 62.90 103 1725 ---- 65.70B 56.60A 65.70B 62.30 +1.20 2 61.10 155 1730 ---- 63.80B 55.00A 63.80B 60.50 +1.20 59.30 2 1735 ---- 62.00B 53.40A 61.90B 58.80 +1.10 57.70 1 1740 ---- 60.20B 51.90A 60.20B 57.10 +1.10 56.00 150 1745 ---- 58.50B 50.40A 58.50B 55.50 +1.10 54.40 1750 ---- 56.90B 49.00A 56.90B 53.90 +1.00 2 52.90 919 1755 ---- 55.30B 47.60A 55.20B 52.40 +1.00 51.40 1760 ---- 53.60B 46.30A 53.60B 50.90 +.90 50.00 50 1765 ---- 52.20B 45.00A 52.10B 49.40 +.80 48.60 1770 ---- 50.70B 43.70A 50.70B 48.10 +.90 47.20 107 1775 ---- 49.30B 42.50A 49.30B 46.70 +.80 45.90 103 1780 ---- 47.90B 41.30A 47.90B 45.40 +.80 44.60 6 1785 ---- 46.60B 40.20A 46.50B 44.10 +.70 43.40 1790 ---- 45.30B 39.10A 45.30B 42.90 +.70 42.20 5 1795 ---- 44.00B 38.00A 44.00B 41.70 +.70 41.00 1800 ---- 42.90B 37.00A 42.80B 40.60 +.70 1 39.90 874 1805 ---- 41.70B 36.00A 41.70B 39.40 +.60 38.80 12 1810 ---- 40.50B 35.00A 40.50B 38.40 +.60 37.80 6 1815 ---- 39.40B 34.10A 39.40B 37.30 +.60 36.70 1820 ---- 38.30B 33.20A 38.30B 36.30 +.50 35.80 100 1825 ---- 37.30B 32.30A 37.30B 35.30 +.50 34.80 64 1830 ---- 36.30B 31.40A 36.30B 34.40 +.50 33.90 30 1835 ---- 35.30B 30.60A 35.30B 33.40 +.40 33.00 6 1840 ---- 34.40B 29.80A 34.30B 32.60 +.50 32.10 52 1845 ---- 33.50B 29.00A 33.40B 31.70 +.40 31.30 2 1850 ---- 32.60B 28.20A 32.50B 30.90 +.50 30.40 1000 1668 1855 ---- 31.70B 27.50A 31.70B 30.10 +.50 29.60 1860 ---- 30.90B 26.80A 30.90B 29.30 +.40 28.90 1865 ---- 30.10B 26.10A 30.10B 28.50 +.40 28.10 1 1870 ---- 29.30B 25.40A 29.30B 27.80 +.40 27.40 1 1875 ---- 28.50B 24.80A 28.50B 27.10 +.40 26.70 141 1880 ---- 27.80B 24.20A 27.80B 26.40 +.40 26.00 6 1885 ---- 27.10B 23.60A 27.10B 25.70 +.30 25.40 1890 ---- 26.40B 23.00A 26.40B 25.10 +.40 24.70 500 1895 ---- 25.70B 22.40A 25.70B 24.40 +.30 24.10 1 1900 24.30 25.10B 21.80A 23.80A 23.80 +.30 3 23.50 1577 1905 ---- 24.50B 21.30A 24.50B 23.20 +.30 22.90 1910 ---- 23.80B 20.80A 23.80B 22.60 +.20 22.40 1915 ---- 23.30B 20.30A 23.20B 22.10 +.30 21.80 1920 ---- 22.70B 19.80A 22.70B 21.50 +.20 21.30 1925 ---- 22.10B 19.30A 22.10B 21.00 +.20 20.80 636 1930 ---- 21.60B 18.80A 21.60B 20.50 +.20 20.30 1935 ---- 21.10B 18.40A 21.10B 20.00 +.20 19.80 37 1940 ---- 20.50B 17.90A 20.50B 19.50 +.10 19.40 3 1945 ---- 20.00B 17.50A 20.00B 19.00 +.10 18.90 13 1950 ---- 19.60B 17.10A 19.50B 18.50 +.10 18.40 1093 1955 ---- 19.10B 16.70A 19.10B 18.10 +.10 18.00 1960 ---- 18.60B 16.30A 18.60B 17.70 +.10 17.60 4 1965 ---- 18.20B 15.90A 18.20B 17.30 +.20 17.10 16 1970 ---- 17.80B 15.50A 17.70B 16.90 +.20 16.70 43 1975 ---- 17.30B 15.20A 17.30B 16.50 +.20 16.30 417 1980 ---- 16.90B 14.80A 16.90B 16.10 +.10 16.00 254 1985 ---- 16.50B 14.50A 16.50B 15.70 +.10 15.60 1990 ---- 16.10B 14.10A 16.10B 15.40 +.20 15.20 1995 ---- 15.80B 13.80A 15.70B 15.00 +.10 14.90 2000 ---- 15.40B 13.50A 15.40B 14.70 +.20 14.50 5 1128 2005 ---- 15.10B 13.20A 15.00B 14.40 +.20 14.20 2010 ---- 14.70B 12.90A 14.70B 14.00 +.10 13.90 10 2015 ---- 14.30B 12.60A 14.30B 13.70 +.10 13.60 7 2020 ---- 14.00B 12.30A 14.00B 13.40 +.10 13.30 71 2025 ---- 13.70B 12.10A 13.70B 13.10 +.10 13.00 326 2030 ---- 13.40B 11.80A 13.40B 12.80 +.10 12.70 6 2035 ---- 13.10B 11.50A 13.10B 12.60 +.20 12.40 2040 ---- 12.80B 11.30A 12.80B 12.30 +.10 12.20 150 2045 ---- 12.50B 11.00A 12.50B 12.00 +.10 11.90 5 2050 ---- 12.20B 10.80A 12.20B 11.80 +.20 11.60 839 2055 ---- 11.90B 10.60A 11.90B 11.50 +.10 11.40 2060 ---- 11.70B 10.30A 11.70B 11.30 +.20 11.10 5 2065 ---- 11.40B 10.10A 11.40B 11.00 +.10 10.90 2070 ---- 11.20B 9.90A 9.90A 10.80 +.10 10.70 6 2075 ---- 10.90B 9.70A 10.90B 10.60 +.20 10.40 65 2080 ---- 10.70B 9.50A 10.70B 10.30 +.10 10.20 2085 ---- 10.50B 9.30A 10.50B 10.10 +.10 10.00 2090 ---- 10.20B 9.10A 9.10A 9.90 +.10 9.80 2095 ---- 10.00B 8.90A 8.90A 9.70 +.10 9.60 6 2100 ---- 9.80B 8.70A 8.70A 9.50 +.10 9.40 752 2105 ---- 9.60B 8.50A 8.50A 9.30 +.10 9.20 2110 ---- 9.40B 8.40A 8.40A 9.10 +.10 9.00 2115 ---- 9.20B 8.20A 8.20A 8.90 +.10 8.80 2120 ---- 9.00B 8.00A 9.00B 8.70 +.10 8.60 2125 ---- 8.80B 7.90A 7.90A 8.50 +.10 8.40 6 2130 ---- 8.60B 7.70A 8.60B 8.30 +.10 8.20 2 2135 ---- 8.40B 7.60A 7.60A 8.20 +.10 8.10 2140 ---- 8.30B 7.40A 7.40A 8.00 +.10 7.90 2145 ---- 8.10B 7.30A 8.10B 7.80 +.10 7.70 2150 ---- 8.00B 7.10A 8.00B 7.70 +.10 7.60 41 2155 ---- 7.80B 7.00A 7.00A 7.50 +.10 7.40 2160 ---- 7.60B 6.90A 6.90A 7.40 +.10 7.30 2165 ---- 7.50B 6.70A 6.70A 7.20 +.10 7.10 2170 ---- 7.30B 6.60A 6.60A 7.10 +.10 7.00 8 2175 ---- 7.20B 6.50A 6.50A 6.90 UNCH 6.90 20 2180 ---- 7.00B 6.30A 6.30A 6.80 +.10 6.70 8 2185 ---- 6.90B 6.20A 6.20A 6.70 +.10 6.60 2190 ---- 6.70B 6.10A 6.10A 6.50 UNCH 6.50 2195 ---- 6.60B 6.00A 6.00A 6.40 +.10 6.30 2200 ---- 6.50B 5.90A 5.90A 6.30 +.10 6.20 5 995 2205 ---- 6.30B 5.80A 5.80A 6.20 +.10 6.10 9 2210 ---- 6.20B 5.70A 5.70A 6.10 +.10 6.00 2 2215 ---- 6.10B 5.50A 5.50A 5.90 UNCH 5.90 2220 ---- 6.00B 5.40A 5.40A 5.80 UNCH 5.80 2225 ---- 5.90B 5.30A 5.30A 5.70 UNCH 5.70 7 2230 ---- 5.70B 5.20A 5.20A 5.60 UNCH 5.60 2235 ---- 5.60B 5.10A 5.10A 5.50 UNCH 5.50 2240 ---- 5.50B 5.00A 5.00A 5.40 UNCH 5.40 7 14 2245 ---- 5.40B 4.90A 4.90A 5.30 UNCH 5.30 7 7 2250 ---- 5.30B 4.90A 4.90A 5.20 UNCH 5.20 1 817 2255 ---- 5.20B 4.80A 4.80A 5.10 UNCH 5.10 2260 ---- 5.10B 4.70A 4.70A 5.00 UNCH 5.00 2265 ---- 5.00B 4.60A 4.60A 4.90 UNCH 4.90 2270 ---- 4.90B 4.50A 4.50A 4.80 UNCH 4.80 2275 ---- 4.80B 4.40A 4.40A 4.80 +.10 4.70 50 2280 ---- 4.70B 4.40A 4.40A 4.70 +.10 4.60 2285 ---- 4.60B 4.30A 4.30A 4.60 +.10 4.50 6 2290 ---- 4.60B 4.20A 4.20A 4.50 UNCH 4.50 2300 ---- 4.40B 4.10A 4.10A 4.30 UNCH 4.30 1238 2310 ---- ---- 3.90A 3.90A 4.20 UNCH 4.20 2320 ---- 4.10B 3.80A 3.80A 4.10 +.10 4.00 7 2325 ---- 4.00B 3.70A 3.70A 4.00 +.10 3.90 46 2330 ---- ---- 3.70A 3.70A 3.90 UNCH 3.90 4 2340 ---- 3.80B 3.60A 3.60A 3.80 +.10 3.70 2350 ---- 3.70B 3.50A 3.50A 3.70 +.10 3.60 508 2360 ---- ---- 3.30A 3.30A 3.50 UNCH 3.50 2370 ---- ---- 3.20A 3.20A 3.40 UNCH 3.40 2375 ---- ---- 3.20A 3.20A 3.40 +.10 3.30 25 2400 ---- ---- 2.90A 2.90A 3.10 UNCH 3.10 286 2425 ---- ---- 2.70A 2.70A 2.90 +.10 2.80 2450 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 34 2475 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 2500 ---- ---- 2.10A 2.10A 2.30 +.10 2.20 602 2525 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 10 2550 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 29 2700 ---- ---- ---- ---- 1.30 +.10 1.20 552 3000 ---- ---- ---- ---- .60 +.10 .50 242 OG MAY23 Gold Option CALL 1000 ---- 706.50B 687.60A 706.30B 701.10 +4.10 697.00 1025 ---- 681.50B 662.60A 681.30B 676.10 +4.10 672.00 1050 ---- 656.50B 637.90A 656.40B 651.10 +4.10 647.00 1075 ---- 631.50B 612.50A 631.40B 626.10 +4.10 622.00 1100 ---- 607.00B 587.50A 606.50B 601.10 +4.10 597.00 1125 ---- 581.60B 562.60A 581.50B 576.10 +4.10 572.00 1150 ---- 556.70B 537.60A 556.50B 551.10 +4.10 547.00 1175 ---- 532.10B 512.70A 531.60B 526.10 +4.10 522.00 1200 ---- 509.20B 485.60A 509.20B 501.10 +4.10 497.00 1225 ---- 481.90B 462.70A 481.70B 476.10 +4.00 472.10 1250 ---- 459.60B 436.20A 459.60B 451.30 +4.00 447.30 1275 ---- 432.60B 413.50A 432.40B 426.60 +3.90 422.70 1300 ---- 410.50B 387.40A 410.50B 402.20 +3.90 398.30 1325 ---- 383.80B 364.80A 383.70B 377.90 +3.80 374.10 1350 ---- 362.10B 339.40A 362.10B 353.80 +3.70 350.10 1375 ---- 337.20B 317.30A 337.10B 330.10 +3.70 326.40 1380 ---- 332.10B 312.70A 331.80B 325.40 +3.70 321.70 1390 ---- 323.10B 303.30A 323.00B 316.00 +3.60 312.40 1400 ---- 314.80B 292.60A 314.80B 306.70 +3.60 303.10 1410 ---- 304.30B 284.80A 304.20B 297.40 +3.50 293.90 1420 ---- 295.00B 274.40A 294.90B 288.20 +3.50 284.70 1425 ---- 290.50B 269.90A 290.40B 283.70 +3.50 280.20 1430 ---- 285.90B 265.40A 285.70B 279.10 +3.40 275.70 1440 ---- 277.90B 256.50A 277.90B 270.10 +3.40 266.70 1450 ---- 268.90B 247.70A 268.90B 261.20 +3.40 257.80 1460 ---- 260.00B 238.90A 260.00B 252.30 +3.30 249.00 1470 ---- 251.10B 230.30A 251.10B 243.60 +3.30 240.30 1475 ---- 246.70B 226.10A 246.70B 239.20 +3.20 236.00 1480 ---- 242.40B 221.80A 242.40B 234.90 +3.20 231.70 1485 ---- 238.00B 217.60A 238.00B 230.60 +3.20 227.40 1490 ---- 233.70B 213.40A 233.70B 226.40 +3.20 223.20 1495 ---- 229.50B 209.30A 229.50B 222.10 +3.10 219.00 1500 ---- 225.20B 205.20A 225.20B 218.00 +3.20 214.80 1505 ---- 221.00B 201.10A 221.00B 213.80 +3.10 210.70 1510 ---- 216.80B 197.10A 216.80B 209.70 +3.10 206.60 1515 ---- 212.60B 193.10A 212.60B 205.60 +3.10 202.50 1520 ---- 208.50B 189.10A 208.50B 201.50 +3.00 198.50 1525 ---- 204.40B 185.20A 204.40B 197.50 +3.00 194.50 1530 ---- 200.40B 181.30A 200.40B 193.50 +3.00 190.50 1535 ---- 196.30B 177.40A 196.30B 189.50 +2.90 186.60 1540 ---- 192.40B 173.60A 192.40B 185.60 +2.90 182.70 1545 ---- 188.40B 169.90A 188.40B 181.70 +2.80 178.90 1550 ---- 184.50B 166.20A 184.50B 177.90 +2.80 175.10 1555 ---- 180.60B 162.50A 180.60B 174.10 +2.80 171.30 1560 ---- 176.80B 158.90A 176.80B 170.40 +2.80 167.60 1565 ---- 173.00B 155.30A 173.00B 166.70 +2.70 164.00 1570 ---- 169.30B 151.70A 169.30B 163.00 +2.70 160.30 1575 ---- 165.60B 148.30A 165.60B 159.40 +2.70 156.70 1580 ---- 161.90B 144.80A 161.90B 155.80 +2.60 153.20 1 1585 ---- 158.30B 141.40A 158.30B 152.30 +2.60 149.70 1590 ---- 154.80B 138.10A 154.80B 148.80 +2.50 146.30 1595 ---- 151.30B 134.80A 151.30B 145.40 +2.50 142.90 1600 ---- 147.80B 131.60A 147.80B 142.00 +2.40 139.60 1605 ---- 144.40B 128.40A 144.40B 138.70 +2.40 136.30 1610 ---- 141.00B 125.30A 141.00B 135.40 +2.30 133.10 1615 ---- 137.70B 122.30A 137.70B 132.20 +2.30 129.90 1620 ---- 134.50B 119.30A 134.50B 129.00 +2.20 126.80 1625 ---- 131.30B 116.30A 131.30B 125.90 +2.20 123.70 1630 ---- 128.10B 113.40A 128.10B 122.80 +2.10 120.70 1635 ---- 125.00B 110.60A 125.00B 119.80 +2.10 117.70 1640 ---- 122.00B 107.80A 122.00B 116.90 +2.10 114.80 1645 ---- 119.00B 105.10A 119.00B 114.00 +2.00 112.00 1650 ---- 116.10B 102.40A 116.10B 111.10 +1.90 109.20 1655 ---- 113.20B 99.80A 113.20B 108.40 +2.00 106.40 1660 ---- 110.40B 97.20A 110.40B 105.70 +1.90 103.80 1665 ---- 107.60B 94.70A 107.60B 103.00 +1.80 101.20 1670 ---- 104.90B 92.30A 104.90B 100.40 +1.80 98.60 1675 ---- 102.30B 89.90A 102.30B 97.80 +1.70 96.10 1680 ---- 99.70B 87.60A 99.70B 95.40 +1.80 93.60 4 1685 ---- 97.10B 85.30A 97.10B 92.90 +1.60 91.30 1690 ---- 94.70B 83.10A 94.70B 90.60 +1.70 88.90 4 1695 ---- 92.30B 81.00A 92.20B 88.20 +1.50 86.70 1700 ---- 90.00B 78.90A 89.90B 86.00 +1.60 84.40 1705 ---- 87.60B 76.80A 87.60B 83.80 +1.50 82.30 1710 ---- 85.40B 74.80A 85.40B 81.60 +1.40 80.20 1715 ---- 83.30B 72.90A 83.20B 79.50 +1.40 78.10 1720 ---- 81.10B 71.00A 81.10B 77.50 +1.40 76.10 1725 ---- 79.10B 69.20A 79.00B 75.50 +1.40 74.10 1730 ---- 77.00B 67.40A 77.00B 73.50 +1.30 72.20 1735 ---- 75.10B 65.70A 75.00B 71.70 +1.30 70.40 1740 ---- 73.10B 64.00A 73.10B 69.80 +1.20 68.60 4 4 1745 ---- 71.20B 62.40A 71.20B 68.00 +1.20 66.80 1750 ---- 69.40B 60.80A 69.30B 66.30 +1.20 65.10 4 4 1755 ---- 67.70B 59.20A 67.70B 64.60 +1.10 63.50 1760 ---- 65.90B 57.70A 65.80B 63.00 +1.10 61.90 1765 ---- 64.20B 56.30A 64.20B 61.40 +1.10 60.30 1770 ---- 62.60B 54.90A 62.60B 59.80 +1.00 58.80 1775 ---- 61.10B 53.50A 61.00B 58.30 +1.00 57.30 252 1780 ---- 59.50B 52.20A 59.50B 56.80 +.90 55.90 1785 ---- 58.00B 50.90A 58.00B 55.40 +.90 54.50 1 1790 ---- 56.60B 49.60A 56.50B 54.00 +.90 53.10 1795 ---- 55.20B 48.40A 55.10B 52.70 +.90 51.80 1800 ---- 53.80B 47.20A 53.80B 51.40 +.90 50.50 213 1805 ---- 52.40B 46.00A 52.40B 50.10 +.80 49.30 1810 ---- 51.10B 44.90A 51.10B 48.90 +.80 48.10 1815 ---- 49.90B 43.80A 49.80B 47.70 +.80 46.90 1820 ---- 48.60B 42.80A 48.60B 46.50 +.70 45.80 1825 ---- 47.40B 41.70A 47.40B 45.40 +.70 44.70 100 1830 ---- 46.30B 40.70A 46.30B 44.30 +.70 43.60 1835 ---- 45.20B 39.80A 45.20B 43.20 +.60 42.60 1840 ---- 44.10B 38.80A 44.10B 42.20 +.70 41.50 1845 ---- 43.00B 37.90A 43.00B 41.20 +.60 40.60 1850 ---- 42.00B 37.00A 42.00B 40.20 +.60 39.60 470 1855 ---- 41.00B 36.10A 41.00B 39.20 +.50 38.70 1860 ---- 40.00B 35.30A 40.00B 38.30 +.50 37.80 1865 ---- 39.10B 34.50A 39.10B 37.40 +.50 36.90 1870 ---- 38.20B 33.70A 38.20B 36.50 +.50 36.00 1875 ---- 37.30B 32.90A 37.30B 35.60 +.40 35.20 1880 ---- 36.40B 32.10A 36.40B 34.80 +.40 34.40 1885 ---- 35.60B 31.40A 35.60B 34.00 +.40 33.60 1890 ---- 34.70B 30.70A 34.70B 33.20 +.30 32.90 5 1895 ---- 33.90B 30.00A 33.90B 32.50 +.40 32.10 5 1900 ---- 33.20B 29.30A 33.20B 31.70 +.30 31.40 450 1905 ---- 32.40B 28.60A 32.40B 31.00 +.30 2 30.70 1910 ---- 31.70B 28.00A 31.70B 30.30 +.30 30.00 1915 ---- 31.00B 27.50A 31.00B 29.60 +.30 29.30 1920 ---- 30.30B 26.80A 30.30B 28.90 +.20 28.70 1 1925 ---- 29.60B 26.30A 29.60B 28.30 +.30 28.00 1930 ---- 29.00B 25.70A 29.00B 27.70 +.30 27.40 5 1935 ---- 28.30B 25.10A 28.30B 27.10 +.30 26.80 1940 ---- 27.70B 24.50A 27.70B 26.50 +.30 26.20 1945 ---- 27.10B 24.00A 27.10B 25.90 +.30 25.60 1950 ---- 26.50B 23.50A 26.50B 25.40 +.30 25.10 1955 ---- 25.90B 23.00A 25.90B 24.80 +.30 24.50 1960 ---- 25.40B 22.50A 25.40B 24.30 +.30 24.00 1965 ---- 24.80B 22.00A 24.80B 23.80 +.30 23.50 10 1970 ---- 24.30B 21.60A 24.30B 23.30 +.30 23.00 1975 ---- 23.70B 21.10A 23.70B 22.80 +.30 22.50 1980 ---- 23.20B 20.70A 23.20B 22.30 +.30 22.00 2 1985 ---- 22.80B 20.30A 22.80B 21.90 +.30 21.60 1990 ---- 22.30B 19.80A 22.30B 21.40 +.30 21.10 1995 ---- 21.80B 19.40A 19.40A 21.00 +.30 20.70 2000 ---- 21.40B 19.00A 21.40B 20.50 +.20 20.30 7 2005 ---- 20.90B 18.60A 20.90B 20.10 +.20 19.90 2010 ---- 20.50B 18.30A 20.50B 19.70 +.20 19.50 2015 ---- 20.10B 17.90A 20.10B 19.30 +.20 19.10 2020 ---- 19.60B 17.50A 19.60B 18.90 +.20 18.70 2025 ---- 19.20B 17.20A 19.20B 18.50 +.20 18.30 21 2030 ---- 18.90B 16.80A 16.80A 18.20 +.20 18.00 2035 ---- 18.50B 16.50A 18.50B 17.80 +.20 17.60 2040 ---- 18.10B 16.20A 16.20A 17.50 +.20 17.30 2045 ---- 17.70B 15.90A 17.70B 17.10 +.20 16.90 2050 ---- 17.40B 15.60A 15.60A 16.80 +.20 16.60 9 2055 ---- 17.00B 15.30A 15.30A 16.40 +.10 16.30 2060 ---- 16.70B 15.00A 16.70B 16.10 +.20 15.90 2065 ---- 16.40B 14.70A 16.40B 15.80 +.20 15.60 2070 ---- 16.00B 14.40A 16.00B 15.50 +.20 2 15.30 2075 ---- 15.70B 14.10A 15.70B 15.20 +.20 15.00 2080 ---- 15.40B 13.80A 15.40B 14.90 +.20 14.70 2085 ---- 15.10B 13.60A 15.10B 14.60 +.20 14.40 2090 ---- 14.80B 13.30A 13.30A 14.30 +.10 14.20 2095 ---- 14.50B 13.10A 13.10A 14.10 +.20 13.90 2100 ---- 14.20B 12.80A 12.80A 13.80 +.20 13.60 1 2105 ---- 14.00B 12.60A 12.60A 13.60 +.20 13.40 3 2110 ---- 13.70B 12.40A 12.40A 13.30 +.20 13.10 2115 ---- 13.40B 12.10A 13.40B 13.10 +.20 12.90 2120 ---- 13.20B 11.90A 13.20B 12.80 +.20 12.60 2125 ---- 12.90B 11.70A 11.70A 12.60 +.20 12.40 2130 ---- 12.70B 11.50A 11.50A 12.30 +.10 12.20 2135 ---- 12.40B 11.30A 12.40B 12.10 +.20 11.90 2140 ---- 12.20B 11.10A 12.20B 11.90 +.20 11.70 2145 ---- 12.00B 10.90A 10.90A 11.70 +.20 11.50 2150 ---- 11.80B 10.70A 10.70A 11.50 +.20 11.30 2155 ---- 11.50B 10.50A 11.50B 11.30 +.20 11.10 2160 ---- 11.40B 10.30A 11.30B 11.10 +.20 10.90 2165 ---- 11.10B 10.10A 10.10A 10.90 +.20 10.70 2170 ---- 10.90B 9.90A 9.90A 10.70 +.20 10.50 2175 ---- 10.80B 9.80A 9.80A 10.50 +.20 10.30 2180 ---- 10.60B 9.60A 9.60A 10.30 +.20 10.10 2185 ---- 10.40B 9.40A 9.40A 10.10 +.10 10.00 2190 ---- 10.20B 9.30A 10.10B 10.00 +.20 9.80 2195 ---- 10.00B 9.10A 9.10A 9.80 +.20 9.60 2200 ---- 9.80B 8.90A 8.90A 9.60 +.10 9.50 2205 ---- 9.70B 8.80A 8.80A 9.40 +.10 9.30 2210 ---- 9.40B 8.60A 8.60A 9.30 +.20 9.10 2215 ---- 9.30B 8.50A 8.50A 9.10 +.10 9.00 2220 ---- 9.10B 8.40A 8.40A 9.00 +.20 8.80 2225 ---- 9.00B 8.20A 8.20A 8.80 +.10 8.70 2230 ---- 8.80B 8.10A 8.10A 8.70 +.20 8.50 2235 ---- 8.60B 7.90A 7.90A 8.50 +.10 8.40 2240 ---- 8.50B 7.80A 7.80A 8.40 +.10 8.30 2245 ---- 8.30B 7.70A 7.70A 8.20 +.10 8.10 2250 ---- 8.20B 7.60A 7.60A 8.10 +.10 8.00 2255 ---- 8.10B 7.40A 7.40A 8.00 +.10 7.90 2260 ---- 8.00B 7.30A 7.30A 7.80 +.10 7.70 2265 ---- 7.80B 7.20A 7.20A 7.70 +.10 7.60 2270 ---- 7.60B 7.10A 7.10A 7.60 +.10 7.50 2275 ---- 7.50B 7.00A 7.00A 7.50 +.20 7.30 2280 ---- 7.40B 6.90A 6.90A 7.30 +.10 7.20 2290 ---- 7.10B 6.70A 6.70A 7.10 +.10 7.00 2300 ---- 6.90B 6.40A 6.40A 6.90 +.10 6.80 7 2310 ---- 6.70B 6.20A 6.20A 6.60 +.10 6.50 2320 ---- 6.40B 6.00A 6.00A 6.40 +.10 6.30 7 2325 ---- 6.30B 5.90A 5.90A 6.30 +.10 6.20 2330 ---- 6.20B 5.80A 5.80A 6.20 +.10 6.10 2340 ---- 6.00B 5.70A 5.70A 6.00 +.10 5.90 2350 ---- 5.80B 5.50A 5.50A 5.90 +.20 5.70 2360 ---- 5.70B 5.30A 5.30A 5.70 +.10 5.60 2370 ---- 5.50B 5.20A 5.20A 5.50 +.10 5.40 2375 ---- 5.40B 5.10A 5.10A 5.40 +.10 5.30 2400 ---- 5.00B 4.70A 4.70A 5.00 +.10 4.90 2425 ---- 4.60B 4.40A 4.40A 4.70 +.20 4.50 2450 ---- 4.30B 4.10A 4.10A 4.30 +.10 4.20 2475 ---- 4.00B 3.80A 3.80A 4.00 +.10 3.90 2500 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 2 2525 ---- ---- 3.30A 3.30A 3.50 +.10 3.40 2550 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 5 2750 ---- ---- ---- ---- 2.00 +.10 1.90 2 OG JUN23 Gold Option CALL 1000 ---- 706.40B 688.00A 706.30B 701.10 +4.10 697.00 1025 ---- 682.00B 663.00A 681.30B 676.10 +4.10 672.00 1050 ---- 657.00B 637.80A 656.10B 651.10 +4.10 647.00 1060 ---- 647.00B 627.90A 646.10B 641.10 +4.10 637.00 1070 ---- 637.00B 618.00A 636.10B 631.10 +4.10 627.00 1075 ---- 632.00B 612.80A 631.10B 626.10 +4.10 622.00 1080 ---- 627.00B 607.80A 626.10B 621.10 +4.10 617.00 1090 ---- 617.00B 597.90A 616.20B 611.10 +4.10 607.00 1100 ---- 606.50B 587.90A 606.40B 601.10 +4.10 597.00 1110 ---- 597.10B 577.80A 596.40B 591.10 +4.10 587.00 1120 ---- 586.50B 567.80A 586.40B 581.10 +4.10 577.00 1125 ---- 581.50B 562.70A 581.40B 576.10 +4.10 572.00 1130 ---- 576.50B 557.90A 576.40B 571.10 +4.10 567.00 1140 ---- 567.20B 547.70A 566.20B 561.10 +4.10 557.00 1150 ---- 557.10B 535.40A 556.30B 551.10 +4.10 547.00 1155 ---- 552.10B 532.80A 551.20B 546.10 +4.10 542.00 1160 ---- 547.10B 527.80A 546.20B 541.10 +4.10 537.00 1165 ---- 542.10B 522.70A 541.20B 536.10 +4.10 532.00 1170 ---- 537.10B 517.70A 536.20B 531.10 +4.10 527.00 1175 ---- 532.10B 512.80A 531.30B 526.10 +4.10 522.00 1180 ---- 526.60B 507.80A 526.40B 521.10 +4.10 517.00 1185 ---- 521.60B 502.70A 521.40B 516.10 +4.10 512.00 1190 ---- 517.20B 497.90A 516.40B 511.10 +4.10 507.00 1195 ---- 512.00B 492.90A 511.50B 506.10 +4.00 502.10 1200 ---- 509.30B 485.80A 509.30B 501.10 +4.00 497.10 1205 ---- 501.70B 483.00A 501.50B 496.10 +4.00 492.10 1210 ---- 497.20B 478.10A 497.10B 491.20 +4.00 487.20 1215 ---- 491.80B 473.20A 491.60B 486.20 +4.00 482.20 1220 ---- 486.90B 468.20A 486.50B 481.20 +3.90 477.30 1225 ---- 482.00B 463.30A 481.70B 476.30 +4.00 472.30 1230 ---- 477.60B 458.30A 476.90B 471.30 +3.90 467.40 1235 ---- 472.60B 453.40A 471.70B 466.40 +4.00 462.40 1240 ---- 467.50B 448.50A 467.00B 461.50 +4.00 457.50 1245 ---- 462.80B 443.40A 462.00B 456.50 +3.90 452.60 1250 ---- 459.90B 436.70A 459.90B 451.60 +3.90 447.70 1255 ---- 452.40B 433.70A 452.00B 446.70 +3.90 442.80 1260 ---- 448.10B 428.80A 447.10B 441.80 +3.90 437.90 1265 ---- 442.60B 424.00A 442.20B 436.90 +3.90 433.00 1270 ---- 437.70B 419.10A 437.30B 432.00 +3.90 428.10 1275 ---- 433.20B 414.10A 432.70B 427.10 +3.80 423.30 1280 ---- 428.50B 409.40A 427.80B 422.20 +3.80 418.40 1285 ---- 423.10B 404.60A 422.90B 417.40 +3.80 413.60 1290 ---- 418.80B 399.60A 418.60B 412.50 +3.80 408.70 1295 ---- 413.40B 394.90A 413.30B 407.70 +3.80 403.90 1300 ---- 411.20B 388.30A 411.20B 402.80 +3.80 399.00 1305 ---- 404.30B 385.20A 403.60B 398.00 +3.80 394.20 1310 ---- 399.40B 380.40A 398.80B 393.20 +3.80 389.40 1315 ---- 394.50B 375.60A 394.40B 388.40 +3.80 384.60 1320 ---- 389.30B 370.90A 389.10B 383.60 +3.80 379.80 1325 ---- 384.50B 366.10A 384.30B 378.80 +3.70 375.10 1330 ---- 379.70B 361.50A 379.50B 374.00 +3.70 370.30 1335 ---- 374.90B 356.60A 374.80B 369.20 +3.60 365.60 1340 ---- 371.10B 352.00A 371.00B 364.50 +3.70 360.80 1345 ---- 366.10B 347.20A 366.00B 359.80 +3.70 356.10 1350 ---- 363.30B 340.90A 363.30B 355.00 +3.60 351.40 1355 ---- 357.10B 337.80A 356.90B 350.30 +3.60 346.70 1360 ---- 352.50B 333.10A 352.40B 345.60 +3.60 342.00 1365 ---- 347.70B 328.50A 347.50B 340.90 +3.60 337.30 1370 ---- 343.10B 323.70A 343.00B 336.30 +3.60 332.70 1375 ---- 338.50B 319.20A 338.40B 331.60 +3.60 328.00 1380 ---- 333.50B 314.50A 333.40B 327.00 +3.60 323.40 1385 ---- 329.00B 310.10A 328.80B 322.40 +3.60 318.80 1390 ---- 324.20B 305.40A 323.90B 317.80 +3.60 314.20 1395 ---- 319.60B 300.90A 319.30B 313.20 +3.50 309.70 1400 ---- 316.70B 294.90A 316.70B 308.60 +3.50 305.10 1405 ---- 310.70B 290.40A 310.60B 304.10 +3.50 300.60 1410 ---- 305.90B 285.90A 305.70B 299.50 +3.50 296.00 1415 ---- 301.40B 281.40A 301.30B 295.00 +3.50 291.50 1420 ---- 298.40B 277.00A 298.40B 290.50 +3.40 287.10 1425 ---- 293.90B 272.60A 293.90B 286.10 +3.50 282.60 1430 ---- 289.40B 268.20A 289.40B 281.60 +3.40 278.20 1435 ---- 285.00B 263.80A 285.00B 277.20 +3.40 273.80 1440 ---- 280.50B 259.50A 280.50B 272.80 +3.40 269.40 1445 ---- 276.10B 255.10A 276.10B 268.40 +3.40 265.00 1450 ---- 271.70B 250.80A 271.70B 264.00 +3.30 260.70 1455 ---- 267.30B 246.60A 267.30B 259.70 +3.30 256.40 1460 ---- 262.90B 242.30A 262.90B 255.40 +3.30 252.10 1465 ---- 258.60B 238.10A 258.60B 251.10 +3.30 247.80 1470 ---- 254.30B 233.90A 254.30B 246.80 +3.20 243.60 1475 ---- 250.00B 229.70A 250.00B 242.60 +3.20 239.40 1480 ---- 245.70B 225.60A 245.70B 238.40 +3.20 235.20 1485 ---- 241.50B 221.50A 241.50B 234.20 +3.20 231.00 200 1490 ---- 237.30B 217.50A 237.30B 230.10 +3.20 226.90 1495 ---- 233.10B 213.40A 233.10B 226.00 +3.20 222.80 1500 ---- 229.00B 209.40A 229.00B 221.90 +3.20 218.70 1505 ---- 224.90B 205.50A 224.90B 217.80 +3.10 214.70 1510 ---- 220.80B 201.50A 220.80B 213.80 +3.10 210.70 1515 ---- 216.70B 197.60A 216.70B 209.80 +3.00 206.80 1520 ---- 212.70B 193.80A 212.70B 205.90 +3.10 202.80 1525 ---- 208.70B 190.00A 208.70B 202.00 +3.10 198.90 1530 ---- 204.80B 186.20A 204.80B 198.10 +3.00 195.10 1535 ---- 200.90B 182.40A 200.90B 194.20 +2.90 191.30 1540 ---- 197.00B 178.70A 197.00B 190.40 +2.90 187.50 1545 ---- 193.20B 175.10A 193.20B 186.70 +2.90 183.80 1550 ---- 189.40B 171.50A 189.40B 183.00 +2.90 180.10 1555 ---- 185.60B 167.90A 185.60B 179.30 +2.90 176.40 1560 ---- 181.90B 164.40A 181.90B 175.70 +2.90 172.80 1565 ---- 178.20B 160.90A 178.20B 172.10 +2.90 169.20 1570 ---- 174.60B 157.50A 174.60B 168.50 +2.80 165.70 1575 ---- 171.00B 154.10A 171.00B 165.00 +2.80 162.20 1580 ---- 167.50B 150.80A 167.50B 161.50 +2.70 158.80 1585 ---- 164.00B 147.50A 164.00B 158.10 +2.70 155.40 1590 ---- 160.60B 144.30A 160.60B 154.80 +2.70 152.10 1595 ---- 157.20B 141.10A 157.20B 151.40 +2.60 148.80 1600 ---- 153.80B 138.00A 153.80B 148.20 +2.60 145.60 1 1605 ---- 150.50B 134.90A 150.50B 144.90 +2.50 142.40 1610 ---- 147.20B 131.90A 147.20B 141.80 +2.60 139.20 1615 ---- 144.00B 128.90A 144.00B 138.60 +2.50 136.10 1620 ---- 140.90B 126.00A 140.90B 135.60 +2.50 133.10 1625 ---- 137.80B 123.10A 137.80B 132.50 +2.40 130.10 1630 ---- 134.70B 120.30A 134.70B 129.60 +2.40 127.20 1635 ---- 131.70B 117.50A 131.70B 126.60 +2.30 124.30 1640 ---- 128.70B 114.80A 128.70B 123.80 +2.30 121.50 1645 ---- 125.80B 112.20A 125.80B 121.00 +2.30 118.70 1650 ---- 123.00B 109.50A 123.00B 118.20 +2.20 116.00 2 1655 ---- 120.20B 107.00A 120.20B 115.50 +2.10 113.40 1660 ---- 117.40B 104.50A 117.40B 112.80 +2.00 110.80 1665 ---- 114.70B 102.00A 114.70B 110.20 +2.00 108.20 1670 ---- 112.10B 99.60A 112.10B 107.70 +2.00 105.70 90 1675 ---- 109.50B 97.30A 109.50B 105.20 +1.90 103.30 310 1680 ---- 106.90B 95.00A 106.90B 102.70 +1.80 100.90 1685 ---- 104.50B 92.70A 104.50B 100.30 +1.70 98.60 1690 ---- 102.00B 90.50A 102.00B 98.00 +1.70 96.30 1695 ---- 99.70B 88.40A 99.60B 95.70 +1.60 94.10 1700 ---- 97.40B 86.30A 97.40B 93.50 +1.60 91.90 1042 1705 ---- 95.10B 84.30A 95.10B 91.30 +1.50 89.80 1710 ---- 92.90B 82.30A 92.80B 89.10 +1.40 87.70 1715 ---- 90.80B 80.40A 90.70B 87.10 +1.50 85.60 1720 ---- 88.60B 78.50A 88.60B 85.00 +1.40 83.60 1725 ---- 86.60B 76.70A 86.60B 83.00 +1.30 81.70 65 1730 ---- 84.60B 74.90A 84.60B 81.10 +1.30 79.80 1735 ---- 82.60B 73.20A 82.60B 79.20 +1.30 77.90 200 1740 ---- 80.70B 71.50A 80.70B 77.40 +1.30 76.10 1745 ---- 78.90B 69.80A 78.80B 75.60 +1.30 74.30 20 1750 ---- 77.10B 68.20A 77.00B 73.90 +1.30 72.60 1 559 1755 ---- 75.30B 66.70A 75.20B 72.20 +1.20 71.00 1760 ---- 73.40B 65.10A 73.40B 70.50 +1.20 69.30 20 1765 ---- 71.80B 63.60A 71.70B 68.90 +1.10 67.80 21 1770 ---- 70.10B 62.20A 70.10B 67.30 +1.10 66.20 1 1775 ---- 68.60B 60.80A 68.50B 65.80 +1.10 64.70 113 1780 ---- 67.00B 59.40A 67.00B 64.30 +1.00 63.30 1785 ---- 65.50B 58.10A 65.40B 62.90 +1.00 61.90 1790 ---- 64.00B 56.80A 63.90B 61.40 +.90 60.50 1795 ---- 62.50B 55.50A 62.50B 60.10 +1.00 59.10 1800 ---- 61.10B 54.30A 61.10B 58.70 +.90 57.80 6 755 1805 ---- 59.70B 53.10A 59.70B 57.40 +.90 56.50 1810 ---- 58.40B 51.90A 58.40B 56.20 +.90 55.30 15 1815 ---- 57.10B 50.80A 57.10B 54.90 +.80 54.10 1820 ---- 55.90B 49.70A 55.90B 53.70 +.80 52.90 53 1825 ---- 54.60B 48.60A 54.60B 52.50 +.80 51.70 7 1830 ---- 53.40B 47.60A 53.40B 51.40 +.80 50.60 1835 ---- 52.30B 46.60A 52.30B 50.30 +.80 49.50 1840 ---- 51.10B 45.60A 51.10B 49.20 +.80 48.40 2 1845 ---- 50.00B 44.60A 50.00B 48.10 +.70 47.40 1850 ---- 49.00B 43.70A 49.00B 47.10 +.70 46.40 2199 1855 ---- 47.90B 42.70A 47.90B 46.10 +.70 45.40 1860 ---- 46.90B 41.90A 46.90B 45.10 +.70 44.40 1 1865 ---- 45.90B 41.00A 45.90B 44.20 +.70 43.50 16 1870 ---- 44.90B 40.10A 44.90B 43.20 +.60 42.60 1875 ---- 44.00B 39.30A 44.00B 42.30 +.60 41.70 211 1880 ---- 43.10B 38.50A 43.10B 41.40 +.60 40.80 1885 ---- 42.20B 37.70A 42.20B 40.60 +.60 40.00 1890 ---- 41.30B 37.00A 41.30B 39.70 +.50 39.20 1895 ---- 40.50B 36.20A 40.50B 38.90 +.50 38.40 1900 ---- 39.60B 35.50A 39.60B 38.10 +.50 37.60 1601 1905 ---- 38.80B 34.80A 38.80B 37.30 +.50 36.80 14 1910 ---- 38.00B 34.10A 38.00B 36.60 +.50 36.10 5 1915 ---- 37.30B 33.40A 37.30B 35.80 +.40 35.40 1920 ---- 36.60B 32.70A 36.60B 35.10 +.40 34.70 8 1925 ---- 35.80B 32.10A 35.80B 34.40 +.40 34.00 82 1930 ---- 35.10B 31.40A 35.10B 33.70 +.40 33.30 16 1935 ---- 34.40B 30.90A 34.40B 33.10 +.40 32.70 1940 ---- 33.70B 30.30A 33.70B 32.40 +.40 32.00 7 1945 ---- 33.10B 29.60A 33.10B 31.80 +.40 31.40 14 1950 ---- 32.40B 29.10A 32.40B 31.10 +.30 30.80 8562 1955 ---- 31.80B 28.50A 31.80B 30.50 +.30 30.20 1960 ---- 31.20B 28.00A 31.20B 30.00 +.40 29.60 14 1965 ---- 30.50B 27.40A 30.50B 29.40 +.30 29.10 1970 ---- 29.90B 26.90A 29.90B 28.80 +.30 28.50 1975 ---- 29.40B 26.40A 29.40B 28.30 +.30 28.00 1 1980 ---- 28.80B 25.90A 28.80B 27.70 +.30 27.40 5 1985 ---- 28.20B 25.40A 28.20B 27.20 +.30 26.90 1990 ---- 27.70B 24.90A 27.70B 26.70 +.30 26.40 1995 ---- 27.20B 24.50A 27.20B 26.20 +.30 25.90 2000 ---- 26.60B 24.00A 26.60B 25.70 +.30 25.40 2721 2005 ---- 26.20B 23.60A 26.20B 25.20 +.20 25.00 2010 ---- 25.70B 23.10A 25.70B 24.80 +.30 24.50 2015 ---- 25.20B 22.70A 25.20B 24.30 +.20 24.10 2020 ---- 24.70B 22.30A 24.70B 23.90 +.30 23.60 490 2025 ---- 24.30B 21.90A 24.30B 23.40 +.20 23.20 2030 ---- 23.80B 21.50A 23.80B 23.00 +.20 22.80 2035 ---- 23.40B 21.10A 23.40B 22.60 +.20 22.40 2040 ---- 23.00B 20.80A 23.00B 22.20 +.20 22.00 1 2045 ---- 22.60B 20.40A 22.60B 21.80 +.20 21.60 2050 ---- 22.20B 20.00A 22.20B 21.40 +.20 21.20 1661 2055 ---- 21.80B 19.70A 21.80B 21.10 +.30 20.80 2060 ---- 21.40B 19.40A 19.40A 20.70 +.20 20.50 2065 ---- 21.00B 19.00A 21.00B 20.40 +.30 20.10 2070 ---- 20.70B 18.70A 18.70A 20.00 +.20 19.80 4 2075 ---- 20.30B 18.40A 20.30B 19.70 +.30 19.40 10 2080 ---- 19.90B 18.10A 18.10A 19.30 +.20 19.10 2085 ---- 19.60B 17.80A 19.60B 19.00 +.20 18.80 2090 ---- 19.30B 17.50A 19.30B 18.70 +.20 18.50 2095 ---- 18.90B 17.20A 17.20A 18.40 +.20 18.20 2100 ---- 18.60B 16.90A 16.90A 18.10 +.30 17.80 1147 2105 ---- 18.30B 16.60A 16.60A 17.80 +.20 17.60 2110 ---- 18.00B 16.30A 16.30A 17.50 +.20 17.30 2115 ---- 17.70B 16.10A 17.70B 17.20 +.20 17.00 2120 ---- 17.40B 15.80A 15.80A 16.90 +.20 16.70 2125 ---- 17.10B 15.50A 15.50A 16.60 +.20 16.40 73 2130 ---- 16.80B 15.30A 16.80B 16.30 +.20 16.10 1 2135 ---- 16.50B 15.00A 15.00A 16.10 +.20 15.90 2140 ---- 16.20B 14.80A 16.20B 15.80 +.20 15.60 2145 ---- 15.90B 14.50A 14.50A 15.50 +.10 15.40 2150 ---- 15.70B 14.30A 15.70B 15.30 +.20 15.10 1167 2155 ---- 15.40B 14.10A 14.10A 15.00 +.10 14.90 2160 ---- 15.20B 13.80A 15.20B 14.80 +.20 14.60 2165 ---- 14.90B 13.60A 13.60A 14.50 +.10 14.40 2170 ---- 14.70B 13.40A 13.40A 14.30 +.10 14.20 2175 ---- 14.40B 13.20A 13.20A 14.10 +.20 13.90 19 2180 ---- 14.20B 13.00A 13.00A 13.80 +.10 13.70 2185 ---- 14.00B 12.80A 12.80A 13.60 +.10 13.50 2190 ---- 13.70B 12.60A 12.60A 13.40 +.10 13.30 2195 ---- 13.50B 12.40A 12.40A 13.20 +.10 13.10 2200 ---- 13.30B 12.20A 12.20A 13.00 +.10 12.90 1313 2205 ---- 13.10B 12.00A 12.00A 12.80 +.10 12.70 2210 ---- 12.90B 11.80A 11.80A 12.60 +.10 12.50 2215 ---- 12.70B 11.70A 11.70A 12.40 +.10 12.30 2220 ---- 12.50B 11.50A 11.50A 12.20 +.10 12.10 2225 ---- 12.30B 11.30A 11.30A 12.00 +.10 11.90 2230 ---- 12.10B 11.10A 11.10A 11.90 +.20 11.70 2235 ---- 11.90B 11.00A 11.00A 11.70 +.20 11.50 2240 ---- 11.70B 10.80A 10.80A 11.50 +.10 11.40 2245 ---- 11.50B 10.60A 10.60A 11.30 +.10 11.20 2250 ---- 11.30B 10.50A 10.50A 11.20 +.20 11.00 89 2255 ---- 11.20B 10.30A 10.30A 11.00 +.10 10.90 2260 ---- 11.00B 10.20A 10.20A 10.80 +.10 10.70 2265 ---- 10.80B 10.00A 10.00A 10.70 +.20 10.50 2270 ---- 10.70B 9.90A 9.90A 10.50 +.10 10.40 35 2275 ---- 10.50B 9.70A 9.70A 10.30 +.10 10.20 20 2280 ---- 10.30B 9.60A 9.60A 10.20 +.10 10.10 2285 ---- 10.20B 9.50A 9.50A 10.00 +.10 9.90 5 2290 ---- 10.00B 9.30A 9.30A 9.90 +.10 9.80 2295 ---- 9.90B 9.20A 9.20A 9.70 +.10 9.60 4 2300 ---- 9.70B 9.10A 9.10A 9.60 +.10 9.50 25 158 2305 ---- 9.60B 8.90A 8.90A 9.50 +.10 9.40 2310 ---- 9.40B 8.80A 8.80A 9.30 +.10 9.20 2315 ---- 9.30B 8.70A 8.70A 9.20 +.10 9.10 2320 ---- 9.20B 8.60A 8.60A 9.10 +.10 9.00 2325 ---- 9.00B 8.40A 8.40A 8.90 +.10 8.80 2330 ---- 8.90B 8.30A 8.30A 8.80 +.10 8.70 2335 ---- 8.80B 8.20A 8.20A 8.70 +.10 8.60 2340 ---- 8.60B 8.10A 8.10A 8.60 +.20 8.40 2350 ---- 8.40B 7.90A 7.90A 8.30 +.10 8.20 15 2360 ---- 8.10B 7.70A 7.70A 8.10 +.10 8.00 2370 ---- 7.90B 7.50A 7.50A 7.90 +.20 7.70 2375 ---- 7.80B 7.40A 7.40A 7.80 +.20 7.60 25 2380 ---- 7.70B 7.30A 7.30A 7.70 +.20 7.50 2390 ---- 7.50B 7.10A 7.10A 7.50 +.20 7.30 2400 ---- 7.30B 6.90A 6.90A 7.30 +.20 7.10 856 2410 ---- 7.10B 6.70A 6.70A 7.10 +.20 6.90 2420 ---- 6.90B 6.50A 6.50A 6.90 +.20 6.70 2425 ---- 6.80B 6.40A 6.40A 6.80 +.20 6.60 2430 ---- 6.70B 6.30A 6.30A 6.70 +.10 6.60 2440 ---- 6.50B 6.20A 6.20A 6.60 +.20 6.40 5 2450 ---- 6.40B 6.00A 6.00A 6.40 +.20 6.20 25 2475 ---- 6.00B 5.70A 5.70A 6.00 +.10 5.90 2500 ---- 5.60B 5.30A 5.30A 5.60 +.10 5.50 444 2525 ---- ---- 5.00A 5.00A 5.30 +.10 5.20 2550 ---- ---- 4.70A 4.70A 4.90 UNCH 4.90 45 2575 ---- ---- 4.50A 4.50A 4.70 +.10 4.60 5 2600 ---- ---- 4.20A 4.20A 4.40 +.10 4.30 1271 2625 ---- ---- 4.00A 4.00A 4.10 UNCH 4.10 10 2700 ---- ---- ---- ---- 3.50 +.10 3.40 793 2850 ---- ---- ---- ---- 2.50 +.10 2.40 64 2900 ---- ---- ---- ---- 2.30 +.10 2.20 20 3000 ---- ---- ---- ---- 1.90 +.10 1.80 1 1901 850 ---- 856.80B 838.00A 855.90B 851.10 +4.10 847.00 875 ---- 831.80B 813.20A 830.90B 826.10 +4.10 822.00 900 ---- 806.30B 788.00A 806.10B 801.10 +4.10 797.00 925 ---- 781.30B 763.00A 781.20B 776.10 +4.10 772.00 950 ---- 756.90B 737.90A 756.00B 751.10 +4.10 747.00 975 ---- 731.90B 713.00A 731.00B 726.10 +4.10 722.00 OG JLY23 Gold Option CALL 1200 ---- 523.90B 500.60A 500.60A 515.70 +4.10 511.60 1225 ---- ---- ---- ---- 490.90 +4.00 486.90 1250 ---- 474.60B 451.60A 451.60A 466.30 +4.00 462.30 1275 ---- ---- ---- ---- 441.90 +4.00 437.90 1300 ---- 426.10B 403.40A 403.40A 417.80 +4.00 413.80 2 2 1325 ---- ---- ---- ---- 393.90 +3.90 390.00 1350 ---- 378.50B 356.30A 356.30A 370.40 +3.90 366.50 1375 ---- ---- ---- ---- 347.10 +3.70 343.40 1390 ---- ---- 319.70A 319.70A 333.40 +3.70 329.70 1400 ---- 332.20B 310.70A 310.70A 324.30 +3.70 320.60 1410 314.90 323.20B 301.80A 318.90B 315.30 +3.60 6 311.70 6 1420 ---- 314.20B 293.00A 293.00A 306.40 +3.60 302.80 1425 ---- 309.70B 288.60A 288.60A 302.00 +3.60 298.40 1430 ---- 305.20B 284.20A 284.20A 297.50 +3.50 294.00 2 2 1440 ---- 296.40B 275.60A 275.60A 288.80 +3.60 285.20 1450 ---- 287.60B 267.00A 267.00A 280.10 +3.50 276.60 1460 ---- 279.00B 258.60A 258.60A 271.50 +3.50 268.00 1470 ---- 270.40B 250.20A 250.20A 263.00 +3.40 259.60 1475 ---- 266.20B 246.10A 246.10A 258.80 +3.40 255.40 1480 ---- 261.90B 242.00A 242.00A 254.70 +3.40 251.30 1 1490 ---- 253.60B 233.90A 233.90A 246.40 +3.40 243.00 1 1495 ---- 249.40B 229.90A 229.90A 242.30 +3.30 239.00 1500 ---- 245.30B 225.90A 225.90A 238.30 +3.40 234.90 1 1505 ---- 241.20B 221.90A 221.90A 234.20 +3.30 230.90 1510 ---- 237.20B 218.00A 218.00A 230.20 +3.20 227.00 1 1515 ---- 233.20B 214.20A 214.20A 226.30 +3.30 223.00 1520 ---- 229.20B 210.30A 210.30A 222.30 +3.20 219.10 1525 ---- 225.20B 206.50A 206.50A 218.50 +3.20 215.30 1530 ---- 221.30B 202.70A 202.70A 214.60 +3.20 211.40 1 1535 ---- 217.40B 199.00A 199.00A 210.80 +3.20 207.60 1540 ---- 213.50B 195.30A 195.30A 207.00 +3.10 203.90 1545 ---- 209.70B 191.60A 191.60A 203.20 +3.10 200.10 1550 ---- 205.90B 188.00A 188.00A 199.50 +3.00 196.50 1555 ---- 202.20B 184.50A 184.50A 195.80 +3.00 192.80 1560 ---- 198.40B 180.90A 180.90A 192.20 +3.00 189.20 1565 ---- 194.80B 177.40A 177.40A 188.60 +3.00 185.60 1 1570 ---- 191.10B 174.00A 174.00A 185.00 +2.90 182.10 1575 ---- 187.50B 170.60A 170.60A 181.50 +2.90 178.60 1580 ---- 184.00B 167.20A 167.20A 178.00 +2.80 175.20 1585 ---- 180.50B 163.90A 163.90A 174.60 +2.80 171.80 1590 ---- 177.00B 160.60A 160.60A 171.20 +2.80 168.40 1595 ---- 173.60B 157.40A 157.40A 167.80 +2.70 165.10 1600 ---- 170.20B 154.20A 154.20A 164.50 +2.60 161.90 1605 ---- 166.80B 151.10A 151.10A 161.30 +2.70 158.60 1610 ---- 163.50B 148.00A 148.00A 158.00 +2.50 155.50 1615 ---- 160.30B 144.90A 144.90A 154.90 +2.60 152.30 1620 ---- 157.10B 141.90A 141.90A 151.70 +2.50 149.20 1625 ---- 153.90B 139.00A 139.00A 148.60 +2.40 146.20 1630 ---- 150.80B 136.10A 136.10A 145.60 +2.40 143.20 1635 ---- 147.70B 133.30A 133.30A 142.60 +2.40 140.20 1640 ---- 144.70B 130.50A 130.50A 139.70 +2.40 137.30 1645 ---- 141.80B 127.70A 127.70A 136.80 +2.30 134.50 1650 ---- 138.80B 125.00A 125.00A 133.90 +2.20 131.70 1655 ---- 136.00B 122.40A 122.40A 131.10 +2.20 128.90 1660 ---- 133.10B 119.80A 119.80A 128.40 +2.20 126.20 1665 ---- 130.40B 117.20A 117.20A 125.70 +2.10 123.60 1670 ---- 127.60B 114.70A 114.70A 123.00 +2.10 120.90 1675 ---- 124.90B 112.20A 112.20A 120.40 +2.00 118.40 1680 ---- 122.30B 109.80A 109.80A 117.90 +2.00 115.90 1685 ---- 119.70B 107.50A 107.50A 115.40 +2.00 113.40 1690 ---- 117.20B 105.20A 105.20A 112.90 +1.90 111.00 1695 ---- 114.70B 102.90A 102.90A 110.50 +1.90 108.60 1700 ---- 112.30B 100.70A 100.70A 108.20 +1.90 106.30 9 1705 ---- 109.90B 98.50A 98.50A 105.90 +1.80 104.10 1710 ---- 107.60B 96.40A 96.40A 103.70 +1.90 101.80 1715 ---- 105.30B 94.30A 94.30A 101.50 +1.80 99.70 1720 ---- 103.00B 92.30A 92.30A 99.30 +1.70 97.60 1725 ---- 100.80B 90.40A 90.40A 97.20 +1.70 95.50 1730 ---- 98.70B 88.40A 88.40A 95.10 +1.60 93.50 1735 ---- 96.60B 86.50A 86.50A 93.10 +1.60 91.50 1740 ---- 94.50B 84.70A 84.70A 91.10 +1.50 89.60 1745 ---- 92.50B 82.90A 82.90A 89.20 +1.50 87.70 1750 ---- 90.60B 81.20A 81.20A 87.30 +1.50 85.80 1 1755 ---- 88.60B 79.40A 79.40A 85.40 +1.40 84.00 1760 ---- 86.80B 77.80A 77.80A 83.60 +1.30 82.30 1765 ---- 84.90B 76.20A 76.20A 81.90 +1.40 80.50 1770 ---- 83.20B 74.60A 74.60A 80.20 +1.40 78.80 1775 ---- 81.40B 73.00A 73.00A 78.50 +1.30 77.20 19 19 1780 ---- 79.70B 71.50A 71.50A 76.80 +1.20 75.60 1785 ---- 78.10B 70.00A 70.00A 75.20 +1.20 74.00 19 1790 ---- 76.40B 68.60A 68.60A 73.70 +1.20 72.50 1795 ---- 74.90B 67.20A 67.20A 72.10 +1.10 71.00 1800 ---- 73.30B 65.80A 65.80A 70.70 +1.10 69.60 61 1805 ---- 71.80B 64.50A 64.50A 69.20 +1.00 68.20 1810 ---- 70.30B 63.20A 63.20A 67.80 +1.00 66.80 1815 ---- 68.90B 61.90A 61.90A 66.40 +1.00 65.40 1820 ---- 67.50B 60.70A 60.70A 65.10 +1.00 64.10 1825 ---- 66.10B 59.40A 59.40A 63.70 +.90 62.80 1830 ---- 64.80B 58.30A 58.30A 62.50 +1.00 61.50 1835 ---- 63.50B 57.10A 57.10A 61.20 +.90 60.30 1840 ---- 62.20B 56.00A 56.00A 60.00 +.90 59.10 14 1845 ---- 61.00B 54.90A 54.90A 58.80 +.80 58.00 1850 ---- 59.80B 53.80A 53.80A 57.70 +.80 56.90 1855 ---- 58.60B 52.80A 52.80A 56.60 +.80 55.80 1860 ---- 57.50B 51.80A 51.80A 55.50 +.80 54.70 1865 ---- 56.40B 50.80A 50.80A 54.40 +.70 53.70 1870 ---- 55.30B 49.80A 49.80A 53.30 +.70 52.60 1875 ---- 54.20B 48.90A 48.90A 52.30 +.70 51.60 1880 ---- 53.10B 47.90A 47.90A 51.30 +.70 50.60 1885 ---- 52.10B 47.00A 47.00A 50.30 +.60 49.70 1890 ---- 51.10B 46.10A 46.10A 49.40 +.70 48.70 1895 ---- 50.20B 45.30A 45.30A 48.40 +.60 47.80 1900 ---- 49.20B 44.40A 44.40A 47.50 +.60 46.90 10 1905 ---- 48.30B 43.60A 43.60A 46.60 +.60 46.00 1910 ---- 47.40B 42.80A 42.80A 45.70 +.50 45.20 1915 ---- 46.50B 42.00A 42.00A 44.90 +.60 44.30 1920 ---- 45.60B 41.30A 41.30A 44.10 +.60 43.50 1925 ---- 44.80B 40.50A 40.50A 43.30 +.60 42.70 1930 ---- 44.00B 39.80A 39.80A 42.50 +.60 41.90 13 1935 ---- 43.20B 39.00A 39.00A 41.70 +.50 41.20 1940 ---- 42.40B 38.40A 38.40A 40.90 +.50 40.40 1945 ---- 41.60B 37.70A 37.70A 40.20 +.50 39.70 1950 ---- 40.80B 37.00A 37.00A 39.50 +.50 39.00 2 1955 ---- 40.10B 36.40A 36.40A 38.80 +.50 38.30 1960 ---- 39.40B 35.70A 35.70A 38.10 +.50 37.60 1965 ---- 38.70B 35.10A 35.10A 37.40 +.40 37.00 1970 ---- 38.00B 34.50A 34.50A 36.80 +.50 36.30 1975 ---- 37.40B 33.90A 33.90A 36.10 +.40 35.70 1980 ---- 36.70B 33.30A 33.30A 35.50 +.40 35.10 1985 ---- 36.10B 32.70A 32.70A 34.90 +.40 34.50 1990 ---- 35.40B 32.20A 32.20A 34.30 +.40 33.90 1995 ---- 34.80B 31.60A 31.60A 33.70 +.40 33.30 2000 ---- 34.20B 31.10A 31.10A 33.10 +.40 32.70 26 2005 ---- 33.60B 30.60A 30.60A 32.60 +.40 32.20 2010 ---- 33.10B 30.10A 30.10A 32.00 +.40 31.60 2015 ---- 32.50B 29.60A 29.60A 31.50 +.40 31.10 2020 ---- 31.90B 29.10A 29.10A 30.90 +.30 30.60 2025 ---- 31.40B 28.60A 28.60A 30.40 +.30 30.10 2030 ---- 30.90B 28.10A 28.10A 29.90 +.30 29.60 2035 ---- 30.40B 27.70A 27.70A 29.40 +.30 29.10 2040 ---- 29.90B 27.20A 27.20A 28.90 +.30 28.60 2045 ---- 29.40B 26.80A 26.80A 28.50 +.40 28.10 2050 ---- 28.90B 26.40A 26.40A 28.00 +.30 27.70 2055 ---- 28.40B 25.90A 25.90A 27.50 +.30 27.20 2060 ---- 28.00B 25.50A 25.50A 27.10 +.30 26.80 2065 ---- 27.50B 25.10A 25.10A 26.70 +.30 26.40 2070 ---- 27.10B 24.70A 24.70A 26.20 +.20 26.00 2075 ---- 26.60B 24.30A 24.30A 25.80 +.30 25.50 1 2080 ---- 26.20B 24.00A 24.00A 25.40 +.30 25.10 2085 ---- 25.80B 23.60A 23.60A 25.00 +.20 24.80 2090 ---- 25.40B 23.20A 23.20A 24.60 +.20 24.40 2095 ---- 25.00B 22.90A 22.90A 24.20 +.20 24.00 2100 ---- 24.60B 22.50A 22.50A 23.80 +.20 23.60 2105 ---- 24.20B 22.20A 22.20A 23.50 +.30 23.20 2110 ---- 23.80B 21.80A 21.80A 23.10 +.20 22.90 2115 ---- 23.40B 21.50A 21.50A 22.70 +.20 22.50 2120 ---- 23.10B 21.20A 21.20A 22.40 +.20 22.20 2125 ---- 22.70B 20.80A 20.80A 22.10 +.20 21.90 2130 ---- 22.40B 20.50A 20.50A 21.70 +.20 21.50 2 2135 ---- 22.00B 20.20A 20.20A 21.40 +.20 21.20 2140 ---- 21.70B 19.90A 19.90A 21.10 +.20 20.90 2145 ---- 21.40B 19.60A 19.60A 20.80 +.20 20.60 2150 ---- 21.00B 19.30A 19.30A 20.50 +.20 20.30 2155 ---- 20.70B 19.10A 19.10A 20.20 +.20 20.00 2160 ---- 20.40B 18.80A 18.80A 19.90 +.20 19.70 2165 ---- 20.10B 18.50A 18.50A 19.60 +.20 19.40 2170 ---- 19.80B 18.20A 18.20A 19.30 +.20 19.10 2175 ---- 19.50B 18.00A 18.00A 19.00 +.20 18.80 2180 ---- 19.20B 17.70A 17.70A 18.70 +.10 18.60 2185 ---- 18.90B 17.50A 17.50A 18.50 +.20 18.30 2190 ---- 18.70B 17.20A 17.20A 18.20 +.20 18.00 2195 ---- 18.40B 17.00A 17.00A 18.00 +.20 17.80 2200 ---- 18.10B 16.70A 16.70A 17.70 +.20 17.50 1 2205 ---- 17.90B 16.50A 16.50A 17.50 +.20 17.30 2210 ---- 17.60B 16.30A 16.30A 17.20 +.20 17.00 2215 ---- 17.30B 16.00A 16.00A 17.00 +.20 16.80 2220 ---- 17.10B 15.80A 15.80A 16.70 +.20 16.50 2225 ---- 16.80B 15.60A 15.60A 16.50 +.20 16.30 2230 ---- 16.60B 15.40A 15.40A 16.30 +.20 16.10 2235 ---- 16.40B 15.20A 15.20A 16.00 +.10 15.90 2240 ---- 16.10B 15.00A 15.00A 15.80 +.20 15.60 2245 ---- 15.90B 14.70A 14.70A 15.60 +.20 15.40 2250 ---- 15.70B 14.50A 14.50A 15.40 +.20 15.20 2 2255 ---- 15.50B 14.40A 14.40A 15.20 +.20 15.00 2260 ---- 15.20B 14.20A 14.20A 14.90 +.10 14.80 2265 ---- 15.00B 14.00A 14.00A 14.70 +.10 14.60 2270 ---- 14.80B 13.80A 13.80A 14.50 +.10 14.40 2275 ---- 14.60B 13.60A 13.60A 14.30 +.10 14.20 2280 ---- 14.40B 13.40A 13.40A 14.10 +.10 14.00 2290 ---- 14.00B 13.10A 13.10A 13.80 +.20 13.60 2300 ---- 13.60B 12.70A 12.70A 13.40 +.10 13.30 35 2310 ---- 13.30B 12.40A 12.40A 13.00 +.10 12.90 2320 ---- 12.90B 12.10A 12.10A 12.70 +.10 12.60 2325 ---- 12.80B 11.90A 11.90A 12.50 +.10 12.40 2330 ---- 12.60B 11.80A 11.80A 12.40 +.20 12.20 2340 ---- 12.30B 11.50A 11.50A 12.00 +.10 11.90 2350 ---- 11.90B 11.20A 11.20A 11.70 +.10 11.60 2360 ---- 11.60B 10.90A 10.90A 11.50 +.20 11.30 2370 ---- 11.30B 10.70A 10.70A 11.20 +.10 11.10 2375 ---- 11.20B 10.50A 10.50A 11.00 +.10 10.90 2380 ---- 11.00B 10.40A 10.40A 10.90 +.10 10.80 2400 10.70 10.70 9.90A 10.60A 10.40 +.10 2 10.30 5 2425 ---- 9.80B 9.30A 9.30A 9.80 +.20 9.60 2450 ---- 9.20B 8.80A 8.80A 9.20 +.10 9.10 45 2475 ---- 8.70B 8.30A 8.30A 8.70 +.20 8.50 2500 ---- 8.20B 7.90A 7.90A 8.20 +.10 8.10 5 2525 ---- 7.70B 7.40A 7.40A 7.80 +.20 7.60 2550 ---- 7.30B 7.00A 7.00A 7.40 +.20 7.20 2575 ---- 6.90B 6.60A 6.60A 7.00 +.20 6.80 2700 ---- ---- 5.20A 5.20A 5.40 +.10 5.30 125 OG AUG23 Gold Option CALL 1200 ---- 523.80B 501.10A 501.10A 515.80 +4.20 511.60 1225 ---- ---- ---- ---- 491.10 +4.10 487.00 1250 ---- 474.80B 452.50A 452.50A 466.70 +4.10 462.60 1275 ---- ---- ---- ---- 442.50 +4.00 438.50 2 1300 ---- 426.60B 404.70A 404.70A 418.50 +3.90 414.60 1325 ---- ---- ---- ---- 394.90 +3.90 391.00 1350 ---- 379.40B 358.10A 358.10A 371.60 +3.80 367.80 1375 ---- ---- 335.40A 335.40A 348.60 +3.70 344.90 1390 ---- 339.50B 322.00A 322.00A 335.10 +3.70 331.40 1400 ---- 333.60B 313.10A 313.10A 326.10 +3.60 322.50 1410 ---- 324.70B 304.40A 304.40A 317.30 +3.60 313.70 1420 ---- 315.80B 295.70A 295.70A 308.50 +3.60 304.90 1425 ---- 311.40B 291.40A 291.40A 304.10 +3.50 300.60 1430 ---- 307.00B 287.10A 287.10A 299.80 +3.60 296.20 1440 ---- 298.30B 278.60A 278.60A 291.20 +3.60 287.60 1450 ---- 289.70B 270.20A 270.20A 282.60 +3.40 279.20 2 1460 ---- 281.20B 261.90A 261.90A 274.20 +3.40 270.80 1470 ---- 272.70B 253.80A 253.80A 265.90 +3.40 262.50 1475 ---- 268.60B 249.70A 249.70A 261.80 +3.40 258.40 1480 ---- 264.40B 245.70A 245.70A 257.70 +3.40 254.30 1490 ---- 256.20B 237.70A 237.70A 249.60 +3.30 246.30 1495 ---- 252.10B 233.80A 233.80A 245.50 +3.20 242.30 1500 ---- 248.10B 229.90A 229.90A 241.60 +3.30 238.30 1505 ---- 244.10B 226.10A 226.10A 237.60 +3.20 234.40 1510 ---- 240.10B 222.20A 222.20A 233.70 +3.20 230.50 1515 ---- 236.10B 218.50A 218.50A 229.80 +3.10 226.70 1520 ---- 232.20B 214.70A 214.70A 226.00 +3.10 222.90 1525 ---- 228.30B 211.00A 211.00A 222.20 +3.10 219.10 1530 ---- 224.50B 207.30A 207.30A 218.40 +3.10 215.30 1535 ---- 220.70B 203.60A 203.60A 214.60 +3.00 211.60 1540 ---- 216.90B 200.00A 200.00A 210.90 +3.00 207.90 1545 ---- 213.20B 196.50A 196.50A 207.30 +3.00 204.30 1550 ---- 209.40B 192.90A 192.90A 203.60 +2.90 200.70 2 1555 ---- 205.80B 189.40A 189.40A 200.00 +2.90 197.10 1560 ---- 202.10B 186.00A 186.00A 196.50 +2.90 193.60 1565 ---- 198.50B 182.60A 182.60A 192.90 +2.80 190.10 1570 ---- 195.00B 179.20A 179.20A 189.50 +2.90 186.60 1575 ---- 191.50B 175.90A 175.90A 186.00 +2.80 183.20 1580 ---- 188.00B 172.60A 172.60A 182.60 +2.70 179.90 1585 ---- 184.60B 169.40A 169.40A 179.30 +2.70 176.60 1590 ---- 181.20B 166.20A 166.20A 176.00 +2.70 173.30 1595 ---- 177.80B 163.00A 163.00A 172.70 +2.70 170.00 1600 ---- 174.50B 159.90A 159.90A 169.50 +2.60 166.90 1605 ---- 171.20B 156.90A 156.90A 166.30 +2.60 163.70 1610 ---- 168.00B 153.80A 153.80A 163.10 +2.50 160.60 1615 ---- 164.80B 150.90A 150.90A 160.00 +2.40 157.60 1620 ---- 161.70B 147.90A 147.90A 157.00 +2.50 154.50 1625 ---- 158.60B 145.10A 145.10A 154.00 +2.40 151.60 1630 ---- 155.60B 142.20A 142.20A 151.00 +2.30 148.70 1635 ---- 152.60B 139.50A 139.50A 148.10 +2.30 145.80 1640 ---- 149.60B 136.70A 136.70A 145.20 +2.30 142.90 1645 ---- 146.70B 134.00A 134.00A 142.40 +2.20 140.20 1650 ---- 143.80B 131.40A 131.40A 139.70 +2.30 137.40 1655 ---- 141.00B 128.80A 128.80A 136.90 +2.20 134.70 1660 ---- 138.20B 126.20A 126.20A 134.20 +2.10 132.10 1665 ---- 135.50B 123.70A 123.70A 131.60 +2.10 129.50 1670 ---- 132.80B 121.20A 121.20A 129.00 +2.10 126.90 1675 ---- 130.20B 118.80A 118.80A 126.50 +2.10 124.40 1680 ---- 127.60B 116.50A 116.50A 124.00 +2.00 122.00 1685 ---- 125.10B 114.10A 114.10A 121.50 +1.90 119.60 1690 ---- 122.60B 111.90A 111.90A 119.10 +1.90 117.20 1695 ---- 120.10B 109.60A 109.60A 116.70 +1.80 114.90 1700 ---- 117.70B 107.40A 107.40A 114.40 +1.80 112.60 200 1705 ---- 115.40B 105.30A 105.30A 112.10 +1.80 110.30 1710 ---- 113.10B 103.20A 103.20A 109.90 +1.80 108.10 1715 ---- 110.80B 101.10A 101.10A 107.70 +1.70 106.00 1720 ---- 108.60B 99.10A 99.10A 105.60 +1.70 103.90 4 1725 ---- 106.40B 97.20A 97.20A 103.50 +1.70 101.80 1730 ---- 104.30B 95.30A 95.30A 101.40 +1.60 99.80 1735 ---- 102.20B 93.40A 93.40A 99.40 +1.60 97.80 1 1740 ---- 100.20B 91.50A 91.50A 97.40 +1.50 95.90 1745 ---- 98.20B 89.70A 89.70A 95.50 +1.50 94.00 1750 ---- 96.20B 88.00A 88.00A 93.60 +1.50 92.10 251 1755 ---- 94.30B 86.30A 86.30A 91.80 +1.50 90.30 1760 ---- 92.50B 84.60A 84.60A 89.90 +1.40 88.50 1765 ---- 90.60B 82.90A 82.90A 88.20 +1.40 86.80 1770 ---- 88.80B 81.30A 81.30A 86.50 +1.40 85.10 1775 ---- 87.10B 79.80A 79.80A 84.80 +1.40 83.40 810 1780 ---- 85.40B 78.20A 78.20A 83.10 +1.30 81.80 1785 ---- 83.70B 76.80A 76.80A 81.50 +1.30 80.20 1790 ---- 82.10B 75.30A 75.30A 79.90 +1.20 78.70 1795 ---- 80.50B 73.90A 73.90A 78.40 +1.30 77.10 1800 ---- 78.90B 72.50A 72.50A 76.90 +1.20 75.70 8 1805 ---- 77.40B 71.10A 71.10A 75.40 +1.20 74.20 1810 ---- 75.90B 69.80A 69.80A 73.90 +1.10 72.80 1815 ---- 74.50B 68.50A 68.50A 72.50 +1.10 71.40 1820 ---- 73.10B 67.20A 67.20A 71.20 +1.10 70.10 1825 ---- 71.70B 66.00A 66.00A 69.80 +1.10 68.70 1830 ---- 70.30B 64.80A 64.80A 68.50 +1.00 67.50 1000 1835 ---- 69.00B 63.60A 63.60A 67.20 +1.00 66.20 1840 ---- 67.70B 62.40A 62.40A 66.00 +1.00 65.00 1845 ---- 66.50B 61.30A 61.30A 64.80 +1.00 63.80 1850 ---- 65.20B 60.20A 60.20A 63.60 +1.00 62.60 34 1855 ---- 64.00B 59.10A 59.10A 62.40 +1.00 61.40 7 1860 ---- 62.80B 58.00A 58.00A 61.30 +1.00 60.30 1865 ---- 61.70B 57.00A 57.00A 60.20 +1.00 59.20 1870 ---- 60.60B 56.00A 56.00A 59.10 +.90 58.20 1875 ---- 59.50B 55.00A 55.00A 58.00 +.90 57.10 1880 ---- 58.40B 54.10A 54.10A 57.00 +.90 56.10 1885 ---- 57.30B 53.10A 53.10A 56.00 +.90 55.10 9 1890 ---- 56.30B 52.20A 52.20A 55.00 +.90 54.10 1895 ---- 55.30B 51.30A 51.30A 54.00 +.80 53.20 1900 ---- 54.30B 50.40A 50.40A 53.10 +.80 52.30 354 1905 ---- 53.40B 49.60A 49.60A 52.20 +.80 51.40 1910 ---- 52.40B 48.70A 48.70A 51.20 +.70 50.50 1915 ---- 51.50B 47.90A 47.90A 50.40 +.80 49.60 1920 ---- 50.60B 47.10A 47.10A 49.50 +.70 48.80 1925 ---- 49.70B 46.30A 46.30A 48.70 +.80 47.90 1930 ---- 48.90B 45.50A 45.50A 47.80 +.70 47.10 1935 ---- 48.00B 44.80A 44.80A 47.00 +.70 46.30 1940 ---- 47.20B 44.00A 44.00A 46.30 +.70 45.60 1945 ---- 46.40B 43.30A 43.30A 45.50 +.70 44.80 1950 ---- 45.60B 42.50A 42.50A 44.70 +.60 44.10 1955 ---- 44.80B 41.80A 41.80A 44.00 +.60 43.40 1960 ---- 44.10B 41.20A 41.20A 43.30 +.70 42.60 250 1965 ---- 43.40B 40.50A 40.50A 42.60 +.60 42.00 1970 ---- 42.60B 39.90A 39.90A 41.90 +.60 41.30 1975 ---- 42.00B 39.20A 39.20A 41.20 +.60 40.60 1980 ---- 41.30B 38.60A 38.60A 40.60 +.60 40.00 1985 ---- 40.60B 38.00A 38.00A 39.90 +.60 39.30 1990 ---- 39.90B 37.40A 37.40A 39.30 +.60 38.70 1995 ---- 39.30B 36.80A 36.80A 38.60 +.50 38.10 2000 ---- 38.70B 36.20A 36.20A 38.00 +.50 37.50 637 2005 ---- 38.00B 35.70A 35.70A 37.40 +.50 36.90 2010 ---- 37.40B 35.10A 35.10A 36.90 +.60 36.30 2015 ---- 36.80B 34.60A 34.60A 36.30 +.50 35.80 2020 ---- 36.20B 34.10A 34.10A 35.70 +.50 35.20 2025 ---- 35.70B 33.60A 33.60A 35.20 +.50 34.70 420 2030 ---- 35.10B 33.00A 33.00A 34.60 +.40 34.20 2035 ---- 34.60B 32.60A 32.60A 34.10 +.50 33.60 2040 ---- 34.00B 32.10A 32.10A 33.60 +.50 33.10 1 2045 ---- 33.50B 31.60A 31.60A 33.00 +.40 32.60 2050 ---- 33.00B 31.10A 31.10A 32.50 +.40 32.10 44 2055 ---- 32.50B 30.70A 30.70A 32.10 +.40 31.70 2060 ---- 32.00B 30.20A 30.20A 31.60 +.40 31.20 2065 ---- 31.50B 29.80A 29.80A 31.10 +.40 30.70 2070 ---- 31.00B 29.30A 29.30A 30.60 +.30 30.30 2075 ---- 30.50B 28.90A 28.90A 30.20 +.40 29.80 2080 ---- 30.10B 28.50A 28.50A 29.70 +.30 29.40 2085 ---- 29.60B 28.10A 28.10A 29.30 +.30 29.00 2090 ---- 29.20B 27.70A 27.70A 28.90 +.40 28.50 2095 ---- 28.80B 27.30A 27.30A 28.40 +.30 28.10 2100 ---- 28.30B 26.90A 26.90A 28.00 +.30 27.70 2105 ---- 27.90B 26.50A 26.50A 27.60 +.30 27.30 2110 ---- 27.50B 26.10A 26.10A 27.20 +.30 26.90 2115 ---- 27.10B 25.80A 25.80A 26.80 +.30 26.50 2120 ---- 26.70B 25.40A 25.40A 26.40 +.20 26.20 2125 ---- 26.30B 25.10A 25.10A 26.10 +.30 25.80 2130 ---- 26.00B 24.70A 24.70A 25.70 +.30 25.40 2135 ---- 25.60B 24.40A 24.40A 25.30 +.20 25.10 2140 ---- 25.20B 24.00A 24.00A 25.00 +.30 24.70 2145 ---- 24.90B 23.70A 23.70A 24.60 +.20 24.40 2150 ---- 24.50B 23.40A 23.40A 24.30 +.30 24.00 525 2155 ---- 24.20B 23.10A 23.10A 23.90 +.20 23.70 2160 ---- 23.80B 22.80A 22.80A 23.60 +.20 23.40 2165 ---- 23.50B 22.50A 22.50A 23.30 +.30 23.00 2170 ---- 23.20B 22.20A 22.20A 23.00 +.30 22.70 2175 ---- 22.80B 21.90A 21.90A 22.70 +.30 22.40 36 2180 ---- 22.50B 21.60A 21.60A 22.30 +.20 22.10 2185 ---- 22.20B 21.30A 21.30A 22.00 +.20 21.80 2190 ---- 21.90B 21.00A 21.00A 21.70 +.20 21.50 2195 ---- 21.60B 20.80A 20.80A 21.50 +.30 21.20 2200 ---- 21.30B 20.50A 20.50A 21.20 +.30 20.90 426 2205 ---- 21.00B 20.20A 20.20A 20.90 +.20 20.70 2210 ---- 20.70B 20.00A 20.00A 20.60 +.20 20.40 2215 ---- 20.50B 19.70A 19.70A 20.30 +.20 20.10 2220 ---- 20.20B 19.50A 19.50A 20.10 +.30 19.80 2225 ---- 19.90B 19.20A 19.20A 19.80 +.20 19.60 2230 ---- 19.60B 19.00A 19.00A 19.60 +.30 19.30 2235 ---- 19.40B 18.70A 18.70A 19.30 +.20 19.10 2240 ---- 19.10B 18.50A 18.50A 19.10 +.30 18.80 2245 ---- 18.90B 18.30A 18.30A 18.80 +.20 18.60 2250 ---- 18.60B 18.00A 18.00A 18.60 +.20 18.40 2255 ---- 18.40B 17.80A 17.80A 18.30 +.20 18.10 2260 ---- 18.10B 17.60A 17.60A 18.10 +.20 17.90 2265 ---- 17.90B 17.40A 17.40A 17.90 +.20 17.70 2270 ---- 17.70B 17.20A 17.20A 17.70 +.20 17.50 2275 ---- 17.40B 17.00A 17.00A 17.40 +.20 17.20 2280 ---- 17.20B 16.70A 16.70A 17.20 +.20 17.00 2290 ---- 16.80B 16.30A 16.30A 16.80 +.20 16.60 2300 ---- 16.30B 16.00A 16.00A 16.40 +.20 16.20 39 2310 ---- 15.90B 15.60A 15.60A 16.00 +.20 15.80 2320 ---- ---- 15.20A 15.20A 15.60 +.10 15.50 2325 ---- ---- 15.00A 15.00A 15.40 +.10 15.30 2330 ---- ---- 14.90A 14.90A 15.20 +.10 15.10 2340 ---- 14.80B 14.50A 14.50A 14.90 +.20 14.70 2350 ---- ---- 14.20A 14.20A 14.50 +.10 14.40 2360 ---- ---- 13.90A 13.90A 14.20 +.10 14.10 2370 ---- ---- 13.60A 13.60A 13.90 +.10 13.80 2375 ---- ---- 13.40A 13.40A 13.70 +.10 13.60 2380 ---- ---- 13.30A 13.30A 13.60 +.20 13.40 2400 ---- ---- 12.70A 12.70A 12.90 +.10 12.80 1 2425 ---- ---- 12.00A 12.00A 12.20 +.10 12.10 2450 ---- ---- 11.40A 11.40A 11.60 +.10 11.50 2475 ---- ---- ---- ---- 11.00 +.20 10.80 2500 ---- ---- ---- ---- 10.40 +.10 10.30 27 2525 ---- ---- ---- ---- 9.80 +.10 9.70 2550 ---- ---- ---- ---- 9.30 +.10 9.20 2575 ---- ---- ---- ---- 8.90 +.20 8.70 825 2600 ---- ---- ---- ---- 8.40 +.10 8.30 3000 ---- ---- ---- ---- 4.20 UNCH 4.20 900 4000 ---- ---- ---- ---- 1.90 +.20 1.70 2 OG SEP23 Gold Option CALL 1200 ---- 537.70B 516.50A 516.50A 530.20 +4.10 526.10 1225 ---- ---- ---- ---- 505.50 +4.00 501.50 1250 ---- 488.60B 467.90A 467.90A 481.10 +4.00 477.10 1275 ---- ---- ---- ---- 457.00 +3.90 453.10 1300 ---- 440.50B 420.40A 420.40A 433.20 +3.90 429.30 1325 ---- ---- ---- ---- 409.70 +3.90 405.80 1350 ---- 393.60B 374.10A 374.10A 386.50 +3.80 382.70 1375 ---- ---- 351.60A 351.60A 363.60 +3.60 360.00 1400 ---- 348.00B 329.50A 329.50A 341.20 +3.60 337.60 1410 ---- 339.10B 320.80A 320.80A 332.40 +3.60 328.80 1420 ---- 330.30B 312.20A 312.20A 323.70 +3.60 320.10 1425 ---- 325.90B 307.90A 307.90A 319.30 +3.50 315.80 1430 ---- 321.50B 303.60A 303.60A 315.00 +3.50 311.50 1440 ---- 312.80B 295.20A 295.20A 306.40 +3.40 303.00 1450 ---- 304.30B 286.90A 286.90A 297.90 +3.40 294.50 1460 ---- 295.80B 278.60A 278.60A 289.60 +3.40 286.20 1470 ---- 287.40B 270.50A 270.50A 281.30 +3.30 278.00 1475 ---- 283.20B 266.50A 266.50A 277.20 +3.30 273.90 1480 ---- 279.00B 262.50A 262.50A 273.10 +3.30 269.80 1490 ---- 270.80B 254.50A 254.50A 265.10 +3.30 261.80 1500 ---- 262.70B 246.80A 246.80A 257.10 +3.20 253.90 1505 ---- 258.70B 242.90A 242.90A 253.20 +3.20 250.00 1510 ---- 254.80B 239.10A 239.10A 249.30 +3.20 246.10 1515 ---- 250.80B 235.30A 235.30A 245.40 +3.10 242.30 1520 ---- 246.90B 231.60A 231.60A 241.60 +3.20 238.40 1525 ---- 243.00B 227.80A 227.80A 237.70 +3.10 234.60 1530 ---- 239.10B 224.10A 224.10A 234.00 +3.10 230.90 1535 ---- 235.30B 220.50A 220.50A 230.20 +3.00 227.20 1540 ---- 231.50B 216.90A 216.90A 226.50 +3.00 223.50 1545 ---- 227.80B 213.30A 213.30A 222.80 +3.00 219.80 1550 ---- 224.10B 209.80A 209.80A 219.20 +3.00 216.20 1555 ---- 220.40B 206.30A 206.30A 215.60 +3.00 212.60 1560 ---- 216.70B 202.80A 202.80A 212.00 +2.90 209.10 1565 ---- 213.10B 199.40A 199.40A 208.50 +3.00 205.50 1570 ---- 209.50B 196.00A 196.00A 205.00 +2.90 202.10 1575 ---- 206.00B 192.60A 192.60A 201.50 +2.90 198.60 1580 ---- 202.50B 189.30A 189.30A 198.10 +2.90 195.20 1585 ---- 199.00B 186.10A 186.10A 194.70 +2.80 191.90 1590 ---- 195.60B 182.80A 182.80A 191.40 +2.80 188.60 1595 ---- 192.20B 179.70A 179.70A 188.00 +2.70 185.30 1600 ---- 188.80B 176.50A 176.50A 184.80 +2.80 182.00 1605 ---- 185.50B 173.40A 173.40A 181.60 +2.80 178.80 1610 ---- 182.30B 170.40A 170.40A 178.40 +2.70 175.70 1615 ---- 179.10B 167.30A 167.30A 175.20 +2.60 172.60 1620 ---- 175.90B 164.40A 164.40A 172.10 +2.60 169.50 1625 ---- 172.70B 161.40A 161.40A 169.10 +2.60 166.50 1630 ---- 169.60B 158.60A 158.60A 166.10 +2.60 163.50 1635 ---- 166.60B 155.70A 155.70A 163.10 +2.50 160.60 1640 ---- 163.60B 152.90A 152.90A 160.20 +2.50 157.70 1645 ---- 160.60B 150.20A 150.20A 157.30 +2.50 154.80 1650 ---- 157.70B 147.40A 147.40A 154.40 +2.40 152.00 1655 ---- 154.80B 144.80A 144.80A 151.60 +2.30 149.30 1660 ---- 152.00B 142.20A 142.20A 148.90 +2.30 146.60 1665 ---- 149.20B 139.60A 139.60A 146.20 +2.30 143.90 1670 ---- 146.50B 137.00A 137.00A 143.50 +2.20 141.30 1675 ---- 143.80B 134.50A 134.50A 140.90 +2.20 138.70 1680 ---- 141.10B 132.10A 132.10A 138.40 +2.20 136.20 1685 ---- 138.50B 129.70A 129.70A 135.80 +2.10 133.70 1690 ---- 135.90B 127.30A 127.30A 133.40 +2.10 131.30 1695 ---- 133.40B 125.00A 125.00A 130.90 +2.00 128.90 1700 ---- 130.90B 122.70A 122.70A 128.50 +2.00 126.50 2 1705 ---- 128.50B 120.50A 120.50A 126.20 +2.00 124.20 1710 ---- 126.10B 118.30A 118.30A 123.90 +2.00 121.90 1715 ---- 123.70B 116.10A 116.10A 121.60 +1.90 119.70 1720 ---- 121.40B 114.00A 114.00A 119.40 +1.90 117.50 1725 ---- 119.20B 112.00A 112.00A 117.20 +1.80 115.40 1730 ---- 116.90B 109.90A 109.90A 115.10 +1.80 113.30 1735 ---- 114.80B 107.90A 107.90A 113.00 +1.80 111.20 1740 ---- 112.60B 106.00A 106.00A 110.90 +1.70 109.20 1745 ---- 110.50B 104.10A 104.10A 108.90 +1.70 107.20 1750 ---- 108.50B 102.20A 102.20A 106.90 +1.70 105.20 1755 ---- 106.40B 100.40A 100.40A 104.90 +1.60 103.30 1760 ---- 104.50B 98.60A 98.60A 103.00 +1.50 101.50 1765 ---- 102.50B 96.80A 96.80A 101.20 +1.60 99.60 1770 ---- 100.60B 95.10A 95.10A 99.30 +1.50 97.80 1775 ---- 98.80B 93.40A 93.40A 97.50 +1.50 96.00 1780 ---- 97.00B 91.70A 91.70A 95.70 +1.40 94.30 1785 ---- 95.20B 90.10A 90.10A 94.00 +1.40 92.60 16 1790 ---- 93.40B 88.60A 88.60A 92.30 +1.40 90.90 1795 ---- 91.70B 87.00A 87.00A 90.70 +1.40 89.30 1800 ---- 90.10B 85.50A 85.50A 89.00 +1.30 87.70 2000 1805 ---- 88.40B 84.00A 84.00A 87.40 +1.30 86.10 1810 ---- 86.80B 82.50A 82.50A 85.90 +1.30 84.60 1815 ---- 85.30B 81.10A 81.10A 84.40 +1.30 83.10 1820 ---- 83.70B 79.70A 79.70A 82.90 +1.20 81.70 1825 ---- 82.20B 78.40A 78.40A 81.40 +1.20 80.20 1830 ---- 80.80B 77.00A 77.00A 80.00 +1.20 78.80 1835 ---- 79.30B 75.70A 75.70A 78.60 +1.10 77.50 1840 ---- 77.90B 74.50A 74.50A 77.20 +1.10 76.10 1845 ---- 76.50B 73.20A 73.20A 75.90 +1.10 74.80 1850 ---- 75.20B 72.00A 72.00A 74.60 +1.10 73.50 1855 ---- 73.90B 70.80A 70.80A 73.30 +1.00 72.30 1860 ---- 72.60B 69.60A 69.60A 72.10 +1.00 71.10 1865 ---- 71.30B 68.50A 68.50A 70.90 +1.00 69.90 1870 ---- 70.10B 67.30A 67.30A 69.70 +1.00 68.70 1875 ---- 68.90B 66.20A 66.20A 68.50 +1.00 67.50 1880 ---- 67.70B 65.20A 65.20A 67.30 +.90 66.40 1885 ---- 66.50B 64.10A 64.10A 66.20 +.90 65.30 1890 ---- 65.40B 63.10A 63.10A 65.10 +.90 64.20 1895 ---- 64.30B 62.10A 62.10A 64.10 +.90 63.20 1900 ---- 63.20B 61.10A 61.10A 63.00 +.90 62.10 1905 ---- 62.20B 60.10A 60.10A 62.00 +.90 61.10 1910 ---- 61.10B 59.20A 59.20A 61.00 +.90 60.10 1915 ---- 60.10B 58.20A 58.20A 60.00 +.80 59.20 1920 ---- 59.10B 57.30A 57.30A 59.00 +.80 58.20 1925 ---- 58.10B 56.40A 56.40A 58.10 +.80 57.30 1930 ---- 57.20B 55.60A 55.60A 57.10 +.70 56.40 1935 ---- 56.20B 54.70A 54.70A 56.20 +.70 55.50 1940 ---- 55.30B 53.90A 53.90A 55.30 +.70 54.60 1945 ---- 54.40B 53.10A 53.10A 54.40 +.60 53.80 1950 ---- 53.50B 52.20A 52.20A 53.60 +.70 52.90 1955 ---- 52.70B 51.50A 51.50A 52.80 +.70 52.10 1960 ---- 51.80B 50.70A 50.70A 51.90 +.60 51.30 1965 ---- 51.00B 49.90A 49.90A 51.10 +.60 50.50 1970 ---- 50.20B 49.20A 49.20A 50.40 +.70 49.70 1975 ---- 49.40B 48.50A 48.50A 49.60 +.60 49.00 750 1980 ---- 48.60B 47.70A 47.70A 48.80 +.60 48.20 1985 ---- 47.90B 46.90A 46.90A 48.10 +.60 47.50 1990 ---- 47.10B 46.20A 46.20A 47.40 +.60 46.80 1995 ---- 46.40B 45.60A 45.60A 46.70 +.60 46.10 2000 ---- 45.70B 44.90A 44.90A 46.00 +.60 45.40 5400 2005 ---- 45.00B 44.30A 44.30A 45.30 +.60 44.70 2010 ---- 44.30B 43.60A 43.60A 44.60 +.50 44.10 2015 ---- 43.70B 43.00A 43.00A 44.00 +.60 43.40 2020 ---- 43.10B 42.40A 42.40A 43.30 +.50 42.80 2025 ---- 42.40B 41.80A 41.80A 42.70 +.50 42.20 2030 ---- 41.80B 41.20A 41.20A 42.10 +.50 41.60 2035 ---- 41.10B 40.60A 40.60A 41.50 +.50 41.00 2040 ---- 40.50B 40.10A 40.10A 40.90 +.50 40.40 16 2045 ---- 39.90B 39.50A 39.50A 40.30 +.50 39.80 2050 ---- 39.30B 39.00A 39.00A 39.70 +.50 39.20 2055 ---- 38.80B 38.40A 38.40A 39.20 +.50 38.70 2060 ---- 38.20B 37.90A 37.90A 38.60 +.50 38.10 2065 ---- ---- 37.40A 37.40A 38.10 +.50 37.60 2070 ---- 37.10B 36.90A 36.90A 37.50 +.50 37.00 2075 ---- 36.60B 36.40A 36.40A 37.00 +.50 36.50 2080 ---- ---- 35.90A 35.90A 36.50 +.50 36.00 2085 ---- ---- 35.40A 35.40A 36.00 +.50 35.50 2090 ---- ---- ---- ---- 35.50 +.50 35.00 2095 ---- ---- ---- ---- 35.00 +.50 34.50 2100 ---- ---- ---- ---- 34.60 +.50 34.10 1 2105 ---- ---- ---- ---- 34.10 +.50 33.60 2110 ---- ---- ---- ---- 33.60 +.40 33.20 2115 ---- ---- ---- ---- 33.20 +.50 32.70 2120 ---- ---- ---- ---- 32.70 +.40 32.30 2125 ---- ---- ---- ---- 32.30 +.50 31.80 2130 ---- ---- ---- ---- 31.90 +.50 31.40 2135 ---- ---- ---- ---- 31.40 +.40 31.00 2140 ---- ---- ---- ---- 31.00 +.40 30.60 2145 ---- ---- ---- ---- 30.60 +.40 30.20 2150 ---- ---- ---- ---- 30.20 +.40 29.80 2155 ---- ---- ---- ---- 29.80 +.40 29.40 2160 ---- ---- ---- ---- 29.40 +.30 29.10 2165 ---- ---- ---- ---- 29.10 +.40 28.70 2170 ---- ---- ---- ---- 28.70 +.40 28.30 2175 ---- ---- ---- ---- 28.30 +.30 28.00 2180 ---- ---- ---- ---- 27.90 +.30 27.60 2185 ---- ---- ---- ---- 27.60 +.30 27.30 2190 ---- ---- ---- ---- 27.20 +.30 26.90 2195 ---- ---- ---- ---- 26.90 +.30 26.60 2200 ---- ---- ---- ---- 26.50 +.20 26.30 2205 ---- ---- ---- ---- 26.20 +.30 25.90 2210 ---- ---- ---- ---- 25.90 +.30 25.60 2215 ---- ---- ---- ---- 25.60 +.30 25.30 2220 ---- ---- ---- ---- 25.20 +.20 25.00 2225 ---- ---- ---- ---- 24.90 +.20 24.70 2230 ---- ---- ---- ---- 24.60 +.20 24.40 2235 ---- ---- ---- ---- 24.30 +.20 24.10 2240 ---- ---- ---- ---- 24.00 +.20 23.80 2245 ---- ---- ---- ---- 23.70 +.20 23.50 2250 ---- ---- ---- ---- 23.40 +.20 23.20 2255 ---- ---- ---- ---- 23.10 +.20 22.90 2260 ---- ---- ---- ---- 22.90 +.20 22.70 2265 ---- ---- ---- ---- 22.60 +.20 22.40 2270 ---- ---- ---- ---- 22.30 +.20 22.10 2275 ---- ---- ---- ---- 22.10 +.20 21.90 2280 ---- ---- ---- ---- 21.80 +.20 21.60 2290 ---- ---- ---- ---- 21.30 +.20 21.10 2300 ---- ---- ---- ---- 20.80 +.20 20.60 4 2310 ---- ---- ---- ---- 20.30 +.20 20.10 2320 ---- ---- ---- ---- 19.80 +.10 19.70 2325 ---- ---- ---- ---- 19.60 +.20 19.40 2330 ---- ---- ---- ---- 19.40 +.20 19.20 2340 ---- ---- ---- ---- 19.00 +.20 18.80 2350 ---- ---- ---- ---- 18.50 +.10 18.40 2360 ---- ---- ---- ---- 18.10 +.20 17.90 2370 ---- ---- ---- ---- 17.70 +.20 17.50 2375 ---- ---- ---- ---- 17.50 +.20 17.30 2380 ---- ---- ---- ---- 17.30 +.10 17.20 2400 ---- ---- ---- ---- 16.60 +.20 16.40 2425 ---- ---- ---- ---- 15.80 +.20 15.60 2450 ---- ---- ---- ---- 15.00 +.20 14.80 2475 ---- ---- ---- ---- 14.20 +.20 14.00 2490 ---- ---- ---- ---- 13.80 +.20 13.60 2500 ---- ---- ---- ---- 13.60 +.30 13.30 2525 ---- ---- ---- ---- 13.00 +.30 12.70 2550 ---- ---- ---- ---- 12.40 +.30 12.10 2575 ---- ---- ---- ---- 11.80 +.20 11.60 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 530.10 +4.20 525.90 1225 ---- ---- ---- ---- 505.10 +4.10 501.00 1250 ---- ---- ---- ---- 480.50 +4.10 476.40 1275 ---- ---- ---- ---- 456.30 +4.00 452.30 1300 ---- ---- ---- ---- 432.60 +3.90 428.70 1325 ---- ---- ---- ---- 409.40 +3.90 405.50 1350 ---- ---- ---- ---- 386.60 +3.80 382.80 1375 ---- ---- ---- ---- 364.30 +3.70 360.60 1400 ---- ---- ---- ---- 342.50 +3.60 338.90 1410 ---- ---- ---- ---- 333.90 +3.50 330.40 1420 ---- ---- ---- ---- 325.40 +3.50 321.90 1425 ---- ---- ---- ---- 321.20 +3.40 317.80 1430 ---- ---- ---- ---- 317.00 +3.40 313.60 1440 ---- ---- ---- ---- 308.70 +3.40 305.30 1450 ---- ---- ---- ---- 300.50 +3.30 297.20 1460 ---- ---- ---- ---- 292.40 +3.30 289.10 1470 ---- ---- ---- ---- 284.40 +3.30 281.10 1475 ---- ---- ---- ---- 280.50 +3.30 277.20 1480 ---- ---- ---- ---- 276.50 +3.20 273.30 1490 ---- ---- ---- ---- 268.70 +3.20 265.50 1500 ---- ---- ---- ---- 261.00 +3.10 257.90 1505 ---- ---- ---- ---- 257.20 +3.10 254.10 1510 ---- ---- ---- ---- 253.40 +3.10 250.30 1515 ---- ---- ---- ---- 249.70 +3.10 246.60 1520 ---- ---- ---- ---- 246.00 +3.10 242.90 1525 ---- ---- ---- ---- 242.30 +3.10 239.20 1530 ---- ---- ---- ---- 238.60 +3.00 235.60 1535 ---- ---- ---- ---- 235.00 +3.00 232.00 1540 ---- ---- ---- ---- 231.40 +3.00 228.40 1545 ---- ---- ---- ---- 227.80 +2.90 224.90 1550 ---- ---- ---- ---- 224.30 +2.90 221.40 1555 ---- ---- ---- ---- 220.80 +2.90 217.90 1560 ---- ---- ---- ---- 217.30 +2.90 214.40 1565 ---- ---- ---- ---- 213.90 +2.90 211.00 1570 ---- ---- ---- ---- 210.40 +2.80 207.60 1575 ---- ---- ---- ---- 207.10 +2.80 204.30 1580 ---- ---- ---- ---- 203.70 +2.80 200.90 1585 ---- ---- ---- ---- 200.40 +2.70 197.70 1590 ---- ---- ---- ---- 197.10 +2.70 194.40 1595 ---- ---- ---- ---- 193.90 +2.70 191.20 1600 ---- ---- ---- ---- 190.70 +2.70 188.00 1605 ---- ---- ---- ---- 187.50 +2.60 184.90 1610 ---- ---- ---- ---- 184.40 +2.60 181.80 1615 ---- ---- ---- ---- 181.30 +2.60 178.70 1620 ---- ---- ---- ---- 178.20 +2.50 175.70 1625 ---- ---- ---- ---- 175.20 +2.50 172.70 1630 ---- ---- ---- ---- 172.20 +2.50 169.70 1635 ---- ---- ---- ---- 169.30 +2.50 166.80 1640 ---- ---- ---- ---- 166.40 +2.50 163.90 1645 ---- ---- ---- ---- 163.50 +2.40 161.10 1650 ---- ---- ---- ---- 160.70 +2.40 158.30 1655 ---- ---- ---- ---- 157.90 +2.30 155.60 1660 ---- ---- ---- ---- 155.20 +2.30 152.90 1665 ---- ---- ---- ---- 152.50 +2.30 150.20 1670 ---- ---- ---- ---- 149.90 +2.30 147.60 1675 ---- ---- ---- ---- 147.30 +2.30 145.00 1680 ---- ---- ---- ---- 144.70 +2.20 142.50 1685 ---- ---- ---- ---- 142.20 +2.20 140.00 1690 ---- ---- ---- ---- 139.70 +2.20 137.50 1695 ---- ---- ---- ---- 137.30 +2.20 135.10 1700 ---- ---- ---- ---- 134.90 +2.10 132.80 1705 ---- ---- ---- ---- 132.60 +2.10 130.50 1710 ---- ---- ---- ---- 130.30 +2.10 128.20 1715 ---- ---- ---- ---- 128.10 +2.10 126.00 1720 ---- ---- ---- ---- 125.90 +2.10 123.80 1725 ---- ---- ---- ---- 123.70 +2.00 121.70 1730 ---- ---- ---- ---- 121.60 +2.00 119.60 1735 ---- ---- ---- ---- 119.50 +1.90 117.60 1740 ---- ---- ---- ---- 117.50 +1.90 115.60 1745 ---- ---- ---- ---- 115.50 +1.90 113.60 1750 ---- ---- ---- ---- 113.50 +1.80 111.70 1755 ---- ---- ---- ---- 111.60 +1.80 109.80 1760 ---- ---- ---- ---- 109.70 +1.80 107.90 1765 ---- ---- ---- ---- 107.90 +1.80 106.10 1770 ---- ---- ---- ---- 106.10 +1.80 104.30 1775 ---- ---- ---- ---- 104.30 +1.70 102.60 1780 ---- ---- ---- ---- 102.60 +1.80 100.80 1785 ---- ---- ---- ---- 100.80 +1.70 99.10 1790 ---- ---- ---- ---- 99.20 +1.70 97.50 1795 ---- ---- ---- ---- 97.50 +1.60 95.90 1800 ---- ---- ---- ---- 95.90 +1.60 94.30 23 1805 ---- ---- ---- ---- 94.30 +1.60 92.70 1810 ---- ---- ---- ---- 92.80 +1.60 91.20 1815 ---- ---- ---- ---- 91.20 +1.50 89.70 1820 ---- ---- ---- ---- 89.70 +1.50 88.20 1825 ---- ---- ---- ---- 88.30 +1.60 86.70 1830 ---- ---- ---- ---- 86.80 +1.50 85.30 1835 ---- ---- ---- ---- 85.40 +1.50 83.90 1840 ---- ---- ---- ---- 84.00 +1.50 82.50 1845 ---- ---- ---- ---- 82.60 +1.40 81.20 1850 ---- ---- ---- ---- 81.30 +1.50 79.80 1855 ---- ---- ---- ---- 79.90 +1.40 78.50 1860 ---- ---- ---- ---- 78.60 +1.40 77.20 1865 ---- ---- ---- ---- 77.30 +1.30 76.00 1870 ---- ---- ---- ---- 76.10 +1.30 74.80 1875 ---- ---- ---- ---- 74.90 +1.40 73.50 1880 ---- ---- ---- ---- 73.60 +1.20 72.40 1885 ---- ---- ---- ---- 72.50 +1.30 71.20 1890 ---- ---- ---- ---- 71.30 +1.30 70.00 1895 ---- ---- ---- ---- 70.20 +1.30 68.90 1900 ---- ---- ---- ---- 69.00 +1.20 67.80 14 1905 ---- ---- ---- ---- 67.90 +1.20 66.70 1910 ---- ---- ---- ---- 66.90 +1.20 65.70 1915 ---- ---- ---- ---- 65.80 +1.20 64.60 1920 ---- ---- ---- ---- 64.80 +1.20 63.60 1925 ---- ---- ---- ---- 63.70 +1.10 62.60 1930 ---- ---- ---- ---- 62.70 +1.10 61.60 1935 ---- ---- ---- ---- 61.80 +1.10 60.70 1940 ---- ---- ---- ---- 60.80 +1.10 59.70 1945 ---- ---- ---- ---- 59.90 +1.10 58.80 1950 ---- ---- ---- ---- 58.90 +1.00 57.90 1955 ---- ---- ---- ---- 58.00 +1.00 57.00 1960 ---- ---- ---- ---- 57.10 +1.00 56.10 1965 ---- ---- ---- ---- 56.30 +1.00 55.30 1970 ---- ---- ---- ---- 55.40 +1.00 54.40 1975 ---- ---- ---- ---- 54.60 +1.00 53.60 1980 ---- ---- ---- ---- 53.80 +1.00 52.80 1985 ---- ---- ---- ---- 53.00 +1.00 52.00 1990 ---- ---- ---- ---- 52.20 +1.00 51.20 1995 ---- ---- ---- ---- 51.40 +.90 50.50 2000 ---- ---- ---- ---- 50.60 +.90 49.70 2005 ---- ---- ---- ---- 49.90 +.90 49.00 2010 ---- ---- ---- ---- 49.20 +.90 48.30 2015 ---- ---- ---- ---- 48.50 +.90 47.60 2020 ---- ---- ---- ---- 47.80 +.90 46.90 2025 ---- ---- ---- ---- 47.10 +.90 46.20 2030 ---- ---- ---- ---- 46.40 +.80 45.60 2035 ---- ---- ---- ---- 45.80 +.90 44.90 2040 ---- ---- ---- ---- 45.10 +.80 44.30 2045 ---- ---- ---- ---- 44.50 +.80 43.70 2050 ---- ---- ---- ---- 43.90 +.80 43.10 2055 ---- ---- ---- ---- 43.30 +.80 42.50 2060 ---- ---- ---- ---- 42.70 +.80 41.90 2065 ---- ---- ---- ---- 42.10 +.70 41.40 2070 ---- ---- ---- ---- 41.50 +.70 40.80 2075 ---- ---- ---- ---- 41.00 +.70 40.30 2080 ---- ---- ---- ---- 40.40 +.70 39.70 2085 ---- ---- ---- ---- 39.90 +.70 39.20 2090 ---- ---- ---- ---- 39.40 +.70 38.70 2095 ---- ---- ---- ---- 38.90 +.70 38.20 2100 ---- ---- ---- ---- 38.40 +.70 37.70 23 2105 ---- ---- ---- ---- 37.90 +.70 37.20 2110 ---- ---- ---- ---- 37.40 +.70 36.70 2115 ---- ---- ---- ---- 36.90 +.70 36.20 2120 ---- ---- ---- ---- 36.40 +.60 35.80 2125 ---- ---- ---- ---- 36.00 +.70 35.30 2130 ---- ---- ---- ---- 35.50 +.60 34.90 2135 ---- ---- ---- ---- 35.10 +.60 34.50 2140 ---- ---- ---- ---- 34.60 +.60 34.00 2145 ---- ---- ---- ---- 34.20 +.60 33.60 2150 ---- ---- ---- ---- 33.80 +.60 33.20 2155 ---- ---- ---- ---- 33.40 +.60 32.80 2160 ---- ---- ---- ---- 33.00 +.60 32.40 2165 ---- ---- ---- ---- 32.60 +.60 32.00 2170 ---- ---- ---- ---- 32.20 +.60 31.60 2175 ---- ---- ---- ---- 31.80 +.60 31.20 2180 ---- ---- ---- ---- 31.40 +.60 30.80 2185 ---- ---- ---- ---- 31.00 +.50 30.50 2190 ---- ---- ---- ---- 30.70 +.60 30.10 2195 ---- ---- ---- ---- 30.30 +.50 29.80 2200 ---- ---- ---- ---- 29.90 +.50 29.40 14 2205 ---- ---- ---- ---- 29.60 +.50 29.10 2210 ---- ---- ---- ---- 29.20 +.50 28.70 2215 ---- ---- ---- ---- 28.90 +.50 28.40 2220 ---- ---- ---- ---- 28.50 +.50 28.00 2225 ---- ---- ---- ---- 28.20 +.50 27.70 2230 ---- ---- ---- ---- 27.90 +.50 27.40 2235 ---- ---- ---- ---- 27.60 +.50 27.10 2240 ---- ---- ---- ---- 27.20 +.40 26.80 2245 ---- ---- ---- ---- 26.90 +.40 26.50 2250 ---- ---- ---- ---- 26.60 +.40 26.20 2255 ---- ---- ---- ---- 26.30 +.40 25.90 2260 ---- ---- ---- ---- 26.00 +.40 25.60 2265 ---- ---- ---- ---- 25.70 +.40 25.30 2270 ---- ---- ---- ---- 25.40 +.40 25.00 2275 ---- ---- ---- ---- 25.10 +.40 24.70 2280 ---- ---- ---- ---- 24.90 +.50 24.40 2290 ---- ---- ---- ---- 24.30 +.40 23.90 2300 ---- ---- ---- ---- 23.80 +.40 23.40 2 2310 ---- ---- ---- ---- 23.30 +.40 22.90 2320 ---- ---- ---- ---- 22.80 +.40 22.40 2325 ---- ---- ---- ---- 22.50 +.40 22.10 2330 ---- ---- ---- ---- 22.30 +.40 21.90 2340 ---- ---- ---- ---- 21.80 +.40 21.40 2350 ---- ---- ---- ---- 21.30 +.30 21.00 2360 ---- ---- ---- ---- 20.90 +.40 20.50 2370 ---- ---- ---- ---- 20.50 +.40 20.10 2375 ---- ---- ---- ---- 20.30 +.40 19.90 2380 ---- ---- ---- ---- 20.00 +.30 19.70 2400 ---- ---- ---- ---- 19.20 +.30 18.90 2425 ---- ---- ---- ---- 18.30 +.30 18.00 2450 ---- ---- ---- ---- 17.50 +.30 17.20 2475 ---- ---- ---- ---- 16.70 +.30 16.40 2500 ---- ---- ---- ---- 15.90 +.20 15.70 2525 ---- ---- ---- ---- 15.20 +.20 15.00 2550 ---- ---- ---- ---- 14.60 +.20 14.40 2575 ---- ---- ---- ---- 14.00 +.20 13.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 519.70 +4.20 515.50 1250 ---- ---- ---- ---- 495.20 +4.10 491.10 1275 ---- ---- ---- ---- 471.10 +4.00 467.10 1300 ---- ---- ---- ---- 447.50 +3.90 443.60 1325 ---- ---- ---- ---- 424.30 +3.80 420.50 1350 ---- ---- ---- ---- 401.60 +3.70 397.90 1375 ---- ---- ---- ---- 379.40 +3.70 375.70 1400 ---- ---- ---- ---- 357.60 +3.50 354.10 1420 ---- ---- ---- ---- 340.60 +3.50 337.10 1425 ---- ---- ---- ---- 336.40 +3.50 332.90 1430 ---- ---- ---- ---- 332.20 +3.40 328.80 1440 ---- ---- ---- ---- 323.90 +3.40 320.50 1450 ---- ---- ---- ---- 315.70 +3.40 312.30 1460 ---- ---- ---- ---- 307.60 +3.30 304.30 1470 ---- ---- ---- ---- 299.60 +3.30 296.30 1475 ---- ---- ---- ---- 295.60 +3.30 292.30 1480 ---- ---- ---- ---- 291.60 +3.20 288.40 1490 ---- ---- ---- ---- 283.80 +3.20 280.60 1500 ---- ---- ---- ---- 276.00 +3.10 272.90 1510 ---- ---- ---- ---- 268.40 +3.10 265.30 1515 ---- ---- ---- ---- 264.60 +3.10 261.50 1520 ---- ---- ---- ---- 260.90 +3.10 257.80 1525 ---- ---- ---- ---- 257.20 +3.10 254.10 1530 ---- ---- ---- ---- 253.50 +3.10 250.40 1535 ---- ---- ---- ---- 249.80 +3.00 246.80 1540 ---- ---- ---- ---- 246.20 +3.00 243.20 1545 ---- ---- ---- ---- 242.60 +3.00 239.60 1550 ---- ---- ---- ---- 239.00 +3.00 236.00 1555 ---- ---- ---- ---- 235.40 +2.90 232.50 1560 ---- ---- ---- ---- 231.90 +2.90 229.00 1565 ---- ---- ---- ---- 228.40 +2.80 225.60 1570 ---- ---- ---- ---- 225.00 +2.90 222.10 1575 ---- ---- ---- ---- 221.60 +2.90 218.70 1580 ---- ---- ---- ---- 218.20 +2.80 215.40 1585 ---- ---- ---- ---- 214.80 +2.70 212.10 1590 ---- ---- ---- ---- 211.50 +2.70 208.80 1595 ---- ---- ---- ---- 208.20 +2.70 205.50 1600 ---- ---- ---- ---- 205.00 +2.70 202.30 1605 ---- ---- ---- ---- 201.80 +2.70 199.10 1610 ---- ---- ---- ---- 198.60 +2.70 195.90 1615 ---- ---- ---- ---- 195.50 +2.70 192.80 1620 ---- ---- ---- ---- 192.40 +2.60 189.80 1625 ---- ---- ---- ---- 189.30 +2.60 186.70 1630 ---- ---- ---- ---- 186.30 +2.60 183.70 1635 ---- ---- ---- ---- 183.30 +2.50 180.80 1640 ---- ---- ---- ---- 180.40 +2.60 177.80 1645 ---- ---- ---- ---- 177.40 +2.40 175.00 1650 ---- ---- ---- ---- 174.60 +2.50 172.10 1655 ---- ---- ---- ---- 171.70 +2.40 169.30 1660 ---- ---- ---- ---- 168.90 +2.40 166.50 1665 ---- ---- ---- ---- 166.20 +2.40 163.80 1670 ---- ---- ---- ---- 163.50 +2.40 161.10 1675 ---- ---- ---- ---- 160.80 +2.30 158.50 1680 ---- ---- ---- ---- 158.10 +2.30 155.80 1685 ---- ---- ---- ---- 155.50 +2.20 153.30 1690 ---- ---- ---- ---- 153.00 +2.30 150.70 1695 ---- ---- ---- ---- 150.50 +2.30 148.20 1700 ---- ---- ---- ---- 148.00 +2.20 145.80 1705 ---- ---- ---- ---- 145.50 +2.20 143.30 1710 ---- ---- ---- ---- 143.10 +2.10 141.00 1715 ---- ---- ---- ---- 140.80 +2.20 138.60 1720 ---- ---- ---- ---- 138.40 +2.10 136.30 1725 ---- ---- ---- ---- 136.10 +2.00 134.10 1730 ---- ---- ---- ---- 133.90 +2.10 131.80 1735 ---- ---- ---- ---- 131.70 +2.10 129.60 1740 ---- ---- ---- ---- 129.50 +2.00 127.50 1745 ---- ---- ---- ---- 127.40 +2.00 125.40 1750 ---- ---- ---- ---- 125.30 +2.00 123.30 1755 ---- ---- ---- ---- 123.20 +1.90 121.30 1760 ---- ---- ---- ---- 121.20 +1.90 119.30 1765 ---- ---- ---- ---- 119.20 +1.90 117.30 1770 ---- ---- ---- ---- 117.20 +1.80 115.40 1775 ---- ---- ---- ---- 115.30 +1.80 113.50 1780 ---- ---- ---- ---- 113.40 +1.80 111.60 1785 ---- ---- ---- ---- 111.60 +1.80 109.80 1790 ---- ---- ---- ---- 109.80 +1.80 108.00 1795 ---- ---- ---- ---- 108.00 +1.70 106.30 1800 ---- ---- ---- ---- 106.20 +1.70 104.50 1805 ---- ---- ---- ---- 104.50 +1.70 102.80 1810 ---- ---- ---- ---- 102.90 +1.70 101.20 1815 ---- ---- ---- ---- 101.20 +1.60 99.60 1820 ---- ---- ---- ---- 99.60 +1.60 98.00 1825 ---- ---- ---- ---- 98.00 +1.60 96.40 1830 ---- ---- ---- ---- 96.50 +1.60 94.90 1835 ---- ---- ---- ---- 94.90 +1.50 93.40 1840 ---- ---- ---- ---- 93.40 +1.50 91.90 1845 ---- ---- ---- ---- 92.00 +1.60 90.40 1850 ---- ---- ---- ---- 90.50 +1.50 89.00 1855 ---- ---- ---- ---- 89.10 +1.50 87.60 1860 ---- ---- ---- ---- 87.70 +1.40 86.30 1865 ---- ---- ---- ---- 86.40 +1.50 84.90 1870 ---- ---- ---- ---- 85.10 +1.50 83.60 1875 ---- ---- ---- ---- 83.80 +1.40 82.40 1880 ---- ---- ---- ---- 82.50 +1.40 81.10 1885 ---- ---- ---- ---- 81.20 +1.30 79.90 1890 ---- ---- ---- ---- 80.00 +1.30 78.70 1895 ---- ---- ---- ---- 78.80 +1.30 77.50 1900 ---- ---- ---- ---- 77.60 +1.30 76.30 1905 ---- ---- ---- ---- 76.50 +1.30 75.20 1910 ---- ---- ---- ---- 75.30 +1.20 74.10 1915 ---- ---- ---- ---- 74.20 +1.20 73.00 1920 ---- ---- ---- ---- 73.10 +1.20 71.90 1925 ---- ---- ---- ---- 72.10 +1.30 70.80 1930 ---- ---- ---- ---- 71.00 +1.20 69.80 1935 ---- ---- ---- ---- 70.00 +1.20 68.80 1940 ---- ---- ---- ---- 69.00 +1.20 67.80 1945 ---- ---- ---- ---- 68.00 +1.20 66.80 1950 ---- ---- ---- ---- 67.00 +1.10 65.90 1955 ---- ---- ---- ---- 66.10 +1.10 65.00 1960 ---- ---- ---- ---- 65.20 +1.20 64.00 1965 ---- ---- ---- ---- 64.20 +1.10 63.10 1970 ---- ---- ---- ---- 63.30 +1.00 62.30 1975 ---- ---- ---- ---- 62.50 +1.10 61.40 1980 ---- ---- ---- ---- 61.60 +1.10 60.50 1985 ---- ---- ---- ---- 60.70 +1.00 59.70 1990 ---- ---- ---- ---- 59.90 +1.00 58.90 1995 ---- ---- ---- ---- 59.10 +1.00 58.10 2000 ---- ---- ---- ---- 58.30 +1.00 57.30 2005 ---- ---- ---- ---- 57.50 +1.00 56.50 2010 ---- ---- ---- ---- 56.70 +.90 55.80 2015 ---- ---- ---- ---- 56.00 +1.00 55.00 2020 ---- ---- ---- ---- 55.20 +.90 54.30 2025 ---- ---- ---- ---- 54.50 +.90 53.60 2030 ---- ---- ---- ---- 53.80 +.90 52.90 2035 ---- ---- ---- ---- 53.10 +.90 52.20 2040 ---- ---- ---- ---- 52.40 +.90 51.50 2045 ---- ---- ---- ---- 51.70 +.90 50.80 2050 ---- ---- ---- ---- 51.00 +.80 50.20 2055 ---- ---- ---- ---- 50.40 +.90 49.50 2060 ---- ---- ---- ---- 49.70 +.80 48.90 2065 ---- ---- ---- ---- 49.10 +.90 48.20 2070 ---- ---- ---- ---- 48.50 +.90 47.60 2075 ---- ---- ---- ---- 47.80 +.80 47.00 2080 ---- ---- ---- ---- 47.20 +.80 46.40 2085 ---- ---- ---- ---- 46.60 +.80 45.80 2090 ---- ---- ---- ---- 46.10 +.80 45.30 2095 ---- ---- ---- ---- 45.50 +.80 44.70 2100 ---- ---- ---- ---- 44.90 +.70 44.20 2105 ---- ---- ---- ---- 44.40 +.80 43.60 2110 ---- ---- ---- ---- 43.80 +.70 43.10 2115 ---- ---- ---- ---- 43.30 +.80 42.50 2120 ---- ---- ---- ---- 42.80 +.80 42.00 2125 ---- ---- ---- ---- 42.20 +.70 41.50 2130 ---- ---- ---- ---- 41.70 +.70 41.00 2135 ---- ---- ---- ---- 41.20 +.70 40.50 2140 ---- ---- ---- ---- 40.70 +.70 40.00 2145 ---- ---- ---- ---- 40.20 +.60 39.60 2150 ---- ---- ---- ---- 39.80 +.70 39.10 2155 ---- ---- ---- ---- 39.30 +.70 38.60 2160 ---- ---- ---- ---- 38.80 +.60 38.20 2165 ---- ---- ---- ---- 38.40 +.70 37.70 2170 ---- ---- ---- ---- 37.90 +.60 37.30 2175 ---- ---- ---- ---- 37.50 +.70 36.80 2180 ---- ---- ---- ---- 37.10 +.70 36.40 2185 ---- ---- ---- ---- 36.60 +.60 36.00 2190 ---- ---- ---- ---- 36.20 +.60 35.60 2195 ---- ---- ---- ---- 35.80 +.60 35.20 2200 ---- ---- ---- ---- 35.40 +.60 34.80 2205 ---- ---- ---- ---- 35.00 +.60 34.40 2210 ---- ---- ---- ---- 34.60 +.60 34.00 2215 ---- ---- ---- ---- 34.20 +.60 33.60 2220 ---- ---- ---- ---- 33.80 +.60 33.20 2225 ---- ---- ---- ---- 33.40 +.50 32.90 2230 ---- ---- ---- ---- 33.10 +.60 32.50 2235 ---- ---- ---- ---- 32.70 +.60 32.10 2240 ---- ---- ---- ---- 32.30 +.50 31.80 2245 ---- ---- ---- ---- 32.00 +.60 31.40 2250 ---- ---- ---- ---- 31.60 +.50 31.10 2255 ---- ---- ---- ---- 31.30 +.50 30.80 2260 ---- ---- ---- ---- 30.90 +.50 30.40 2265 ---- ---- ---- ---- 30.60 +.50 30.10 2270 ---- ---- ---- ---- 30.30 +.50 29.80 2275 ---- ---- ---- ---- 30.00 +.50 29.50 2280 ---- ---- ---- ---- 29.60 +.50 29.10 2285 ---- ---- ---- ---- 29.30 +.50 28.80 2290 ---- ---- ---- ---- 29.00 +.50 28.50 2300 ---- ---- ---- ---- 28.40 +.50 27.90 2310 ---- ---- ---- ---- 27.80 +.40 27.40 2320 ---- ---- ---- ---- 27.30 +.50 26.80 2325 ---- ---- ---- ---- 27.00 +.50 26.50 2330 ---- ---- ---- ---- 26.70 +.40 26.30 2340 ---- ---- ---- ---- 26.20 +.50 25.70 2350 ---- ---- ---- ---- 25.60 +.40 25.20 2360 ---- ---- ---- ---- 25.10 +.40 24.70 2370 ---- ---- ---- ---- 24.70 +.40 24.30 2375 ---- ---- ---- ---- 24.40 +.40 24.00 2380 ---- ---- ---- ---- 24.20 +.40 23.80 2400 ---- ---- ---- ---- 23.30 +.40 22.90 2425 ---- ---- ---- ---- 22.20 +.30 21.90 2450 ---- ---- ---- ---- 21.20 +.30 20.90 2475 ---- ---- ---- ---- 20.30 +.30 20.00 2500 ---- ---- ---- ---- 19.50 +.30 19.20 2525 ---- ---- ---- ---- 18.70 +.30 18.40 2550 ---- ---- ---- ---- 18.00 +.30 17.70 2575 ---- ---- ---- ---- 17.30 +.30 17.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 744.60 +4.20 740.40 1025 ---- ---- ---- ---- 719.60 +4.20 715.40 1050 ---- ---- ---- ---- 694.60 +4.20 690.40 1075 ---- ---- ---- ---- 669.60 +4.20 665.40 1080 ---- ---- ---- ---- 664.60 +4.20 660.40 1090 ---- ---- ---- ---- 654.60 +4.20 650.40 1100 ---- ---- ---- ---- 644.60 +4.20 640.40 1110 ---- ---- ---- ---- 634.60 +4.20 630.40 1120 ---- ---- ---- ---- 624.60 +4.20 620.40 1125 ---- ---- ---- ---- 619.60 +4.20 615.40 1130 ---- ---- ---- ---- 614.60 +4.20 610.40 1140 ---- ---- ---- ---- 604.60 +4.20 600.40 1150 ---- ---- ---- ---- 594.60 +4.20 590.40 1160 ---- ---- ---- ---- 584.60 +4.20 580.40 1170 ---- ---- ---- ---- 574.70 +4.20 570.50 1175 ---- ---- ---- ---- 569.70 +4.10 565.60 1180 ---- ---- ---- ---- 564.80 +4.10 560.70 1185 ---- ---- ---- ---- 559.80 +4.10 555.70 1190 ---- ---- ---- ---- 554.90 +4.10 550.80 1195 ---- ---- ---- ---- 550.00 +4.10 545.90 1200 ---- ---- ---- ---- 545.10 +4.00 541.10 1205 ---- ---- ---- ---- 540.20 +4.00 536.20 1210 ---- ---- ---- ---- 535.40 +4.10 531.30 1215 ---- ---- ---- ---- 530.50 +4.00 526.50 1220 ---- ---- ---- ---- 525.70 +4.00 521.70 1225 ---- ---- ---- ---- 520.80 +4.00 516.80 1230 ---- ---- ---- ---- 516.00 +4.00 512.00 1235 ---- ---- ---- ---- 511.20 +4.00 507.20 1240 ---- ---- ---- ---- 506.40 +4.00 502.40 1245 ---- ---- ---- ---- 501.60 +3.90 497.70 1250 ---- ---- ---- ---- 496.80 +3.90 492.90 1255 ---- ---- ---- ---- 492.10 +3.90 488.20 1260 ---- ---- ---- ---- 487.30 +3.90 483.40 1265 ---- ---- ---- ---- 482.60 +3.90 478.70 1270 ---- ---- ---- ---- 477.80 +3.80 474.00 1275 ---- ---- ---- ---- 473.10 +3.80 469.30 1280 ---- ---- ---- ---- 468.40 +3.80 464.60 1285 ---- ---- ---- ---- 463.70 +3.80 459.90 1290 ---- ---- ---- ---- 459.10 +3.80 455.30 1295 ---- ---- ---- ---- 454.40 +3.80 450.60 1300 ---- ---- ---- ---- 449.70 +3.70 446.00 1305 ---- ---- ---- ---- 445.10 +3.70 441.40 1310 ---- ---- ---- ---- 440.50 +3.80 436.70 1315 ---- ---- ---- ---- 435.90 +3.70 432.20 1320 ---- ---- ---- ---- 431.30 +3.70 427.60 1325 ---- ---- ---- ---- 426.70 +3.70 423.00 1330 ---- ---- ---- ---- 422.10 +3.60 418.50 1335 ---- ---- ---- ---- 417.60 +3.70 413.90 1340 ---- ---- ---- ---- 413.00 +3.60 409.40 1345 ---- ---- ---- ---- 408.50 +3.60 404.90 1350 ---- ---- ---- ---- 404.00 +3.60 400.40 1355 ---- ---- ---- ---- 399.50 +3.50 396.00 1360 ---- ---- ---- ---- 395.10 +3.60 391.50 1365 ---- ---- ---- ---- 390.60 +3.50 387.10 1370 ---- ---- ---- ---- 386.20 +3.50 382.70 1375 ---- ---- ---- ---- 381.70 +3.40 378.30 1380 ---- ---- ---- ---- 377.30 +3.40 373.90 1385 ---- ---- ---- ---- 373.00 +3.50 369.50 1390 ---- ---- ---- ---- 368.60 +3.40 365.20 1395 ---- ---- ---- ---- 364.30 +3.40 360.90 1400 ---- ---- ---- ---- 359.90 +3.30 356.60 1405 ---- ---- ---- ---- 355.60 +3.30 352.30 1410 ---- ---- ---- ---- 351.30 +3.30 348.00 1415 ---- ---- ---- ---- 347.10 +3.30 343.80 1420 ---- ---- ---- ---- 342.80 +3.20 339.60 1425 ---- ---- ---- ---- 338.60 +3.20 335.40 1430 ---- ---- ---- ---- 334.40 +3.20 331.20 1435 ---- ---- ---- ---- 330.30 +3.20 327.10 1440 ---- ---- ---- ---- 326.10 +3.10 323.00 1445 ---- ---- ---- ---- 322.00 +3.10 318.90 1450 ---- ---- ---- ---- 317.90 +3.10 314.80 1455 ---- ---- ---- ---- 313.80 +3.00 310.80 1460 ---- ---- ---- ---- 309.80 +3.00 306.80 1465 ---- ---- ---- ---- 305.80 +3.00 302.80 1470 ---- ---- ---- ---- 301.80 +3.00 298.80 1475 ---- ---- ---- ---- 297.80 +2.90 294.90 1480 ---- ---- ---- ---- 293.90 +2.90 291.00 1485 ---- ---- ---- ---- 290.00 +2.90 287.10 1490 ---- ---- ---- ---- 286.10 +2.80 283.30 1495 ---- ---- ---- ---- 282.20 +2.80 279.40 1500 ---- ---- ---- ---- 278.40 +2.70 275.70 1505 ---- ---- ---- ---- 274.60 +2.70 271.90 1510 ---- ---- ---- ---- 270.90 +2.70 268.20 1515 ---- ---- ---- ---- 267.10 +2.60 264.50 1520 ---- ---- ---- ---- 263.40 +2.60 260.80 1525 ---- ---- ---- ---- 259.70 +2.50 257.20 1530 ---- ---- ---- ---- 256.10 +2.50 253.60 1535 ---- ---- ---- ---- 252.50 +2.50 250.00 1540 ---- ---- ---- ---- 248.90 +2.40 246.50 1545 ---- ---- ---- ---- 245.40 +2.40 243.00 1550 ---- ---- ---- ---- 241.90 +2.40 239.50 1555 ---- ---- ---- ---- 238.40 +2.30 236.10 1560 ---- ---- ---- ---- 235.00 +2.30 232.70 1565 ---- ---- ---- ---- 231.60 +2.30 229.30 1570 ---- ---- ---- ---- 228.20 +2.20 226.00 1575 ---- ---- ---- ---- 224.90 +2.20 222.70 1580 ---- ---- ---- ---- 221.60 +2.20 219.40 1585 ---- ---- ---- ---- 218.30 +2.10 216.20 1590 ---- ---- ---- ---- 215.10 +2.10 213.00 1595 ---- ---- ---- ---- 211.90 +2.10 209.80 1600 ---- ---- ---- ---- 208.70 +2.00 206.70 95 1605 ---- ---- ---- ---- 205.60 +2.00 203.60 1610 ---- ---- ---- ---- 202.50 +1.90 200.60 1615 ---- ---- ---- ---- 199.50 +1.90 197.60 1620 ---- ---- ---- ---- 196.50 +1.90 194.60 1625 ---- ---- ---- ---- 193.50 +1.80 191.70 50 1630 ---- ---- ---- ---- 190.60 +1.80 188.80 1635 ---- ---- ---- ---- 187.70 +1.70 186.00 1640 ---- ---- ---- ---- 184.90 +1.80 183.10 1645 ---- ---- ---- ---- 182.10 +1.70 180.40 1650 ---- ---- ---- ---- 179.30 +1.70 177.60 1655 ---- ---- ---- ---- 176.60 +1.70 174.90 1660 ---- ---- ---- ---- 173.90 +1.70 172.20 1665 ---- ---- ---- ---- 171.20 +1.60 169.60 1670 ---- ---- ---- ---- 168.60 +1.60 167.00 1675 ---- ---- ---- ---- 166.00 +1.50 164.50 1 1680 ---- ---- ---- ---- 163.40 +1.50 161.90 1685 ---- ---- ---- ---- 160.90 +1.40 159.50 1690 ---- ---- ---- ---- 158.50 +1.50 157.00 1695 ---- ---- ---- ---- 156.00 +1.40 154.60 1700 ---- ---- ---- ---- 153.60 +1.40 152.20 140 1705 ---- ---- ---- ---- 151.30 +1.40 149.90 1710 ---- ---- ---- ---- 148.90 +1.30 147.60 1715 ---- ---- ---- ---- 146.60 +1.30 145.30 1720 ---- ---- ---- ---- 144.40 +1.30 143.10 1725 ---- 141.90B 139.10A 139.10A 142.20 +1.30 140.90 1730 ---- ---- ---- ---- 140.00 +1.30 138.70 1735 ---- ---- ---- ---- 137.80 +1.20 136.60 1740 ---- ---- ---- ---- 135.70 +1.20 134.50 1745 ---- ---- ---- ---- 133.60 +1.10 132.50 1750 ---- ---- ---- ---- 131.60 +1.10 130.50 550 1755 ---- ---- ---- ---- 129.60 +1.10 128.50 1760 ---- ---- ---- ---- 127.60 +1.10 126.50 1765 ---- ---- ---- ---- 125.70 +1.10 124.60 1770 ---- ---- ---- ---- 123.80 +1.10 122.70 1775 ---- ---- ---- ---- 121.90 +1.10 120.80 3 123 1780 ---- ---- ---- ---- 120.00 +1.00 119.00 1785 ---- ---- ---- ---- 118.20 +1.00 117.20 1790 ---- ---- ---- ---- 116.40 +1.00 115.40 1795 ---- ---- ---- ---- 114.70 +1.00 113.70 1800 ---- ---- 111.30A 111.30A 113.00 +1.00 112.00 8501 1805 ---- ---- ---- ---- 111.30 +1.00 110.30 1810 ---- ---- ---- ---- 109.60 +.90 108.70 1815 ---- ---- ---- ---- 108.00 +1.00 107.00 1820 ---- ---- ---- ---- 106.40 +.90 105.50 1825 ---- ---- ---- ---- 104.80 +.90 103.90 1830 ---- ---- ---- ---- 103.20 +.80 102.40 1835 ---- ---- ---- ---- 101.70 +.80 100.90 1 1840 ---- ---- ---- ---- 100.20 +.80 99.40 1845 ---- ---- ---- ---- 98.80 +.90 97.90 1850 ---- ---- 96.30A 96.30A 97.30 +.80 96.50 500 500 1855 ---- ---- ---- ---- 95.90 +.80 95.10 1860 ---- ---- ---- ---- 94.50 +.80 93.70 1865 ---- ---- ---- ---- 93.10 +.70 92.40 1870 ---- ---- ---- ---- 91.80 +.80 91.00 1875 ---- ---- ---- ---- 90.50 +.80 89.70 1880 ---- ---- ---- ---- 89.20 +.80 88.40 1885 ---- ---- ---- ---- 87.90 +.70 87.20 1890 ---- ---- ---- ---- 86.70 +.80 85.90 1 1895 ---- ---- ---- ---- 85.40 +.70 84.70 1900 ---- ---- ---- ---- 84.20 +.70 83.50 410 1905 ---- ---- ---- ---- 83.00 +.60 82.40 1910 ---- ---- ---- ---- 81.90 +.70 81.20 1915 ---- ---- ---- ---- 80.70 +.60 80.10 1920 ---- ---- ---- ---- 79.60 +.60 79.00 1925 ---- ---- ---- ---- 78.50 +.60 77.90 1 1930 ---- ---- ---- ---- 77.40 +.60 76.80 1935 ---- ---- ---- ---- 76.40 +.70 75.70 1940 ---- ---- ---- ---- 75.30 +.60 74.70 1 1945 ---- ---- ---- ---- 74.30 +.60 73.70 1950 ---- ---- ---- ---- 73.30 +.60 72.70 10000 1955 ---- ---- ---- ---- 72.30 +.60 71.70 1960 ---- ---- ---- ---- 71.30 +.60 70.70 1965 ---- ---- ---- ---- 70.30 +.50 69.80 1970 ---- ---- ---- ---- 69.40 +.50 68.90 1975 ---- ---- ---- ---- 68.50 +.50 68.00 1980 ---- ---- ---- ---- 67.60 +.50 67.10 1985 ---- ---- ---- ---- 66.70 +.50 66.20 1990 ---- ---- ---- ---- 65.80 +.50 65.30 1995 ---- ---- ---- ---- 64.90 +.50 64.40 2000 ---- ---- ---- ---- 64.00 +.40 63.60 1762 2005 ---- ---- ---- ---- 63.20 +.40 62.80 2010 ---- ---- ---- ---- 62.40 +.40 62.00 2015 ---- ---- ---- ---- 61.60 +.40 61.20 2020 ---- ---- ---- ---- 60.80 +.40 60.40 2025 ---- ---- ---- ---- 60.00 +.40 59.60 2030 ---- ---- ---- ---- 59.20 +.40 58.80 2035 ---- ---- ---- ---- 58.40 +.30 58.10 2040 ---- ---- ---- ---- 57.70 +.30 57.40 2045 ---- ---- ---- ---- 56.90 +.30 56.60 2050 ---- ---- ---- ---- 56.20 +.30 55.90 273 2055 ---- ---- ---- ---- 55.50 +.30 55.20 2060 ---- ---- ---- ---- 54.80 +.30 54.50 2065 ---- ---- ---- ---- 54.10 +.20 53.90 2070 ---- ---- ---- ---- 53.40 +.20 53.20 2075 ---- ---- ---- ---- 52.80 +.20 52.60 80 2080 ---- ---- ---- ---- 52.10 +.20 51.90 2085 ---- ---- ---- ---- 51.50 +.20 51.30 2090 ---- ---- ---- ---- 50.80 +.10 50.70 2095 ---- ---- ---- ---- 50.20 +.10 50.10 2100 ---- ---- ---- ---- 49.60 +.10 49.50 8778 2105 ---- ---- ---- ---- 49.00 +.10 48.90 2110 ---- ---- ---- ---- 48.40 +.10 48.30 2115 ---- ---- ---- ---- 47.80 +.10 47.70 2120 ---- ---- ---- ---- 47.30 +.10 47.20 2125 ---- ---- ---- ---- 46.70 +.10 46.60 2130 ---- ---- ---- ---- 46.10 UNCH 46.10 2135 ---- ---- ---- ---- 45.60 UNCH 45.60 2140 ---- ---- ---- ---- 45.10 UNCH 45.10 2145 ---- ---- ---- ---- 44.50 -.10 44.60 2150 ---- ---- ---- ---- 44.00 -.10 44.10 335 2155 ---- ---- ---- ---- 43.50 -.10 43.60 2160 ---- ---- ---- ---- 43.00 -.10 43.10 2165 ---- ---- ---- ---- 42.50 -.10 42.60 2170 ---- ---- ---- ---- 42.00 -.10 42.10 2175 ---- ---- ---- ---- 41.60 -.10 41.70 2180 ---- ---- ---- ---- 41.10 -.10 41.20 2185 ---- ---- ---- ---- 40.60 -.20 40.80 2190 ---- ---- ---- ---- 40.20 -.20 40.40 2195 ---- ---- ---- ---- 39.70 -.20 39.90 2200 ---- ---- ---- ---- 39.30 -.20 39.50 106 2205 ---- ---- ---- ---- 38.90 -.20 39.10 2210 ---- ---- ---- ---- 38.40 -.30 38.70 2215 ---- ---- ---- ---- 38.00 -.30 38.30 2220 ---- ---- ---- ---- 37.60 -.30 37.90 2225 ---- ---- ---- ---- 37.20 -.30 37.50 2230 ---- ---- ---- ---- 36.80 -.30 37.10 2235 ---- ---- ---- ---- 36.40 -.30 36.70 2240 ---- ---- ---- ---- 36.00 -.40 36.40 2245 ---- ---- ---- ---- 35.60 -.40 36.00 2250 ---- ---- ---- ---- 35.30 -.30 35.60 9991 2255 ---- ---- ---- ---- 34.90 -.40 35.30 2260 ---- ---- ---- ---- 34.50 -.40 34.90 2265 ---- ---- ---- ---- 34.20 -.40 34.60 2270 ---- ---- ---- ---- 33.80 -.50 34.30 2275 ---- ---- ---- ---- 33.50 -.40 33.90 2280 ---- ---- ---- ---- 33.10 -.50 33.60 2285 ---- ---- ---- ---- 32.80 -.50 33.30 2290 ---- ---- ---- ---- 32.50 -.50 33.00 2295 ---- ---- ---- ---- 32.10 -.50 32.60 2300 ---- ---- ---- ---- 31.80 -.50 32.30 1 2305 ---- ---- ---- ---- 31.50 -.50 32.00 2310 ---- ---- ---- ---- 31.20 -.50 31.70 2315 ---- ---- ---- ---- 30.90 -.50 31.40 2320 ---- ---- ---- ---- 30.60 -.60 31.20 2325 ---- ---- ---- ---- 30.30 -.60 30.90 2330 ---- ---- ---- ---- 30.00 -.60 30.60 2335 ---- ---- ---- ---- 29.70 -.60 30.30 2340 ---- ---- ---- ---- 29.40 -.60 30.00 2345 ---- ---- ---- ---- 29.10 -.70 29.80 2350 ---- ---- ---- ---- 28.80 -.70 29.50 2360 ---- ---- ---- ---- 28.30 -.70 29.00 2370 ---- ---- ---- ---- 27.80 -.70 28.50 2375 ---- ---- ---- ---- 27.50 -.70 28.20 2380 ---- ---- ---- ---- 27.30 -.70 28.00 2390 ---- ---- ---- ---- 26.80 -.70 27.50 2400 ---- ---- ---- ---- 26.30 -.70 27.00 3 2410 ---- ---- ---- ---- 25.80 -.70 26.50 2420 ---- ---- ---- ---- 25.30 -.80 26.10 2425 ---- ---- ---- ---- 25.10 -.80 25.90 2430 ---- ---- ---- ---- 24.90 -.70 25.60 2440 ---- ---- ---- ---- 24.40 -.80 25.20 2450 ---- ---- ---- ---- 24.00 -.80 24.80 2475 ---- ---- ---- ---- 23.00 -.80 23.80 2490 ---- ---- ---- ---- 22.40 -.80 23.20 2500 ---- ---- ---- ---- 22.00 -.80 22.80 4900 2525 ---- ---- ---- ---- 21.10 -.80 21.90 2550 ---- ---- ---- ---- 20.20 -.80 21.00 2575 ---- ---- ---- ---- 19.40 -.80 20.20 2600 ---- ---- ---- ---- 18.60 -.80 19.40 2625 ---- ---- ---- ---- 17.90 -.70 18.60 2650 ---- ---- ---- ---- 17.20 -.70 17.90 2700 ---- ---- ---- ---- 15.90 -.60 16.50 1 2750 ---- ---- ---- ---- 14.80 -.50 15.30 2800 ---- ---- ---- ---- 13.70 -.40 14.10 410 3000 ---- ---- ---- ---- 10.60 UNCH 10.60 5592 900 ---- ---- ---- ---- 844.60 +4.20 840.40 925 ---- ---- ---- ---- 819.60 +4.20 815.40 950 ---- ---- ---- ---- 794.60 +4.20 790.40 975 ---- ---- ---- ---- 769.60 +4.20 765.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 508.70 +4.20 504.50 1275 ---- ---- ---- ---- 484.20 +4.10 480.10 1300 ---- ---- ---- ---- 460.30 +4.00 456.30 1325 ---- ---- ---- ---- 437.10 +4.00 433.10 1350 ---- ---- ---- ---- 414.40 +3.90 410.50 1375 ---- ---- ---- ---- 392.30 +3.80 388.50 1400 ---- ---- ---- ---- 370.80 +3.60 367.20 1425 ---- ---- ---- ---- 350.00 +3.60 346.40 1430 ---- ---- ---- ---- 345.90 +3.50 342.40 1440 ---- ---- ---- ---- 337.80 +3.50 334.30 1450 ---- ---- ---- ---- 329.80 +3.50 326.30 1460 ---- ---- ---- ---- 321.90 +3.40 318.50 1470 ---- ---- ---- ---- 314.10 +3.40 310.70 1475 ---- ---- ---- ---- 310.30 +3.40 306.90 1480 ---- ---- ---- ---- 306.40 +3.30 303.10 1490 ---- ---- ---- ---- 298.90 +3.30 295.60 1500 ---- ---- ---- ---- 291.40 +3.30 288.10 1510 ---- ---- ---- ---- 284.00 +3.20 280.80 1520 ---- ---- ---- ---- 276.80 +3.20 273.60 1525 ---- ---- ---- ---- 273.20 +3.20 270.00 1530 ---- ---- ---- ---- 269.60 +3.10 266.50 1535 ---- ---- ---- ---- 266.10 +3.10 263.00 1540 ---- ---- ---- ---- 262.60 +3.10 259.50 1545 ---- ---- ---- ---- 259.10 +3.00 256.10 1550 ---- ---- ---- ---- 255.70 +3.10 252.60 1555 ---- ---- ---- ---- 252.30 +3.10 249.20 1560 ---- ---- ---- ---- 248.90 +3.00 245.90 1565 ---- ---- ---- ---- 245.50 +3.00 242.50 1570 ---- ---- ---- ---- 242.20 +3.00 239.20 1575 ---- ---- ---- ---- 238.90 +2.90 236.00 1580 ---- ---- ---- ---- 235.60 +2.90 232.70 1585 ---- ---- ---- ---- 232.40 +2.90 229.50 1590 ---- ---- ---- ---- 229.20 +2.90 226.30 1595 ---- ---- ---- ---- 226.00 +2.90 223.10 1600 ---- ---- ---- ---- 222.80 +2.80 220.00 1605 ---- ---- ---- ---- 219.70 +2.80 216.90 1610 ---- ---- ---- ---- 216.60 +2.80 213.80 1615 ---- ---- ---- ---- 213.50 +2.70 210.80 1620 ---- ---- ---- ---- 210.50 +2.70 207.80 1625 ---- ---- ---- ---- 207.50 +2.70 204.80 1630 ---- ---- ---- ---- 204.50 +2.60 201.90 1635 ---- ---- ---- ---- 201.60 +2.70 198.90 1640 ---- ---- ---- ---- 198.70 +2.70 196.00 1645 ---- ---- ---- ---- 195.80 +2.60 193.20 1650 ---- ---- ---- ---- 192.90 +2.60 190.30 1655 ---- ---- ---- ---- 190.10 +2.60 187.50 1660 ---- ---- ---- ---- 187.30 +2.50 184.80 1665 ---- ---- ---- ---- 184.50 +2.50 182.00 1670 ---- ---- ---- ---- 181.80 +2.50 179.30 1675 ---- ---- ---- ---- 179.10 +2.40 176.70 1680 ---- ---- ---- ---- 176.40 +2.40 174.00 1685 ---- ---- ---- ---- 173.80 +2.40 171.40 1690 ---- ---- ---- ---- 171.20 +2.40 168.80 1695 ---- ---- ---- ---- 168.60 +2.30 166.30 1700 ---- ---- ---- ---- 166.10 +2.30 163.80 1705 ---- ---- ---- ---- 163.60 +2.30 161.30 1710 ---- ---- ---- ---- 161.10 +2.30 158.80 1715 ---- ---- ---- ---- 158.70 +2.30 156.40 1720 ---- ---- ---- ---- 156.30 +2.20 154.10 1725 ---- ---- ---- ---- 153.90 +2.20 151.70 1730 ---- ---- ---- ---- 151.60 +2.20 149.40 1735 ---- ---- ---- ---- 149.30 +2.20 147.10 1740 ---- ---- ---- ---- 147.00 +2.10 144.90 1745 ---- ---- ---- ---- 144.80 +2.10 142.70 1750 ---- ---- ---- ---- 142.60 +2.10 140.50 1755 ---- ---- ---- ---- 140.50 +2.10 138.40 1760 ---- ---- ---- ---- 138.30 +2.00 136.30 1765 ---- ---- ---- ---- 136.30 +2.10 134.20 1770 ---- ---- ---- ---- 134.20 +2.00 132.20 1775 ---- ---- ---- ---- 132.20 +2.00 130.20 1780 ---- ---- ---- ---- 130.20 +1.90 128.30 1785 ---- ---- ---- ---- 128.30 +1.90 126.40 1790 ---- ---- ---- ---- 126.40 +1.90 124.50 1795 ---- ---- ---- ---- 124.50 +1.90 122.60 1800 ---- ---- ---- ---- 122.70 +1.90 120.80 1805 ---- ---- ---- ---- 120.90 +1.90 119.00 1810 ---- ---- ---- ---- 119.10 +1.80 117.30 1815 ---- ---- ---- ---- 117.40 +1.80 115.60 1820 ---- ---- ---- ---- 115.60 +1.70 113.90 1825 ---- ---- ---- ---- 114.00 +1.80 112.20 1830 ---- ---- ---- ---- 112.30 +1.70 110.60 1835 ---- ---- ---- ---- 110.70 +1.70 109.00 1840 ---- ---- ---- ---- 109.10 +1.70 107.40 1845 ---- ---- ---- ---- 107.60 +1.70 105.90 1850 ---- ---- ---- ---- 106.00 +1.60 104.40 1855 ---- ---- ---- ---- 104.50 +1.60 102.90 1860 ---- ---- ---- ---- 103.10 +1.70 101.40 1865 ---- ---- ---- ---- 101.60 +1.60 100.00 1870 ---- ---- ---- ---- 100.20 +1.60 98.60 1875 ---- ---- ---- ---- 98.80 +1.60 97.20 1880 ---- ---- ---- ---- 97.40 +1.50 95.90 1885 ---- ---- ---- ---- 96.10 +1.50 94.60 1890 ---- ---- ---- ---- 94.80 +1.50 93.30 1895 ---- ---- ---- ---- 93.50 +1.50 92.00 1900 ---- ---- ---- ---- 92.20 +1.50 90.70 1905 ---- ---- ---- ---- 90.90 +1.40 89.50 1910 ---- ---- ---- ---- 89.70 +1.40 88.30 1915 ---- ---- ---- ---- 88.50 +1.40 87.10 1920 ---- ---- ---- ---- 87.30 +1.40 85.90 1925 ---- ---- ---- ---- 86.20 +1.40 84.80 1930 ---- ---- ---- ---- 85.00 +1.40 83.60 1935 ---- ---- ---- ---- 83.90 +1.40 82.50 1940 ---- ---- ---- ---- 82.80 +1.30 81.50 1945 ---- ---- ---- ---- 81.70 +1.30 80.40 1950 ---- ---- ---- ---- 80.60 +1.30 79.30 1955 ---- ---- ---- ---- 79.60 +1.30 78.30 1960 ---- ---- ---- ---- 78.60 +1.30 77.30 1965 ---- ---- ---- ---- 77.50 +1.20 76.30 1970 ---- ---- ---- ---- 76.60 +1.30 75.30 1975 ---- ---- ---- ---- 75.60 +1.20 74.40 1980 ---- ---- ---- ---- 74.60 +1.20 73.40 1985 ---- ---- ---- ---- 73.70 +1.20 72.50 1990 ---- ---- ---- ---- 72.70 +1.10 71.60 1995 ---- ---- ---- ---- 71.80 +1.10 70.70 2000 ---- ---- ---- ---- 70.90 +1.10 69.80 2005 ---- ---- ---- ---- 70.00 +1.10 68.90 2010 ---- ---- ---- ---- 69.20 +1.20 68.00 2015 ---- ---- ---- ---- 68.30 +1.10 67.20 2020 ---- ---- ---- ---- 67.50 +1.10 66.40 2025 ---- ---- ---- ---- 66.60 +1.00 65.60 2030 ---- ---- ---- ---- 65.80 +1.00 64.80 2035 ---- ---- ---- ---- 65.00 +1.00 64.00 2040 ---- ---- ---- ---- 64.20 +1.00 63.20 2045 ---- ---- ---- ---- 63.40 +1.00 62.40 2050 ---- ---- ---- ---- 62.70 +1.00 61.70 2055 ---- ---- ---- ---- 61.90 +1.00 60.90 2060 ---- ---- ---- ---- 61.20 +1.00 60.20 2065 ---- ---- ---- ---- 60.40 +1.00 59.40 2070 ---- ---- ---- ---- 59.70 +1.00 58.70 2075 ---- ---- ---- ---- 59.00 +1.00 58.00 2080 ---- ---- ---- ---- 58.30 +1.00 57.30 2085 ---- ---- ---- ---- 57.60 +1.00 56.60 2090 ---- ---- ---- ---- 56.90 +.90 56.00 2095 ---- ---- ---- ---- 56.20 +.90 55.30 2100 ---- ---- ---- ---- 55.60 +.90 54.70 2105 ---- ---- ---- ---- 54.90 +.90 54.00 2110 ---- ---- ---- ---- 54.30 +.90 53.40 2115 ---- ---- ---- ---- 53.60 +.80 52.80 2120 ---- ---- ---- ---- 53.00 +.90 52.10 2125 ---- ---- ---- ---- 52.40 +.90 51.50 2130 ---- ---- ---- ---- 51.80 +.90 50.90 2135 ---- ---- ---- ---- 51.20 +.90 50.30 2140 ---- ---- ---- ---- 50.60 +.80 49.80 2145 ---- ---- ---- ---- 50.00 +.80 49.20 2150 ---- ---- ---- ---- 49.40 +.80 48.60 2155 ---- ---- ---- ---- 48.90 +.80 48.10 2160 ---- ---- ---- ---- 48.30 +.80 47.50 2165 ---- ---- ---- ---- 47.80 +.80 47.00 2170 ---- ---- ---- ---- 47.20 +.70 46.50 2175 ---- ---- ---- ---- 46.70 +.80 45.90 2180 ---- ---- ---- ---- 46.20 +.80 45.40 2185 ---- ---- ---- ---- 45.70 +.80 44.90 2190 ---- ---- ---- ---- 45.20 +.80 44.40 2195 ---- ---- ---- ---- 44.70 +.80 43.90 2200 ---- ---- ---- ---- 44.20 +.80 43.40 2210 ---- ---- ---- ---- 43.20 +.70 42.50 2220 ---- ---- ---- ---- 42.30 +.70 41.60 2225 ---- ---- ---- ---- 41.80 +.70 41.10 2230 ---- ---- ---- ---- 41.40 +.70 40.70 2240 ---- ---- ---- ---- 40.50 +.70 39.80 2250 ---- ---- ---- ---- 39.60 +.60 39.00 2260 ---- ---- ---- ---- 38.80 +.60 38.20 2270 ---- ---- ---- ---- 38.00 +.60 37.40 2275 ---- ---- ---- ---- 37.60 +.60 37.00 2280 ---- ---- ---- ---- 37.20 +.60 36.60 2290 ---- ---- ---- ---- 36.50 +.60 35.90 2300 ---- ---- ---- ---- 35.70 +.50 35.20 7 2325 ---- ---- ---- ---- 34.00 +.60 33.40 2350 ---- ---- ---- ---- 32.40 +.60 31.80 2375 ---- ---- ---- ---- 30.90 +.50 30.40 2400 ---- ---- ---- ---- 29.40 +.40 29.00 2425 ---- ---- ---- ---- 28.10 +.40 27.70 2450 ---- ---- ---- ---- 26.90 +.40 26.50 2475 ---- ---- ---- ---- 25.80 +.40 25.40 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 508.90 +4.20 504.70 1275 ---- ---- ---- ---- 484.70 +4.10 480.60 1300 ---- ---- ---- ---- 461.10 +4.00 457.10 1325 ---- ---- ---- ---- 438.10 +3.90 434.20 1350 ---- ---- ---- ---- 415.70 +3.80 411.90 1375 ---- ---- ---- ---- 393.90 +3.70 390.20 1400 ---- ---- ---- ---- 372.70 +3.60 369.10 1425 ---- ---- ---- ---- 352.10 +3.50 348.60 1430 ---- ---- ---- ---- 348.10 +3.50 344.60 1440 ---- ---- ---- ---- 340.10 +3.50 336.60 1450 ---- ---- ---- ---- 332.20 +3.50 328.70 1460 ---- ---- ---- ---- 324.40 +3.40 321.00 1470 ---- ---- ---- ---- 316.70 +3.40 313.30 1475 ---- ---- ---- ---- 312.90 +3.40 309.50 1480 ---- ---- ---- ---- 309.10 +3.30 305.80 1490 ---- ---- ---- ---- 301.60 +3.30 298.30 1500 ---- ---- ---- ---- 294.20 +3.20 291.00 1510 ---- ---- ---- ---- 286.90 +3.10 283.80 1520 ---- ---- ---- ---- 279.80 +3.20 276.60 1525 ---- ---- ---- ---- 276.20 +3.10 273.10 1530 ---- ---- ---- ---- 272.70 +3.10 269.60 1535 ---- ---- ---- ---- 269.20 +3.10 266.10 1540 ---- ---- ---- ---- 265.70 +3.00 262.70 1545 ---- ---- ---- ---- 262.30 +3.00 259.30 1550 ---- ---- ---- ---- 258.90 +3.00 255.90 1555 ---- ---- ---- ---- 255.50 +3.00 252.50 1560 ---- ---- ---- ---- 252.20 +3.00 249.20 1565 ---- ---- ---- ---- 248.80 +2.90 245.90 1570 ---- ---- ---- ---- 245.50 +2.90 242.60 1575 ---- ---- ---- ---- 242.30 +2.90 239.40 1580 ---- ---- ---- ---- 239.00 +2.80 236.20 1585 ---- ---- ---- ---- 235.80 +2.80 233.00 1590 ---- ---- ---- ---- 232.60 +2.80 229.80 1595 ---- ---- ---- ---- 229.50 +2.80 226.70 1600 ---- ---- ---- ---- 226.40 +2.80 223.60 1605 ---- ---- ---- ---- 223.30 +2.80 220.50 1610 ---- ---- ---- ---- 220.20 +2.70 217.50 1615 ---- ---- ---- ---- 217.20 +2.70 214.50 1620 ---- ---- ---- ---- 214.20 +2.70 211.50 1625 ---- ---- ---- ---- 211.20 +2.70 208.50 1630 ---- ---- ---- ---- 208.30 +2.70 205.60 1635 ---- ---- ---- ---- 205.30 +2.60 202.70 1640 ---- ---- ---- ---- 202.50 +2.60 199.90 1645 ---- ---- ---- ---- 199.60 +2.60 197.00 1650 ---- ---- ---- ---- 196.80 +2.50 194.30 1655 ---- ---- ---- ---- 194.00 +2.50 191.50 1660 ---- ---- ---- ---- 191.30 +2.50 188.80 1665 ---- ---- ---- ---- 188.50 +2.40 186.10 1670 ---- ---- ---- ---- 185.90 +2.50 183.40 1675 ---- ---- ---- ---- 183.20 +2.40 180.80 1680 ---- ---- ---- ---- 180.60 +2.40 178.20 1685 ---- ---- ---- ---- 178.00 +2.40 175.60 1690 ---- ---- ---- ---- 175.40 +2.30 173.10 1695 ---- ---- ---- ---- 172.90 +2.30 170.60 1700 ---- ---- ---- ---- 170.40 +2.30 168.10 1705 ---- ---- ---- ---- 168.00 +2.30 165.70 1710 ---- ---- ---- ---- 165.50 +2.20 163.30 1715 ---- ---- ---- ---- 163.10 +2.20 160.90 1720 ---- ---- ---- ---- 160.80 +2.20 158.60 1725 ---- ---- ---- ---- 158.50 +2.20 156.30 1730 ---- ---- ---- ---- 156.20 +2.20 154.00 1735 ---- ---- ---- ---- 153.90 +2.10 151.80 1740 ---- ---- ---- ---- 151.70 +2.20 149.50 1745 ---- ---- ---- ---- 149.50 +2.10 147.40 1750 ---- ---- ---- ---- 147.30 +2.10 145.20 1755 ---- ---- ---- ---- 145.20 +2.10 143.10 1760 ---- ---- ---- ---- 143.10 +2.00 141.10 1765 ---- ---- ---- ---- 141.00 +2.00 139.00 1770 ---- ---- ---- ---- 139.00 +2.00 137.00 1775 ---- ---- ---- ---- 137.00 +2.00 135.00 1780 ---- ---- ---- ---- 135.00 +1.90 133.10 1785 ---- ---- ---- ---- 133.10 +1.90 131.20 1790 ---- ---- ---- ---- 131.20 +1.90 129.30 1795 ---- ---- ---- ---- 129.30 +1.90 127.40 1800 ---- ---- ---- ---- 127.50 +1.90 125.60 1805 ---- ---- ---- ---- 125.70 +1.90 123.80 1810 ---- ---- ---- ---- 123.90 +1.80 122.10 1815 ---- ---- ---- ---- 122.10 +1.80 120.30 1820 ---- ---- ---- ---- 120.40 +1.80 118.60 1825 ---- ---- ---- ---- 118.70 +1.70 117.00 1830 ---- ---- ---- ---- 117.10 +1.80 115.30 1835 ---- ---- ---- ---- 115.40 +1.70 113.70 1840 ---- ---- ---- ---- 113.80 +1.70 112.10 1845 ---- ---- ---- ---- 112.30 +1.70 110.60 1850 ---- ---- ---- ---- 110.70 +1.60 109.10 1855 ---- ---- ---- ---- 109.20 +1.60 107.60 1860 ---- ---- ---- ---- 107.70 +1.60 106.10 1865 ---- ---- ---- ---- 106.30 +1.60 104.70 1870 ---- ---- ---- ---- 104.80 +1.60 103.20 1875 ---- ---- ---- ---- 103.40 +1.50 101.90 1880 ---- ---- ---- ---- 102.10 +1.60 100.50 1885 ---- ---- ---- ---- 100.70 +1.50 99.20 1890 ---- ---- ---- ---- 99.40 +1.60 97.80 1895 ---- ---- ---- ---- 98.10 +1.50 96.60 1900 ---- ---- ---- ---- 96.80 +1.50 95.30 1905 ---- ---- ---- ---- 95.50 +1.40 94.10 1910 ---- ---- ---- ---- 94.30 +1.50 92.80 1915 ---- ---- ---- ---- 93.10 +1.50 91.60 1920 ---- ---- ---- ---- 91.90 +1.40 90.50 1925 ---- ---- ---- ---- 90.70 +1.40 89.30 1930 ---- ---- ---- ---- 89.60 +1.40 88.20 1935 ---- ---- ---- ---- 88.40 +1.30 87.10 1940 ---- ---- ---- ---- 87.30 +1.30 86.00 1945 ---- ---- ---- ---- 86.20 +1.30 84.90 1950 ---- ---- ---- ---- 85.20 +1.40 83.80 1955 ---- ---- ---- ---- 84.10 +1.30 82.80 1960 ---- ---- ---- ---- 83.10 +1.30 81.80 1965 ---- ---- ---- ---- 82.00 +1.30 80.70 1970 ---- ---- ---- ---- 81.00 +1.20 79.80 1975 ---- ---- ---- ---- 80.00 +1.20 78.80 1980 ---- ---- ---- ---- 79.10 +1.30 77.80 1985 ---- ---- ---- ---- 78.10 +1.20 76.90 1990 ---- ---- ---- ---- 77.20 +1.30 75.90 1995 ---- ---- ---- ---- 76.20 +1.20 75.00 2000 ---- ---- ---- ---- 75.30 +1.20 74.10 2005 ---- ---- ---- ---- 74.40 +1.20 73.20 2010 ---- ---- ---- ---- 73.50 +1.10 72.40 2015 ---- ---- ---- ---- 72.70 +1.20 71.50 2020 ---- ---- ---- ---- 71.80 +1.10 70.70 2025 ---- ---- ---- ---- 71.00 +1.20 69.80 2030 ---- ---- ---- ---- 70.10 +1.10 69.00 2035 ---- ---- ---- ---- 69.30 +1.10 68.20 2040 ---- ---- ---- ---- 68.50 +1.10 67.40 2045 ---- ---- ---- ---- 67.70 +1.10 66.60 2050 ---- ---- ---- ---- 66.90 +1.00 65.90 2055 ---- ---- ---- ---- 66.20 +1.10 65.10 2060 ---- ---- ---- ---- 65.40 +1.00 64.40 2065 ---- ---- ---- ---- 64.70 +1.10 63.60 2070 ---- ---- ---- ---- 63.90 +1.00 62.90 2075 ---- ---- ---- ---- 63.20 +1.00 62.20 2080 ---- ---- ---- ---- 62.50 +1.00 61.50 2085 ---- ---- ---- ---- 61.80 +1.00 60.80 2090 ---- ---- ---- ---- 61.10 +1.00 60.10 2095 ---- ---- ---- ---- 60.40 +.90 59.50 2100 ---- ---- ---- ---- 59.80 +1.00 58.80 2105 ---- ---- ---- ---- 59.10 +.90 58.20 2110 ---- ---- ---- ---- 58.40 +.90 57.50 2115 ---- ---- ---- ---- 57.80 +.90 56.90 2120 ---- ---- ---- ---- 57.20 +.90 56.30 2125 ---- ---- ---- ---- 56.60 +.90 55.70 2130 ---- ---- ---- ---- 55.90 +.80 55.10 2135 ---- ---- ---- ---- 55.30 +.80 54.50 2140 ---- ---- ---- ---- 54.80 +.90 53.90 2145 ---- ---- ---- ---- 54.20 +.90 53.30 2150 ---- ---- ---- ---- 53.60 +.80 52.80 2155 ---- ---- ---- ---- 53.00 +.80 52.20 2160 ---- ---- ---- ---- 52.50 +.90 51.60 2165 ---- ---- ---- ---- 51.90 +.80 51.10 2170 ---- ---- ---- ---- 51.40 +.80 50.60 2175 ---- ---- ---- ---- 50.90 +.80 50.10 2180 ---- ---- ---- ---- 50.30 +.80 49.50 2190 ---- ---- ---- ---- 49.30 +.80 48.50 2200 ---- ---- ---- ---- 48.30 +.80 47.50 2210 ---- ---- ---- ---- 47.30 +.70 46.60 2220 ---- ---- ---- ---- 46.40 +.70 45.70 2225 ---- ---- ---- ---- 45.90 +.70 45.20 2230 ---- ---- ---- ---- 45.50 +.70 44.80 2240 ---- ---- ---- ---- 44.60 +.70 43.90 2250 ---- ---- ---- ---- 43.70 +.60 43.10 2260 ---- ---- ---- ---- 42.90 +.70 42.20 2275 ---- ---- ---- ---- 41.70 +.70 41.00 2300 ---- ---- ---- ---- 39.80 +.60 39.20 2325 ---- ---- ---- ---- 38.00 +.60 37.40 2350 ---- ---- ---- ---- 36.40 +.60 35.80 2375 ---- ---- ---- ---- 34.80 +.50 34.30 2400 ---- ---- ---- ---- 33.40 +.50 32.90 2425 ---- ---- ---- ---- 32.10 +.50 31.60 2450 ---- ---- ---- ---- 30.80 +.50 30.30 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 520.30 +6.70 513.60 1275 ---- ---- ---- ---- 496.10 +6.60 489.50 1300 ---- ---- ---- ---- 472.50 +6.40 466.10 1325 ---- ---- ---- ---- 449.50 +6.30 443.20 1350 ---- ---- ---- ---- 427.10 +6.10 421.00 1375 ---- ---- ---- ---- 405.30 +5.90 399.40 1400 ---- ---- ---- ---- 384.20 +5.80 378.40 1425 ---- ---- ---- ---- 363.70 +5.70 358.00 1440 ---- ---- ---- ---- 351.70 +5.60 346.10 1450 ---- ---- ---- ---- 343.80 +5.50 338.30 1460 ---- ---- ---- ---- 336.00 +5.40 330.60 1470 ---- ---- ---- ---- 328.40 +5.40 323.00 1475 ---- ---- ---- ---- 324.60 +5.40 319.20 1480 ---- ---- ---- ---- 320.80 +5.30 315.50 1490 ---- ---- ---- ---- 313.40 +5.30 308.10 1500 ---- ---- ---- ---- 306.00 +5.20 300.80 1510 ---- ---- ---- ---- 298.70 +5.10 293.60 1520 ---- ---- ---- ---- 291.60 +5.10 286.50 1525 ---- ---- ---- ---- 288.10 +5.10 283.00 1530 ---- ---- ---- ---- 284.60 +5.00 279.60 1540 ---- ---- ---- ---- 277.60 +4.90 272.70 1545 ---- ---- ---- ---- 274.20 +4.90 269.30 1550 ---- ---- ---- ---- 270.80 +4.90 265.90 1555 ---- ---- ---- ---- 267.40 +4.80 262.60 1560 ---- ---- ---- ---- 264.10 +4.80 259.30 1565 ---- ---- ---- ---- 260.80 +4.80 256.00 1570 ---- ---- ---- ---- 257.50 +4.80 252.70 1575 ---- ---- ---- ---- 254.20 +4.70 249.50 1580 ---- ---- ---- ---- 251.00 +4.70 246.30 1585 ---- ---- ---- ---- 247.80 +4.70 243.10 1590 ---- ---- ---- ---- 244.60 +4.60 240.00 1595 ---- ---- ---- ---- 241.40 +4.60 236.80 1600 ---- ---- ---- ---- 238.30 +4.50 233.80 1605 ---- ---- ---- ---- 235.20 +4.50 230.70 1610 ---- ---- ---- ---- 232.10 +4.50 227.60 1615 ---- ---- ---- ---- 229.10 +4.50 224.60 1620 ---- ---- ---- ---- 226.00 +4.40 221.60 1625 ---- ---- ---- ---- 223.00 +4.30 218.70 1630 ---- ---- ---- ---- 220.10 +4.40 215.70 1635 ---- ---- ---- ---- 217.10 +4.30 212.80 1640 ---- ---- ---- ---- 214.20 +4.20 210.00 1645 ---- ---- ---- ---- 211.30 +4.20 207.10 1650 ---- ---- ---- ---- 208.50 +4.20 204.30 1655 ---- ---- ---- ---- 205.60 +4.10 201.50 1660 ---- ---- ---- ---- 202.80 +4.10 198.70 1665 ---- ---- ---- ---- 200.10 +4.10 196.00 1670 ---- ---- ---- ---- 197.30 +4.00 193.30 1675 ---- ---- ---- ---- 194.60 +4.00 190.60 1680 ---- ---- ---- ---- 191.90 +4.00 187.90 1685 ---- ---- ---- ---- 189.30 +4.00 185.30 1690 ---- ---- ---- ---- 186.60 +3.90 182.70 1695 ---- ---- ---- ---- 184.00 +3.80 180.20 1700 ---- ---- ---- ---- 181.50 +3.90 177.60 1705 ---- ---- ---- ---- 178.90 +3.80 175.10 1710 ---- ---- ---- ---- 176.40 +3.70 172.70 1715 ---- ---- ---- ---- 174.00 +3.70 170.30 1720 ---- ---- ---- ---- 171.60 +3.70 167.90 1725 ---- ---- ---- ---- 169.20 +3.70 165.50 1730 ---- ---- ---- ---- 166.80 +3.60 163.20 1735 ---- ---- ---- ---- 164.50 +3.60 160.90 1740 ---- ---- ---- ---- 162.20 +3.60 158.60 1745 ---- ---- ---- ---- 159.90 +3.50 156.40 1750 ---- ---- ---- ---- 157.70 +3.50 154.20 1755 ---- ---- ---- ---- 155.50 +3.50 152.00 1760 ---- ---- ---- ---- 153.30 +3.40 149.90 1765 ---- ---- ---- ---- 151.20 +3.40 147.80 1770 ---- ---- ---- ---- 149.10 +3.30 145.80 1775 ---- ---- ---- ---- 147.10 +3.30 143.80 1780 ---- ---- ---- ---- 145.10 +3.30 141.80 1785 ---- ---- ---- ---- 143.10 +3.30 139.80 1790 ---- ---- ---- ---- 141.20 +3.30 137.90 1795 ---- ---- ---- ---- 139.20 +3.10 136.10 1800 ---- ---- ---- ---- 137.40 +3.20 134.20 1805 ---- ---- ---- ---- 135.50 +3.10 132.40 1810 ---- ---- ---- ---- 133.70 +3.10 130.60 1815 ---- ---- ---- ---- 131.90 +3.00 128.90 1820 ---- ---- ---- ---- 130.20 +3.10 127.10 1825 ---- ---- ---- ---- 128.50 +3.00 125.50 1830 ---- ---- ---- ---- 126.80 +3.00 123.80 1835 ---- ---- ---- ---- 125.10 +2.90 122.20 1840 ---- ---- ---- ---- 123.50 +2.90 120.60 1845 ---- ---- ---- ---- 121.90 +2.90 119.00 1850 ---- ---- ---- ---- 120.30 +2.90 117.40 1855 ---- ---- ---- ---- 118.70 +2.80 115.90 1860 ---- ---- ---- ---- 117.20 +2.80 114.40 1865 ---- ---- ---- ---- 115.70 +2.70 113.00 1870 ---- ---- ---- ---- 114.30 +2.80 111.50 1875 ---- ---- ---- ---- 112.80 +2.70 110.10 1880 ---- ---- ---- ---- 111.40 +2.70 108.70 1885 ---- ---- ---- ---- 110.00 +2.60 107.40 1890 ---- ---- ---- ---- 108.60 +2.60 106.00 1895 ---- ---- ---- ---- 107.30 +2.60 104.70 1900 ---- ---- ---- ---- 106.00 +2.60 103.40 1905 ---- ---- ---- ---- 104.60 +2.50 102.10 1910 ---- ---- ---- ---- 103.40 +2.50 100.90 1915 ---- ---- ---- ---- 102.10 +2.50 99.60 1920 ---- ---- ---- ---- 100.90 +2.50 98.40 1925 ---- ---- ---- ---- 99.60 +2.40 97.20 1930 ---- ---- ---- ---- 98.40 +2.40 96.00 1935 ---- ---- ---- ---- 97.30 +2.40 94.90 1940 ---- ---- ---- ---- 96.10 +2.40 93.70 1945 ---- ---- ---- ---- 95.00 +2.40 92.60 1950 ---- ---- ---- ---- 93.80 +2.30 91.50 1955 ---- ---- ---- ---- 92.70 +2.30 90.40 1960 ---- ---- ---- ---- 91.60 +2.20 89.40 1965 ---- ---- ---- ---- 90.60 +2.30 88.30 1970 ---- ---- ---- ---- 89.50 +2.20 87.30 1975 ---- ---- ---- ---- 88.50 +2.20 86.30 1980 ---- ---- ---- ---- 87.50 +2.20 85.30 1985 ---- ---- ---- ---- 86.50 +2.20 84.30 1990 ---- ---- ---- ---- 85.50 +2.20 83.30 1995 ---- ---- ---- ---- 84.50 +2.10 82.40 2000 ---- ---- ---- ---- 83.50 +2.00 81.50 2005 ---- ---- ---- ---- 82.60 +2.10 80.50 2010 ---- ---- ---- ---- 81.70 +2.10 79.60 2015 ---- ---- ---- ---- 80.80 +2.10 78.70 2020 ---- ---- ---- ---- 79.90 +2.00 77.90 2025 ---- ---- ---- ---- 79.00 +2.00 77.00 2030 ---- ---- ---- ---- 78.10 +2.00 76.10 2035 ---- ---- ---- ---- 77.20 +1.90 75.30 2040 ---- ---- ---- ---- 76.40 +1.90 74.50 2045 ---- ---- ---- ---- 75.60 +1.90 73.70 2050 ---- ---- ---- ---- 74.70 +1.80 72.90 2055 ---- ---- ---- ---- 73.90 +1.80 72.10 2060 ---- ---- ---- ---- 73.10 +1.80 71.30 2065 ---- ---- ---- ---- 72.40 +1.90 70.50 2070 ---- ---- ---- ---- 71.60 +1.80 69.80 2075 ---- ---- ---- ---- 70.80 +1.80 69.00 2080 ---- ---- ---- ---- 70.10 +1.80 68.30 2085 ---- ---- ---- ---- 69.30 +1.70 67.60 2090 ---- ---- ---- ---- 68.60 +1.70 66.90 2095 ---- ---- ---- ---- 67.90 +1.70 66.20 2100 ---- ---- ---- ---- 67.20 +1.70 65.50 2105 ---- ---- ---- ---- 66.50 +1.70 64.80 2110 ---- ---- ---- ---- 65.80 +1.70 64.10 2115 ---- ---- ---- ---- 65.10 +1.70 63.40 2120 ---- ---- ---- ---- 64.40 +1.60 62.80 2125 ---- ---- ---- ---- 63.80 +1.70 62.10 2130 ---- ---- ---- ---- 63.10 +1.60 61.50 2140 ---- ---- ---- ---- 61.80 +1.50 60.30 2150 ---- ---- ---- ---- 60.60 +1.50 59.10 2160 ---- ---- ---- ---- 59.40 +1.50 57.90 2170 ---- ---- ---- ---- 58.20 +1.50 56.70 2175 ---- ---- ---- ---- 57.70 +1.50 56.20 2180 ---- ---- ---- ---- 57.10 +1.50 55.60 2190 ---- ---- ---- ---- 56.00 +1.40 54.60 2200 ---- ---- ---- ---- 54.90 +1.40 53.50 2210 ---- ---- ---- ---- 53.90 +1.40 52.50 2220 ---- ---- ---- ---- 52.90 +1.40 51.50 2225 ---- ---- ---- ---- 52.40 +1.40 51.00 2230 ---- ---- ---- ---- 51.90 +1.40 50.50 2250 ---- ---- ---- ---- 50.00 +1.30 48.70 2275 ---- ---- ---- ---- 47.80 +1.30 46.50 2300 ---- ---- ---- ---- 45.70 +1.20 44.50 2325 ---- ---- ---- ---- 43.80 +1.20 42.60 2350 ---- ---- ---- ---- 41.90 +1.00 40.90 2375 ---- ---- ---- ---- 40.30 +1.10 39.20 2400 ---- ---- ---- ---- 38.70 +1.00 37.70 2425 ---- ---- ---- ---- 37.20 +.90 36.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 520.50 +6.70 513.80 1275 ---- ---- ---- ---- 496.40 +6.40 490.00 1300 ---- ---- ---- ---- 473.00 +6.30 466.70 1325 ---- ---- ---- ---- 450.30 +6.20 444.10 1350 ---- ---- ---- ---- 428.10 +6.00 422.10 1375 ---- ---- ---- ---- 406.60 +5.90 400.70 1400 ---- ---- ---- ---- 385.70 +5.80 379.90 1425 ---- ---- ---- ---- 365.40 +5.60 359.80 1440 ---- ---- ---- ---- 353.50 +5.50 348.00 1450 ---- ---- ---- ---- 345.80 +5.50 340.30 1460 ---- ---- ---- ---- 338.10 +5.40 332.70 1470 ---- ---- ---- ---- 330.50 +5.40 325.10 1475 ---- ---- ---- ---- 326.70 +5.30 321.40 1480 ---- ---- ---- ---- 323.00 +5.30 317.70 1490 ---- ---- ---- ---- 315.60 +5.20 310.40 1500 ---- ---- ---- ---- 308.40 +5.20 303.20 1510 ---- ---- ---- ---- 301.20 +5.10 296.10 1520 ---- ---- ---- ---- 294.10 +5.00 289.10 1525 ---- ---- ---- ---- 290.70 +5.00 285.70 1530 ---- ---- ---- ---- 287.20 +5.00 282.20 1540 ---- ---- ---- ---- 280.30 +4.90 275.40 1545 ---- ---- ---- ---- 276.90 +4.80 272.10 1550 ---- ---- ---- ---- 273.60 +4.90 268.70 1555 ---- ---- ---- ---- 270.20 +4.80 265.40 1560 ---- ---- ---- ---- 266.90 +4.70 262.20 1565 ---- ---- ---- ---- 263.70 +4.80 258.90 1570 ---- ---- ---- ---- 260.40 +4.70 255.70 1575 ---- ---- ---- ---- 257.20 +4.70 252.50 1580 ---- ---- ---- ---- 254.00 +4.70 249.30 1585 ---- ---- ---- ---- 250.80 +4.60 246.20 1590 ---- ---- ---- ---- 247.60 +4.50 243.10 1595 ---- ---- ---- ---- 244.50 +4.50 240.00 1600 ---- ---- ---- ---- 241.40 +4.50 236.90 1605 ---- ---- ---- ---- 238.30 +4.40 233.90 1610 ---- ---- ---- ---- 235.30 +4.40 230.90 1615 ---- ---- ---- ---- 232.30 +4.40 227.90 1620 ---- ---- ---- ---- 229.30 +4.40 224.90 1625 ---- ---- ---- ---- 226.30 +4.30 222.00 1630 ---- ---- ---- ---- 223.40 +4.30 219.10 1635 ---- ---- ---- ---- 220.50 +4.30 216.20 1640 ---- ---- ---- ---- 217.60 +4.30 213.30 1645 ---- ---- ---- ---- 214.70 +4.20 210.50 1650 ---- ---- ---- ---- 211.90 +4.20 207.70 1655 ---- ---- ---- ---- 209.10 +4.20 204.90 1660 ---- ---- ---- ---- 206.30 +4.10 202.20 1665 ---- ---- ---- ---- 203.60 +4.10 199.50 1670 ---- ---- ---- ---- 200.80 +4.00 196.80 1675 ---- ---- ---- ---- 198.20 +4.00 194.20 1680 ---- ---- ---- ---- 195.50 +4.00 191.50 1685 ---- ---- ---- ---- 192.90 +4.00 188.90 1690 ---- ---- ---- ---- 190.30 +3.90 186.40 1695 ---- ---- ---- ---- 187.70 +3.90 183.80 1700 ---- ---- ---- ---- 185.20 +3.90 181.30 1705 ---- ---- ---- ---- 182.70 +3.80 178.90 1710 ---- ---- ---- ---- 180.20 +3.80 176.40 1715 ---- ---- ---- ---- 177.70 +3.70 174.00 1720 ---- ---- ---- ---- 175.30 +3.70 171.60 1725 ---- ---- ---- ---- 172.90 +3.60 169.30 1730 ---- ---- ---- ---- 170.60 +3.60 167.00 1735 ---- ---- ---- ---- 168.30 +3.60 164.70 1740 ---- ---- ---- ---- 166.00 +3.60 162.40 1745 ---- ---- ---- ---- 163.70 +3.50 160.20 1750 ---- ---- ---- ---- 161.50 +3.50 158.00 1755 ---- ---- ---- ---- 159.30 +3.40 155.90 1760 ---- ---- ---- ---- 157.20 +3.50 153.70 1765 ---- ---- ---- ---- 155.10 +3.40 151.70 1770 ---- ---- ---- ---- 153.00 +3.40 149.60 1775 ---- ---- ---- ---- 150.90 +3.30 147.60 1780 ---- ---- ---- ---- 148.90 +3.30 145.60 1785 ---- ---- ---- ---- 146.90 +3.20 143.70 1790 ---- ---- ---- ---- 145.00 +3.30 141.70 1795 ---- ---- ---- ---- 143.10 +3.20 139.90 1800 ---- ---- ---- ---- 141.20 +3.20 138.00 1805 ---- ---- ---- ---- 139.30 +3.10 136.20 1810 ---- ---- ---- ---- 137.50 +3.10 134.40 1815 ---- ---- ---- ---- 135.70 +3.00 132.70 1820 ---- ---- ---- ---- 134.00 +3.10 130.90 1825 ---- ---- ---- ---- 132.30 +3.10 129.20 1830 ---- ---- ---- ---- 130.60 +3.00 127.60 1835 ---- ---- ---- ---- 128.90 +3.00 125.90 1840 ---- ---- ---- ---- 127.30 +3.00 124.30 1845 ---- ---- ---- ---- 125.60 +2.80 122.80 1850 ---- ---- ---- ---- 124.10 +2.90 121.20 1855 ---- ---- ---- ---- 122.50 +2.80 119.70 1860 ---- ---- ---- ---- 121.00 +2.80 118.20 1865 ---- ---- ---- ---- 119.50 +2.80 116.70 1870 ---- ---- ---- ---- 118.00 +2.80 115.20 1875 ---- ---- ---- ---- 116.50 +2.70 113.80 1880 ---- ---- ---- ---- 115.10 +2.70 112.40 1885 ---- ---- ---- ---- 113.70 +2.70 111.00 1890 ---- ---- ---- ---- 112.30 +2.60 109.70 1895 ---- ---- ---- ---- 111.00 +2.70 108.30 1900 ---- ---- ---- ---- 109.60 +2.60 107.00 1905 ---- ---- ---- ---- 108.30 +2.60 105.70 1910 ---- ---- ---- ---- 107.00 +2.50 104.50 1915 ---- ---- ---- ---- 105.70 +2.50 103.20 1920 ---- ---- ---- ---- 104.50 +2.50 102.00 1925 ---- ---- ---- ---- 103.30 +2.50 100.80 1930 ---- ---- ---- ---- 102.10 +2.50 99.60 1935 ---- ---- ---- ---- 100.90 +2.40 98.50 1940 ---- ---- ---- ---- 99.70 +2.40 97.30 1945 ---- ---- ---- ---- 98.60 +2.40 96.20 1950 ---- ---- ---- ---- 97.40 +2.30 95.10 1955 ---- ---- ---- ---- 96.30 +2.30 94.00 1960 ---- ---- ---- ---- 95.20 +2.30 92.90 1965 ---- ---- ---- ---- 94.20 +2.30 91.90 1970 ---- ---- ---- ---- 93.10 +2.30 90.80 1975 ---- ---- ---- ---- 92.10 +2.30 89.80 1980 ---- ---- ---- ---- 91.00 +2.20 88.80 1985 ---- ---- ---- ---- 90.00 +2.20 87.80 1990 ---- ---- ---- ---- 89.00 +2.10 86.90 1995 ---- ---- ---- ---- 88.10 +2.20 85.90 2000 ---- ---- ---- ---- 87.10 +2.10 85.00 2005 ---- ---- ---- ---- 86.10 +2.00 84.10 2010 ---- ---- ---- ---- 85.20 +2.10 83.10 2015 ---- ---- ---- ---- 84.30 +2.10 82.20 2020 ---- ---- ---- ---- 83.40 +2.00 81.40 2025 ---- ---- ---- ---- 82.50 +2.00 80.50 2030 ---- ---- ---- ---- 81.60 +2.00 79.60 2035 ---- ---- ---- ---- 80.70 +1.90 78.80 2040 ---- ---- ---- ---- 79.90 +2.00 77.90 2045 ---- ---- ---- ---- 79.00 +1.90 77.10 2050 ---- ---- ---- ---- 78.20 +1.90 76.30 2055 ---- ---- ---- ---- 77.40 +1.90 75.50 2060 ---- ---- ---- ---- 76.60 +1.90 74.70 2065 ---- ---- ---- ---- 75.80 +1.90 73.90 2070 ---- ---- ---- ---- 75.00 +1.80 73.20 2075 ---- ---- ---- ---- 74.20 +1.80 72.40 2080 ---- ---- ---- ---- 73.50 +1.80 71.70 2085 ---- ---- ---- ---- 72.70 +1.80 70.90 2090 ---- ---- ---- ---- 72.00 +1.80 70.20 2095 ---- ---- ---- ---- 71.30 +1.80 69.50 2100 ---- ---- ---- ---- 70.50 +1.70 68.80 2105 ---- ---- ---- ---- 69.80 +1.70 68.10 2110 ---- ---- ---- ---- 69.10 +1.70 67.40 2120 ---- ---- ---- ---- 67.80 +1.70 66.10 2125 ---- ---- ---- ---- 67.10 +1.70 65.40 2130 ---- ---- ---- ---- 66.40 +1.60 64.80 2140 ---- ---- ---- ---- 65.10 +1.60 63.50 2150 ---- ---- ---- ---- 63.90 +1.60 62.30 2160 ---- ---- ---- ---- 62.60 +1.50 61.10 2170 ---- ---- ---- ---- 61.50 +1.60 59.90 2175 ---- ---- ---- ---- 60.90 +1.50 59.40 2180 ---- ---- ---- ---- 60.30 +1.50 58.80 2190 ---- ---- ---- ---- 59.20 +1.50 57.70 2200 ---- ---- ---- ---- 58.10 +1.50 56.60 2225 ---- ---- ---- ---- 55.50 +1.40 54.10 2250 ---- ---- ---- ---- 53.00 +1.30 51.70 2275 ---- ---- ---- ---- 50.80 +1.30 49.50 2300 ---- ---- ---- ---- 48.60 +1.20 47.40 2325 ---- ---- ---- ---- 46.70 +1.20 45.50 2350 ---- ---- ---- ---- 44.80 +1.10 43.70 2375 ---- ---- ---- ---- 43.10 +1.10 42.00 2400 ---- ---- ---- ---- 41.40 +1.00 40.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 531.20 +6.60 524.60 1275 ---- ---- ---- ---- 507.20 +6.50 500.70 1300 ---- ---- ---- ---- 483.80 +6.30 477.50 1325 ---- ---- ---- ---- 461.10 +6.20 454.90 1350 ---- ---- ---- ---- 439.00 +6.10 432.90 1375 ---- ---- ---- ---- 417.50 +5.90 411.60 1400 ---- ---- ---- ---- 396.60 +5.70 390.90 1425 ---- ---- ---- ---- 376.40 +5.70 370.70 1450 ---- ---- ---- ---- 356.70 +5.40 351.30 1460 ---- ---- ---- ---- 349.10 +5.50 343.60 1470 ---- ---- ---- ---- 341.50 +5.40 336.10 1475 ---- ---- ---- ---- 337.70 +5.30 332.40 1480 ---- ---- ---- ---- 334.00 +5.30 328.70 1490 ---- ---- ---- ---- 326.60 +5.20 321.40 1500 ---- ---- ---- ---- 319.40 +5.20 314.20 1510 ---- ---- ---- ---- 312.20 +5.10 307.10 1520 ---- ---- ---- ---- 305.10 +5.00 300.10 1525 ---- ---- ---- ---- 301.60 +5.00 296.60 1530 ---- ---- ---- ---- 298.10 +5.00 293.10 1540 ---- ---- ---- ---- 291.30 +5.00 286.30 1545 ---- ---- ---- ---- 287.90 +4.90 283.00 1550 ---- ---- ---- ---- 284.50 +4.90 279.60 1555 ---- ---- ---- ---- 281.20 +4.90 276.30 1560 ---- ---- ---- ---- 277.80 +4.80 273.00 1565 ---- ---- ---- ---- 274.60 +4.80 269.80 1570 ---- ---- ---- ---- 271.30 +4.80 266.50 1575 ---- ---- ---- ---- 268.00 +4.70 263.30 1580 ---- ---- ---- ---- 264.80 +4.70 260.10 1585 ---- ---- ---- ---- 261.60 +4.60 257.00 1590 ---- ---- ---- ---- 258.50 +4.60 253.90 1595 ---- ---- ---- ---- 255.30 +4.50 250.80 1600 ---- ---- ---- ---- 252.20 +4.50 247.70 1605 ---- ---- ---- ---- 249.10 +4.50 244.60 1610 ---- ---- ---- ---- 246.10 +4.50 241.60 1615 ---- ---- ---- ---- 243.00 +4.40 238.60 1620 ---- ---- ---- ---- 240.00 +4.40 235.60 1625 ---- ---- ---- ---- 237.00 +4.40 232.60 1630 ---- ---- ---- ---- 234.10 +4.40 229.70 1635 ---- ---- ---- ---- 231.10 +4.30 226.80 1640 ---- ---- ---- ---- 228.20 +4.30 223.90 1645 ---- ---- ---- ---- 225.30 +4.20 221.10 1650 ---- ---- ---- ---- 222.50 +4.20 218.30 1655 ---- ---- ---- ---- 219.70 +4.20 215.50 1660 ---- ---- ---- ---- 216.90 +4.20 212.70 1665 ---- ---- ---- ---- 214.10 +4.10 210.00 1670 ---- ---- ---- ---- 211.30 +4.10 207.20 1675 ---- ---- ---- ---- 208.60 +4.10 204.50 1680 ---- ---- ---- ---- 205.90 +4.00 201.90 1685 ---- ---- ---- ---- 203.20 +3.90 199.30 1690 ---- ---- ---- ---- 200.60 +3.90 196.70 1695 ---- ---- ---- ---- 198.00 +3.90 194.10 1700 ---- ---- ---- ---- 195.40 +3.90 191.50 1705 ---- ---- ---- ---- 192.90 +3.90 189.00 1710 ---- ---- ---- ---- 190.40 +3.90 186.50 1715 ---- ---- ---- ---- 187.90 +3.80 184.10 1720 ---- ---- ---- ---- 185.40 +3.80 181.60 1725 ---- ---- ---- ---- 183.00 +3.70 179.30 1730 ---- ---- ---- ---- 180.60 +3.70 176.90 1735 ---- ---- ---- ---- 178.20 +3.60 174.60 1740 ---- ---- ---- ---- 175.90 +3.60 172.30 1745 ---- ---- ---- ---- 173.60 +3.60 170.00 1750 ---- ---- ---- ---- 171.30 +3.60 167.70 1755 ---- ---- ---- ---- 169.10 +3.60 165.50 1760 ---- ---- ---- ---- 166.90 +3.50 163.40 1765 ---- ---- ---- ---- 164.70 +3.50 161.20 1770 ---- ---- ---- ---- 162.60 +3.50 159.10 1775 ---- ---- ---- ---- 160.50 +3.50 157.00 1780 ---- ---- ---- ---- 158.40 +3.40 155.00 1785 ---- ---- ---- ---- 156.30 +3.30 153.00 1790 ---- ---- ---- ---- 154.30 +3.30 151.00 1795 ---- ---- ---- ---- 152.40 +3.30 149.10 1800 ---- ---- ---- ---- 150.40 +3.20 147.20 1805 ---- ---- ---- ---- 148.50 +3.20 145.30 1810 ---- ---- ---- ---- 146.70 +3.20 143.50 1815 ---- ---- ---- ---- 144.80 +3.10 141.70 1820 ---- ---- ---- ---- 143.00 +3.10 139.90 1825 ---- ---- ---- ---- 141.20 +3.10 138.10 1830 ---- ---- ---- ---- 139.50 +3.10 136.40 1835 ---- ---- ---- ---- 137.80 +3.10 134.70 1840 ---- ---- ---- ---- 136.10 +3.00 133.10 1845 ---- ---- ---- ---- 134.40 +3.00 131.40 1850 ---- ---- ---- ---- 132.80 +3.00 129.80 1855 ---- ---- ---- ---- 131.20 +3.00 128.20 1860 ---- ---- ---- ---- 129.60 +2.90 126.70 1865 ---- ---- ---- ---- 128.00 +2.80 125.20 1870 ---- ---- ---- ---- 126.50 +2.80 123.70 1875 ---- ---- ---- ---- 125.00 +2.80 122.20 1880 ---- ---- ---- ---- 123.50 +2.80 120.70 1885 ---- ---- ---- ---- 122.10 +2.80 119.30 1890 ---- ---- ---- ---- 120.70 +2.80 117.90 1895 ---- ---- ---- ---- 119.20 +2.70 116.50 1900 ---- ---- ---- ---- 117.90 +2.70 115.20 1905 ---- ---- ---- ---- 116.50 +2.70 113.80 1910 ---- ---- ---- ---- 115.20 +2.70 112.50 1915 ---- ---- ---- ---- 113.80 +2.60 111.20 1920 ---- ---- ---- ---- 112.60 +2.60 110.00 1925 ---- ---- ---- ---- 111.30 +2.60 108.70 1930 ---- ---- ---- ---- 110.00 +2.50 107.50 1935 ---- ---- ---- ---- 108.80 +2.50 106.30 1940 ---- ---- ---- ---- 107.60 +2.50 105.10 1945 ---- ---- ---- ---- 106.40 +2.50 103.90 1950 ---- ---- ---- ---- 105.20 +2.40 102.80 1955 ---- ---- ---- ---- 104.10 +2.40 101.70 1960 ---- ---- ---- ---- 102.90 +2.30 100.60 1965 ---- ---- ---- ---- 101.80 +2.30 99.50 1970 ---- ---- ---- ---- 100.70 +2.30 98.40 1975 ---- ---- ---- ---- 99.70 +2.40 97.30 1980 ---- ---- ---- ---- 98.60 +2.30 96.30 1985 ---- ---- ---- ---- 97.50 +2.20 95.30 1990 ---- ---- ---- ---- 96.50 +2.20 94.30 1995 ---- ---- ---- ---- 95.50 +2.20 93.30 2000 ---- ---- ---- ---- 94.50 +2.20 92.30 2005 ---- ---- ---- ---- 93.50 +2.20 91.30 2010 ---- ---- ---- ---- 92.60 +2.20 90.40 2015 ---- ---- ---- ---- 91.60 +2.10 89.50 2020 ---- ---- ---- ---- 90.70 +2.20 88.50 2025 ---- ---- ---- ---- 89.70 +2.10 87.60 2030 ---- ---- ---- ---- 88.80 +2.10 86.70 2035 ---- ---- ---- ---- 87.90 +2.10 85.80 2040 ---- ---- ---- ---- 87.00 +2.00 85.00 2045 ---- ---- ---- ---- 86.10 +2.00 84.10 2050 ---- ---- ---- ---- 85.30 +2.00 83.30 2055 ---- ---- ---- ---- 84.40 +2.00 82.40 2060 ---- ---- ---- ---- 83.60 +2.00 81.60 2065 ---- ---- ---- ---- 82.80 +2.00 80.80 2070 ---- ---- ---- ---- 81.90 +1.90 80.00 2075 ---- ---- ---- ---- 81.10 +1.90 79.20 2080 ---- ---- ---- ---- 80.30 +1.90 78.40 2090 ---- ---- ---- ---- 78.80 +1.90 76.90 2100 ---- ---- ---- ---- 77.30 +1.90 75.40 2110 ---- ---- ---- ---- 75.80 +1.80 74.00 2120 ---- ---- ---- ---- 74.40 +1.80 72.60 2125 ---- ---- ---- ---- 73.70 +1.80 71.90 2130 ---- ---- ---- ---- 73.00 +1.80 71.20 2140 ---- ---- ---- ---- 71.60 +1.70 69.90 2150 ---- ---- ---- ---- 70.30 +1.70 68.60 2160 ---- ---- ---- ---- 69.00 +1.60 67.40 2170 ---- ---- ---- ---- 67.80 +1.60 66.20 2175 ---- ---- ---- ---- 67.20 +1.60 65.60 2200 ---- ---- ---- ---- 64.20 +1.50 62.70 2225 ---- ---- ---- ---- 61.50 +1.50 60.00 2250 ---- ---- ---- ---- 58.90 +1.40 57.50 2275 ---- ---- ---- ---- 56.50 +1.30 55.20 2300 ---- ---- ---- ---- 54.30 +1.30 53.00 2325 ---- ---- ---- ---- 52.10 +1.20 50.90 2350 ---- ---- ---- ---- 50.20 +1.20 49.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 780.90 +6.80 774.10 1025 ---- ---- ---- ---- 755.90 +6.80 749.10 1050 ---- ---- ---- ---- 730.90 +6.80 724.10 1075 ---- ---- ---- ---- 705.90 +6.80 699.10 1090 ---- ---- ---- ---- 690.90 +6.80 684.10 1100 ---- ---- ---- ---- 680.90 +6.70 674.20 1110 ---- ---- ---- ---- 671.00 +6.70 664.30 1120 ---- ---- ---- ---- 661.10 +6.70 654.40 1125 ---- ---- ---- ---- 656.20 +6.70 649.50 1130 ---- ---- ---- ---- 651.30 +6.70 644.60 1140 ---- ---- ---- ---- 641.50 +6.60 634.90 1150 ---- ---- ---- ---- 631.80 +6.60 625.20 1160 ---- ---- ---- ---- 622.10 +6.50 615.60 1170 ---- ---- ---- ---- 612.50 +6.50 606.00 1175 ---- ---- ---- ---- 607.70 +6.50 601.20 1180 ---- ---- ---- ---- 602.90 +6.40 596.50 1190 ---- ---- ---- ---- 593.40 +6.40 587.00 1195 ---- ---- ---- ---- 588.70 +6.40 582.30 1200 ---- ---- ---- ---- 583.90 +6.40 577.50 1205 ---- ---- ---- ---- 579.20 +6.40 572.80 1210 ---- ---- ---- ---- 574.50 +6.30 568.20 1215 ---- ---- ---- ---- 569.80 +6.30 563.50 1220 ---- ---- ---- ---- 565.10 +6.30 558.80 1225 ---- ---- ---- ---- 560.50 +6.30 554.20 1230 ---- ---- ---- ---- 555.80 +6.30 549.50 1235 ---- ---- ---- ---- 551.20 +6.30 544.90 1240 ---- ---- ---- ---- 546.60 +6.30 540.30 1245 ---- ---- ---- ---- 541.90 +6.20 535.70 1250 ---- ---- ---- ---- 537.30 +6.20 531.10 1255 ---- ---- ---- ---- 532.70 +6.10 526.60 1260 ---- ---- ---- ---- 528.20 +6.20 522.00 1265 ---- ---- ---- ---- 523.60 +6.10 517.50 1270 ---- ---- ---- ---- 519.00 +6.10 512.90 1275 ---- ---- ---- ---- 514.50 +6.10 508.40 1280 ---- ---- ---- ---- 510.00 +6.10 503.90 1285 ---- ---- ---- ---- 505.50 +6.10 499.40 1290 ---- ---- ---- ---- 500.90 +6.00 494.90 1295 ---- ---- ---- ---- 496.50 +6.10 490.40 1300 ---- ---- ---- ---- 492.00 +6.00 486.00 1305 ---- ---- ---- ---- 487.50 +6.00 481.50 1310 ---- ---- ---- ---- 483.10 +6.00 477.10 1315 ---- ---- ---- ---- 478.60 +5.90 472.70 1320 ---- ---- ---- ---- 474.20 +5.90 468.30 1325 ---- ---- ---- ---- 469.80 +5.90 463.90 1330 ---- ---- ---- ---- 465.40 +5.90 459.50 1335 ---- ---- ---- ---- 461.00 +5.90 455.10 1340 ---- ---- ---- ---- 456.60 +5.80 450.80 1345 ---- ---- ---- ---- 452.20 +5.80 446.40 1350 ---- ---- ---- ---- 447.90 +5.80 442.10 1355 ---- ---- ---- ---- 443.50 +5.70 437.80 1360 ---- ---- ---- ---- 439.20 +5.70 433.50 1365 ---- ---- ---- ---- 434.90 +5.70 429.20 1370 ---- ---- ---- ---- 430.60 +5.70 424.90 1375 ---- ---- ---- ---- 426.30 +5.70 420.60 1380 ---- ---- ---- ---- 422.10 +5.70 416.40 1385 ---- ---- ---- ---- 417.80 +5.60 412.20 1390 ---- ---- ---- ---- 413.60 +5.60 408.00 1395 ---- ---- ---- ---- 409.40 +5.60 403.80 1400 ---- ---- ---- ---- 405.20 +5.60 399.60 1405 ---- ---- ---- ---- 401.00 +5.50 395.50 1410 ---- ---- ---- ---- 396.90 +5.60 391.30 1415 ---- ---- ---- ---- 392.70 +5.50 387.20 1420 ---- ---- ---- ---- 388.60 +5.50 383.10 1425 ---- ---- ---- ---- 384.50 +5.50 379.00 1430 ---- ---- ---- ---- 380.40 +5.40 375.00 1435 ---- ---- ---- ---- 376.40 +5.50 370.90 1440 ---- ---- ---- ---- 372.30 +5.40 366.90 1445 ---- ---- ---- ---- 368.30 +5.40 362.90 1450 ---- ---- ---- ---- 364.30 +5.40 358.90 1455 ---- ---- ---- ---- 360.30 +5.30 355.00 1460 ---- ---- ---- ---- 356.40 +5.30 351.10 1465 ---- ---- ---- ---- 352.50 +5.30 347.20 1470 ---- ---- ---- ---- 348.60 +5.30 343.30 1475 ---- ---- ---- ---- 344.70 +5.30 339.40 1480 ---- ---- ---- ---- 340.80 +5.20 335.60 1485 ---- ---- ---- ---- 337.00 +5.20 331.80 1490 ---- ---- ---- ---- 333.20 +5.20 328.00 1495 ---- ---- ---- ---- 329.40 +5.10 324.30 1500 ---- ---- ---- ---- 325.60 +5.10 320.50 1505 ---- ---- ---- ---- 321.90 +5.10 316.80 1510 ---- ---- ---- ---- 318.20 +5.10 313.10 1515 ---- ---- ---- ---- 314.50 +5.00 309.50 1520 ---- ---- ---- ---- 310.90 +5.00 305.90 1525 ---- ---- ---- ---- 307.20 +4.90 302.30 1530 ---- ---- ---- ---- 303.60 +4.90 298.70 1535 ---- ---- ---- ---- 300.10 +4.90 295.20 1540 ---- ---- ---- ---- 296.50 +4.90 291.60 1545 ---- ---- ---- ---- 293.00 +4.90 288.10 1550 ---- ---- ---- ---- 289.50 +4.80 284.70 1555 ---- ---- ---- ---- 286.00 +4.70 281.30 1560 ---- ---- ---- ---- 282.60 +4.80 277.80 1565 ---- ---- ---- ---- 279.20 +4.70 274.50 1570 ---- ---- ---- ---- 275.80 +4.70 271.10 1575 ---- ---- ---- ---- 272.50 +4.70 267.80 1580 ---- ---- ---- ---- 269.20 +4.70 264.50 1585 ---- ---- ---- ---- 265.90 +4.60 261.30 1590 ---- ---- ---- ---- 262.60 +4.60 258.00 1595 ---- ---- ---- ---- 259.40 +4.50 254.90 1600 ---- ---- ---- ---- 256.20 +4.50 251.70 1605 ---- ---- ---- ---- 253.10 +4.50 248.60 1610 ---- ---- ---- ---- 249.90 +4.40 245.50 1615 ---- ---- ---- ---- 246.80 +4.40 242.40 1620 ---- ---- ---- ---- 243.80 +4.40 239.40 1625 ---- ---- ---- ---- 240.70 +4.40 236.30 1630 ---- ---- ---- ---- 237.70 +4.30 233.40 1635 ---- ---- ---- ---- 234.70 +4.30 230.40 1640 ---- ---- ---- ---- 231.80 +4.30 227.50 1645 ---- ---- ---- ---- 228.90 +4.30 224.60 1650 ---- ---- ---- ---- 226.00 +4.20 221.80 1655 ---- ---- ---- ---- 223.20 +4.20 219.00 1660 ---- ---- ---- ---- 220.40 +4.20 216.20 1665 ---- ---- ---- ---- 217.60 +4.10 213.50 1670 ---- ---- ---- ---- 214.80 +4.10 210.70 1675 ---- ---- ---- ---- 212.10 +4.00 208.10 1680 ---- ---- ---- ---- 209.40 +4.00 205.40 1685 ---- ---- ---- ---- 206.80 +4.00 202.80 1690 ---- ---- ---- ---- 204.20 +4.00 200.20 1695 ---- ---- ---- ---- 201.60 +3.90 197.70 1700 ---- ---- ---- ---- 199.00 +3.80 195.20 1705 ---- ---- ---- ---- 196.50 +3.80 192.70 1710 ---- ---- ---- ---- 194.00 +3.80 190.20 1715 ---- ---- ---- ---- 191.60 +3.80 187.80 1720 ---- ---- ---- ---- 189.20 +3.80 185.40 1725 ---- ---- ---- ---- 186.80 +3.70 183.10 1730 ---- ---- ---- ---- 184.40 +3.70 180.70 1735 ---- ---- ---- ---- 182.10 +3.70 178.40 1740 ---- ---- ---- ---- 179.80 +3.60 176.20 1745 ---- ---- ---- ---- 177.60 +3.60 174.00 1750 ---- ---- ---- ---- 175.30 +3.50 171.80 1755 ---- ---- ---- ---- 173.10 +3.50 169.60 1760 ---- ---- ---- ---- 171.00 +3.50 167.50 1765 ---- ---- ---- ---- 168.80 +3.40 165.40 1770 ---- ---- ---- ---- 166.70 +3.40 163.30 1775 ---- ---- ---- ---- 164.70 +3.40 161.30 1780 ---- ---- ---- ---- 162.60 +3.30 159.30 1785 ---- ---- ---- ---- 160.60 +3.30 157.30 1790 ---- ---- ---- ---- 158.70 +3.40 155.30 1795 ---- ---- ---- ---- 156.70 +3.30 153.40 1800 ---- ---- ---- ---- 154.80 +3.30 151.50 1805 ---- ---- ---- ---- 152.90 +3.20 149.70 1810 ---- ---- ---- ---- 151.10 +3.20 147.90 1815 ---- ---- ---- ---- 149.20 +3.10 146.10 1820 ---- ---- ---- ---- 147.40 +3.10 144.30 1825 ---- ---- ---- ---- 145.70 +3.10 142.60 1830 ---- ---- ---- ---- 143.90 +3.00 140.90 1835 ---- ---- ---- ---- 142.20 +3.00 139.20 1840 ---- ---- ---- ---- 140.50 +3.00 137.50 1845 ---- ---- ---- ---- 138.90 +3.00 135.90 1850 ---- ---- ---- ---- 137.30 +3.00 134.30 400 1855 ---- ---- ---- ---- 135.70 +3.00 132.70 1860 ---- ---- ---- ---- 134.10 +2.90 131.20 1865 ---- ---- ---- ---- 132.50 +2.90 129.60 1870 ---- ---- ---- ---- 131.00 +2.90 128.10 1875 ---- ---- ---- ---- 129.50 +2.80 126.70 1880 ---- ---- ---- ---- 128.00 +2.80 125.20 1885 ---- ---- ---- ---- 126.60 +2.80 123.80 1890 ---- ---- ---- ---- 125.20 +2.80 122.40 1895 ---- ---- ---- ---- 123.80 +2.80 121.00 1900 ---- ---- ---- ---- 122.40 +2.70 119.70 1905 ---- ---- ---- ---- 121.00 +2.70 118.30 1910 ---- ---- ---- ---- 119.70 +2.70 117.00 1915 ---- ---- ---- ---- 118.40 +2.70 115.70 1920 ---- ---- ---- ---- 117.10 +2.60 114.50 1925 ---- ---- ---- ---- 115.80 +2.60 113.20 1930 ---- ---- ---- ---- 114.60 +2.60 112.00 1935 ---- ---- ---- ---- 113.30 +2.50 110.80 1940 ---- ---- ---- ---- 112.10 +2.50 109.60 1945 ---- ---- ---- ---- 111.00 +2.50 108.50 1950 ---- ---- ---- ---- 109.80 +2.50 107.30 1955 ---- ---- ---- ---- 108.60 +2.40 106.20 1960 ---- ---- ---- ---- 107.50 +2.40 105.10 1965 ---- ---- ---- ---- 106.40 +2.40 104.00 1970 ---- ---- ---- ---- 105.30 +2.40 102.90 1975 ---- ---- ---- ---- 104.20 +2.30 101.90 1980 ---- ---- ---- ---- 103.20 +2.40 100.80 1985 ---- ---- ---- ---- 102.10 +2.30 99.80 1990 ---- ---- ---- ---- 101.10 +2.30 98.80 1995 ---- ---- ---- ---- 100.10 +2.30 97.80 2000 ---- ---- ---- ---- 99.10 +2.30 96.80 2005 ---- ---- ---- ---- 98.10 +2.30 95.80 2010 ---- ---- ---- ---- 97.10 +2.20 94.90 2015 ---- ---- ---- ---- 96.20 +2.20 94.00 2020 ---- ---- ---- ---- 95.20 +2.20 93.00 2025 ---- ---- ---- ---- 94.30 +2.20 92.10 2030 ---- ---- ---- ---- 93.40 +2.20 91.20 2035 ---- ---- ---- ---- 92.50 +2.20 90.30 2040 ---- ---- ---- ---- 91.60 +2.10 89.50 2045 ---- ---- ---- ---- 90.70 +2.10 88.60 2050 ---- ---- ---- ---- 89.80 +2.00 87.80 2055 ---- ---- ---- ---- 89.00 +2.10 86.90 2060 ---- ---- ---- ---- 88.10 +2.00 86.10 2065 ---- ---- ---- ---- 87.30 +2.00 85.30 2070 ---- ---- ---- ---- 86.50 +2.00 84.50 2075 ---- ---- ---- ---- 85.60 +1.90 83.70 2080 ---- ---- ---- ---- 84.80 +1.90 82.90 2085 ---- ---- ---- ---- 84.10 +2.00 82.10 2090 ---- ---- ---- ---- 83.30 +1.90 81.40 2095 ---- ---- ---- ---- 82.50 +1.90 80.60 2100 ---- ---- ---- ---- 81.80 +1.90 79.90 2105 ---- ---- ---- ---- 81.00 +1.90 79.10 2110 ---- ---- ---- ---- 80.30 +1.90 78.40 2115 ---- ---- ---- ---- 79.50 +1.80 77.70 2120 ---- ---- ---- ---- 78.80 +1.80 77.00 2125 ---- ---- ---- ---- 78.10 +1.80 76.30 2130 ---- ---- ---- ---- 77.40 +1.80 75.60 2135 ---- ---- ---- ---- 76.70 +1.70 75.00 2140 ---- ---- ---- ---- 76.00 +1.70 74.30 2145 ---- ---- ---- ---- 75.40 +1.80 73.60 2150 ---- ---- ---- ---- 74.70 +1.70 73.00 2155 ---- ---- ---- ---- 74.10 +1.80 72.30 2160 ---- ---- ---- ---- 73.40 +1.70 71.70 2165 ---- ---- ---- ---- 72.80 +1.70 71.10 2170 ---- ---- ---- ---- 72.10 +1.60 70.50 2175 ---- ---- ---- ---- 71.50 +1.60 69.90 2180 ---- ---- ---- ---- 70.90 +1.60 69.30 2185 ---- ---- ---- ---- 70.30 +1.60 68.70 2190 ---- ---- ---- ---- 69.70 +1.60 68.10 2195 ---- ---- ---- ---- 69.10 +1.60 67.50 2200 ---- ---- ---- ---- 68.50 +1.50 67.00 2205 ---- ---- ---- ---- 68.00 +1.60 66.40 2210 ---- ---- ---- ---- 67.40 +1.50 65.90 2215 ---- ---- ---- ---- 66.90 +1.60 65.30 2220 ---- ---- ---- ---- 66.30 +1.50 64.80 2225 ---- ---- ---- ---- 65.80 +1.60 64.20 2230 ---- ---- ---- ---- 65.20 +1.50 63.70 2235 ---- ---- ---- ---- 64.70 +1.50 63.20 2240 ---- ---- ---- ---- 64.20 +1.50 62.70 2245 ---- ---- ---- ---- 63.70 +1.50 62.20 2250 ---- ---- ---- ---- 63.10 +1.40 61.70 2255 ---- ---- ---- ---- 62.60 +1.40 61.20 2260 ---- ---- ---- ---- 62.10 +1.40 60.70 2265 ---- ---- ---- ---- 61.70 +1.50 60.20 2270 ---- ---- ---- ---- 61.20 +1.40 59.80 2275 ---- ---- ---- ---- 60.70 +1.40 59.30 2280 ---- ---- ---- ---- 60.20 +1.40 58.80 2285 ---- ---- ---- ---- 59.80 +1.40 58.40 2290 ---- ---- ---- ---- 59.30 +1.40 57.90 2295 ---- ---- ---- ---- 58.90 +1.40 57.50 2300 ---- ---- ---- ---- 58.40 +1.30 57.10 2305 ---- ---- ---- ---- 58.00 +1.40 56.60 2310 ---- ---- ---- ---- 57.50 +1.30 56.20 2315 ---- ---- ---- ---- 57.10 +1.30 55.80 2320 ---- ---- ---- ---- 56.70 +1.30 55.40 2325 ---- ---- ---- ---- 56.30 +1.30 55.00 2330 ---- ---- ---- ---- 55.80 +1.20 54.60 2335 ---- ---- ---- ---- 55.40 +1.20 54.20 2340 ---- ---- ---- ---- 55.00 +1.20 53.80 2345 ---- ---- ---- ---- 54.60 +1.20 53.40 2350 ---- ---- ---- ---- 54.20 +1.20 53.00 2355 ---- ---- ---- ---- 53.80 +1.20 52.60 2360 ---- ---- ---- ---- 53.50 +1.30 52.20 2370 ---- ---- ---- ---- 52.70 +1.20 51.50 2375 ---- ---- ---- ---- 52.30 +1.20 51.10 2380 ---- ---- ---- ---- 52.00 +1.20 50.80 2390 ---- ---- ---- ---- 51.30 +1.20 50.10 2400 ---- ---- ---- ---- 50.60 +1.20 49.40 2410 ---- ---- ---- ---- 49.90 +1.20 48.70 2420 ---- ---- ---- ---- 49.20 +1.10 48.10 2425 ---- ---- ---- ---- 48.90 +1.10 47.80 2430 ---- ---- ---- ---- 48.60 +1.20 47.40 2440 ---- ---- ---- ---- 47.90 +1.10 46.80 2450 ---- ---- ---- ---- 47.30 +1.10 46.20 2460 ---- ---- ---- ---- 46.70 +1.10 45.60 2475 ---- ---- ---- ---- 45.80 +1.00 44.80 2500 ---- ---- ---- ---- 44.40 +1.00 43.40 2525 ---- ---- ---- ---- 43.10 +1.00 42.10 2550 ---- ---- ---- ---- 41.90 +1.00 40.90 2575 ---- ---- ---- ---- 40.70 +.90 39.80 2600 ---- ---- ---- ---- 39.60 +.90 38.70 2625 ---- ---- ---- ---- 38.60 +.90 37.70 2650 ---- ---- ---- ---- 37.60 +.80 36.80 900 ---- ---- ---- ---- 880.90 +6.80 874.10 925 ---- ---- ---- ---- 855.90 +6.80 849.10 950 ---- ---- ---- ---- 830.90 +6.80 824.10 975 ---- ---- ---- ---- 805.90 +6.80 799.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 815.40 +6.80 808.60 1025 ---- ---- ---- ---- 790.40 +6.80 783.60 1050 ---- ---- ---- ---- 765.40 +6.80 758.60 1075 ---- ---- ---- ---- 740.70 +6.70 734.00 1100 ---- ---- ---- ---- 716.20 +6.60 709.60 1125 ---- ---- ---- ---- 692.20 +6.60 685.60 1130 ---- ---- ---- ---- 687.40 +6.50 680.90 1140 ---- ---- ---- ---- 677.90 +6.50 671.40 1150 ---- ---- ---- ---- 668.40 +6.40 662.00 1160 ---- ---- ---- ---- 659.00 +6.40 652.60 1170 ---- ---- ---- ---- 649.60 +6.40 643.20 1175 ---- ---- ---- ---- 644.90 +6.30 638.60 1180 ---- ---- ---- ---- 640.30 +6.40 633.90 1190 ---- ---- ---- ---- 631.00 +6.30 624.70 1200 ---- ---- ---- ---- 621.80 +6.30 615.50 1210 ---- ---- ---- ---- 612.60 +6.20 606.40 1220 ---- ---- ---- ---- 603.50 +6.20 597.30 1225 ---- ---- ---- ---- 598.90 +6.20 592.70 1230 ---- ---- ---- ---- 594.40 +6.20 588.20 1235 ---- ---- ---- ---- 589.80 +6.10 583.70 1240 ---- ---- ---- ---- 585.30 +6.10 579.20 1245 ---- ---- ---- ---- 580.80 +6.10 574.70 1250 ---- ---- ---- ---- 576.30 +6.10 570.20 1255 ---- ---- ---- ---- 571.90 +6.10 565.80 1260 ---- ---- ---- ---- 567.40 +6.10 561.30 1265 ---- ---- ---- ---- 562.90 +6.00 556.90 1270 ---- ---- ---- ---- 558.50 +6.00 552.50 1275 ---- ---- ---- ---- 554.00 +5.90 548.10 1280 ---- ---- ---- ---- 549.60 +6.00 543.60 1285 ---- ---- ---- ---- 545.20 +5.90 539.30 1290 ---- ---- ---- ---- 540.80 +5.90 534.90 1295 ---- ---- ---- ---- 536.40 +5.90 530.50 1300 ---- ---- ---- ---- 532.10 +6.00 526.10 1305 ---- ---- ---- ---- 527.70 +5.90 521.80 1310 ---- ---- ---- ---- 523.30 +5.80 517.50 1315 ---- ---- ---- ---- 519.00 +5.90 513.10 1320 ---- ---- ---- ---- 514.70 +5.90 508.80 1325 ---- ---- ---- ---- 510.30 +5.80 504.50 1330 ---- ---- ---- ---- 506.00 +5.80 500.20 1335 ---- ---- ---- ---- 501.70 +5.70 496.00 1340 ---- ---- ---- ---- 497.50 +5.80 491.70 1345 ---- ---- ---- ---- 493.20 +5.70 487.50 1350 ---- ---- ---- ---- 488.90 +5.70 483.20 1355 ---- ---- ---- ---- 484.70 +5.70 479.00 1360 ---- ---- ---- ---- 480.50 +5.70 474.80 1365 ---- ---- ---- ---- 476.20 +5.60 470.60 1370 ---- ---- ---- ---- 472.00 +5.60 466.40 1375 ---- ---- ---- ---- 467.80 +5.60 462.20 1380 ---- ---- ---- ---- 463.60 +5.60 458.00 1385 ---- ---- ---- ---- 459.50 +5.60 453.90 1390 ---- ---- ---- ---- 455.30 +5.60 449.70 1395 ---- ---- ---- ---- 451.20 +5.60 445.60 1400 ---- ---- ---- ---- 447.00 +5.50 441.50 1405 ---- ---- ---- ---- 442.90 +5.50 437.40 1410 ---- ---- ---- ---- 438.80 +5.50 433.30 1415 ---- ---- ---- ---- 434.70 +5.50 429.20 1420 ---- ---- ---- ---- 430.60 +5.40 425.20 1425 ---- ---- ---- ---- 426.60 +5.40 421.20 1430 ---- ---- ---- ---- 422.60 +5.50 417.10 1435 ---- ---- ---- ---- 418.50 +5.40 413.10 1440 ---- ---- ---- ---- 414.50 +5.30 409.20 1445 ---- ---- ---- ---- 410.50 +5.30 405.20 1450 ---- ---- ---- ---- 406.60 +5.30 401.30 1455 ---- ---- ---- ---- 402.60 +5.30 397.30 1460 ---- ---- ---- ---- 398.70 +5.30 393.40 1465 ---- ---- ---- ---- 394.80 +5.20 389.60 1470 ---- ---- ---- ---- 390.90 +5.20 385.70 1475 ---- ---- ---- ---- 387.10 +5.20 381.90 1480 ---- ---- ---- ---- 383.20 +5.20 378.00 1485 ---- ---- ---- ---- 379.40 +5.10 374.30 1490 ---- ---- ---- ---- 375.60 +5.10 370.50 1495 ---- ---- ---- ---- 371.90 +5.20 366.70 1500 ---- ---- ---- ---- 368.10 +5.10 363.00 1505 ---- ---- ---- ---- 364.40 +5.10 359.30 1510 ---- ---- ---- ---- 360.70 +5.10 355.60 1515 ---- ---- ---- ---- 357.00 +5.00 352.00 1520 ---- ---- ---- ---- 353.30 +5.00 348.30 1525 ---- ---- ---- ---- 349.70 +5.00 344.70 1530 ---- ---- ---- ---- 346.10 +4.90 341.20 1535 ---- ---- ---- ---- 342.50 +4.90 337.60 1540 ---- ---- ---- ---- 339.00 +4.90 334.10 1545 ---- ---- ---- ---- 335.40 +4.80 330.60 1550 ---- ---- ---- ---- 331.90 +4.80 327.10 1555 ---- ---- ---- ---- 328.50 +4.90 323.60 1560 ---- ---- ---- ---- 325.00 +4.80 320.20 1565 ---- ---- ---- ---- 321.60 +4.80 316.80 1570 ---- ---- ---- ---- 318.20 +4.80 313.40 1575 ---- ---- ---- ---- 314.80 +4.70 310.10 1580 ---- ---- ---- ---- 311.50 +4.70 306.80 1585 ---- ---- ---- ---- 308.10 +4.60 303.50 1590 ---- ---- ---- ---- 304.90 +4.70 300.20 1595 ---- ---- ---- ---- 301.60 +4.60 297.00 1600 ---- ---- ---- ---- 298.40 +4.60 293.80 1605 ---- ---- ---- ---- 295.20 +4.60 290.60 1610 ---- ---- ---- ---- 292.00 +4.60 287.40 1615 ---- ---- ---- ---- 288.80 +4.50 284.30 1620 ---- ---- ---- ---- 285.70 +4.50 281.20 1625 ---- ---- ---- ---- 282.60 +4.50 278.10 1630 ---- ---- ---- ---- 279.50 +4.40 275.10 1635 ---- ---- ---- ---- 276.50 +4.40 272.10 1640 ---- ---- ---- ---- 273.50 +4.40 269.10 1645 ---- ---- ---- ---- 270.50 +4.30 266.20 1650 ---- ---- ---- ---- 267.60 +4.30 263.30 1655 ---- ---- ---- ---- 264.70 +4.30 260.40 1660 ---- ---- ---- ---- 261.80 +4.30 257.50 1665 ---- ---- ---- ---- 258.90 +4.20 254.70 1670 ---- ---- ---- ---- 256.10 +4.20 251.90 1675 ---- ---- ---- ---- 253.30 +4.20 249.10 1680 ---- ---- ---- ---- 250.60 +4.20 246.40 1685 ---- ---- ---- ---- 247.80 +4.10 243.70 1690 ---- ---- ---- ---- 245.10 +4.10 241.00 1695 ---- ---- ---- ---- 242.50 +4.10 238.40 1700 ---- ---- ---- ---- 239.80 +4.00 235.80 1705 ---- ---- ---- ---- 237.20 +4.00 233.20 1710 ---- ---- ---- ---- 234.60 +4.00 230.60 1715 ---- ---- ---- ---- 232.10 +4.00 228.10 1720 ---- ---- ---- ---- 229.60 +4.00 225.60 1725 ---- ---- ---- ---- 227.10 +3.90 223.20 1730 ---- ---- ---- ---- 224.60 +3.90 220.70 1735 ---- ---- ---- ---- 222.20 +3.90 218.30 1740 ---- ---- ---- ---- 219.80 +3.80 216.00 1745 ---- ---- ---- ---- 217.40 +3.80 213.60 1750 ---- ---- ---- ---- 215.10 +3.80 211.30 1755 ---- ---- ---- ---- 212.80 +3.80 209.00 1760 ---- ---- ---- ---- 210.50 +3.70 206.80 1765 ---- ---- ---- ---- 208.30 +3.70 204.60 1770 ---- ---- ---- ---- 206.10 +3.70 202.40 1775 ---- ---- ---- ---- 203.90 +3.70 200.20 1780 ---- ---- ---- ---- 201.70 +3.60 198.10 1785 ---- ---- ---- ---- 199.60 +3.60 196.00 1790 ---- ---- ---- ---- 197.50 +3.60 193.90 1795 ---- ---- ---- ---- 195.40 +3.50 191.90 1800 ---- ---- ---- ---- 193.40 +3.50 189.90 1805 ---- ---- ---- ---- 191.40 +3.50 187.90 1810 ---- ---- ---- ---- 189.40 +3.40 186.00 1815 ---- ---- ---- ---- 187.50 +3.50 184.00 1820 ---- ---- ---- ---- 185.50 +3.40 182.10 1825 ---- ---- ---- ---- 183.70 +3.40 180.30 1830 ---- ---- ---- ---- 181.80 +3.40 178.40 1835 ---- ---- ---- ---- 180.00 +3.40 176.60 1840 ---- ---- ---- ---- 178.20 +3.30 174.90 1845 ---- ---- ---- ---- 176.40 +3.30 173.10 1850 ---- ---- ---- ---- 174.60 +3.20 171.40 1855 ---- ---- ---- ---- 172.90 +3.20 169.70 1860 ---- ---- ---- ---- 171.20 +3.20 168.00 1865 ---- ---- ---- ---- 169.50 +3.10 166.40 1870 ---- ---- ---- ---- 167.90 +3.20 164.70 1875 ---- ---- ---- ---- 166.30 +3.20 163.10 1880 ---- ---- ---- ---- 164.70 +3.10 161.60 1885 ---- ---- ---- ---- 163.10 +3.10 160.00 1890 ---- ---- ---- ---- 161.60 +3.10 158.50 1895 ---- ---- ---- ---- 160.00 +3.00 157.00 1900 ---- ---- ---- ---- 158.50 +3.00 155.50 1905 ---- ---- ---- ---- 157.10 +3.00 154.10 1910 ---- ---- ---- ---- 155.60 +2.90 152.70 1915 ---- ---- ---- ---- 154.20 +2.90 151.30 1920 ---- ---- ---- ---- 152.80 +2.90 149.90 1925 ---- ---- ---- ---- 151.40 +2.90 148.50 1930 ---- ---- ---- ---- 150.00 +2.80 147.20 1935 ---- ---- ---- ---- 148.70 +2.80 145.90 1940 ---- ---- ---- ---- 147.40 +2.80 144.60 1945 ---- ---- ---- ---- 146.10 +2.80 143.30 1950 ---- ---- ---- ---- 144.80 +2.80 142.00 1955 ---- ---- ---- ---- 143.60 +2.80 140.80 1960 ---- ---- ---- ---- 142.30 +2.70 139.60 1965 ---- ---- ---- ---- 141.10 +2.70 138.40 1970 ---- ---- ---- ---- 139.90 +2.70 137.20 1975 ---- ---- ---- ---- 138.70 +2.70 136.00 1980 ---- ---- ---- ---- 137.60 +2.70 134.90 1985 ---- ---- ---- ---- 136.40 +2.60 133.80 1990 ---- ---- ---- ---- 135.30 +2.60 132.70 1995 ---- ---- ---- ---- 134.20 +2.60 131.60 2000 ---- ---- ---- ---- 133.10 +2.60 130.50 2005 ---- ---- ---- ---- 132.00 +2.60 129.40 2010 ---- ---- ---- ---- 130.90 +2.50 128.40 2015 ---- ---- ---- ---- 129.90 +2.50 127.40 2020 ---- ---- ---- ---- 128.90 +2.50 126.40 2025 ---- ---- ---- ---- 127.80 +2.40 125.40 2030 ---- ---- ---- ---- 126.80 +2.40 124.40 2035 ---- ---- ---- ---- 125.80 +2.40 123.40 2040 ---- ---- ---- ---- 124.90 +2.50 122.40 2045 ---- ---- ---- ---- 123.90 +2.40 121.50 2050 ---- ---- ---- ---- 122.90 +2.40 120.50 2055 ---- ---- ---- ---- 122.00 +2.40 119.60 2060 ---- ---- ---- ---- 121.10 +2.40 118.70 2065 ---- ---- ---- ---- 120.20 +2.40 117.80 2070 ---- ---- ---- ---- 119.20 +2.30 116.90 2075 ---- ---- ---- ---- 118.40 +2.40 116.00 2080 ---- ---- ---- ---- 117.50 +2.30 115.20 2085 ---- ---- ---- ---- 116.60 +2.30 114.30 2090 ---- ---- ---- ---- 115.70 +2.20 113.50 2095 ---- ---- ---- ---- 114.90 +2.30 112.60 2100 ---- ---- ---- ---- 114.00 +2.20 111.80 2105 ---- ---- ---- ---- 113.20 +2.20 111.00 2110 ---- ---- ---- ---- 112.40 +2.20 110.20 2115 ---- ---- ---- ---- 111.60 +2.20 109.40 2120 ---- ---- ---- ---- 110.80 +2.20 108.60 2125 ---- ---- ---- ---- 110.00 +2.20 107.80 2130 ---- ---- ---- ---- 109.20 +2.20 107.00 2135 ---- ---- ---- ---- 108.40 +2.10 106.30 2140 ---- ---- ---- ---- 107.60 +2.10 105.50 2145 ---- ---- ---- ---- 106.90 +2.10 104.80 2150 ---- ---- ---- ---- 106.10 +2.00 104.10 2155 ---- ---- ---- ---- 105.40 +2.10 103.30 2160 ---- ---- ---- ---- 104.70 +2.10 102.60 2165 ---- ---- ---- ---- 103.90 +2.00 101.90 2170 ---- ---- ---- ---- 103.20 +2.00 101.20 2175 ---- ---- ---- ---- 102.50 +2.00 100.50 2180 ---- ---- ---- ---- 101.80 +2.00 99.80 2185 ---- ---- ---- ---- 101.20 +2.00 99.20 2190 ---- ---- ---- ---- 100.50 +2.00 98.50 2195 ---- ---- ---- ---- 99.80 +2.00 97.80 2200 ---- ---- ---- ---- 99.10 +1.90 97.20 2205 ---- ---- ---- ---- 98.50 +1.90 96.60 2210 ---- ---- ---- ---- 97.80 +1.90 95.90 2215 ---- ---- ---- ---- 97.20 +1.90 95.30 2220 ---- ---- ---- ---- 96.60 +1.90 94.70 2225 ---- ---- ---- ---- 95.90 +1.80 94.10 2230 ---- ---- ---- ---- 95.30 +1.80 93.50 2235 ---- ---- ---- ---- 94.70 +1.80 92.90 2240 ---- ---- ---- ---- 94.10 +1.80 92.30 2245 ---- ---- ---- ---- 93.50 +1.80 91.70 2250 ---- ---- ---- ---- 92.90 +1.80 91.10 2255 ---- ---- ---- ---- 92.30 +1.80 90.50 2260 ---- ---- ---- ---- 91.80 +1.80 90.00 2265 ---- ---- ---- ---- 91.20 +1.80 89.40 2270 ---- ---- ---- ---- 90.60 +1.70 88.90 2275 ---- ---- ---- ---- 90.10 +1.80 88.30 2280 ---- ---- ---- ---- 89.50 +1.70 87.80 2285 ---- ---- ---- ---- 89.00 +1.70 87.30 2290 ---- ---- ---- ---- 88.50 +1.80 86.70 2295 ---- ---- ---- ---- 87.90 +1.70 86.20 2300 ---- ---- ---- ---- 87.40 +1.70 85.70 2305 ---- ---- ---- ---- 86.90 +1.70 85.20 2310 ---- ---- ---- ---- 86.40 +1.70 84.70 2315 ---- ---- ---- ---- 85.90 +1.70 84.20 2320 ---- ---- ---- ---- 85.40 +1.70 83.70 2325 ---- ---- ---- ---- 84.90 +1.70 83.20 2330 ---- ---- ---- ---- 84.40 +1.70 82.70 2335 ---- ---- ---- ---- 83.90 +1.60 82.30 2340 ---- ---- ---- ---- 83.40 +1.60 81.80 2345 ---- ---- ---- ---- 83.00 +1.70 81.30 2350 ---- ---- ---- ---- 82.50 +1.60 80.90 2355 ---- ---- ---- ---- 82.00 +1.60 80.40 2360 ---- ---- ---- ---- 81.60 +1.60 80.00 2365 ---- ---- ---- ---- 81.10 +1.60 79.50 2370 ---- ---- ---- ---- 80.70 +1.60 79.10 2375 ---- ---- ---- ---- 80.20 +1.50 78.70 2380 ---- ---- ---- ---- 79.80 +1.50 78.30 2390 ---- ---- ---- ---- 79.00 +1.60 77.40 2400 ---- ---- ---- ---- 78.10 +1.50 76.60 2410 ---- ---- ---- ---- 77.30 +1.50 75.80 2420 ---- ---- ---- ---- 76.50 +1.50 75.00 2425 ---- ---- ---- ---- 76.10 +1.50 74.60 2430 ---- ---- ---- ---- 75.70 +1.40 74.30 2440 ---- ---- ---- ---- 75.00 +1.50 73.50 2450 ---- ---- ---- ---- 74.20 +1.40 72.80 2460 ---- ---- ---- ---- 73.50 +1.40 72.10 2470 ---- ---- ---- ---- 72.80 +1.40 71.40 2475 ---- ---- ---- ---- 72.40 +1.40 71.00 2500 ---- ---- ---- ---- 70.70 +1.30 69.40 2525 ---- ---- ---- ---- 69.10 +1.30 67.80 2550 ---- ---- ---- ---- 67.60 +1.30 66.30 2575 ---- ---- ---- ---- 66.20 +1.30 64.90 2600 ---- ---- ---- ---- 64.80 +1.20 63.60 2625 ---- ---- ---- ---- 63.50 +1.20 62.30 2650 ---- ---- ---- ---- 62.30 +1.20 61.10 950 ---- ---- ---- ---- 865.40 +6.80 858.60 975 ---- ---- ---- ---- 840.40 +6.80 833.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 811.80 +6.70 805.10 1050 ---- ---- ---- ---- 787.40 +6.70 780.70 1075 ---- ---- ---- ---- 763.30 +6.60 756.70 1100 ---- ---- ---- ---- 739.50 +6.50 733.00 1125 ---- ---- ---- ---- 716.00 +6.40 709.60 1150 ---- ---- ---- ---- 692.80 +6.30 686.50 1175 ---- ---- ---- ---- 670.00 +6.30 663.70 1200 ---- ---- ---- ---- 647.40 +6.20 641.20 1220 ---- ---- ---- ---- 629.50 +6.10 623.40 1225 ---- ---- ---- ---- 625.10 +6.10 619.00 1230 ---- ---- ---- ---- 620.60 +6.00 614.60 1240 ---- ---- ---- ---- 611.80 +6.00 605.80 1250 ---- ---- ---- ---- 603.00 +6.00 597.00 1260 ---- ---- ---- ---- 594.30 +6.00 588.30 1270 ---- ---- ---- ---- 585.60 +5.90 579.70 1275 ---- ---- ---- ---- 581.30 +5.90 575.40 1280 ---- ---- ---- ---- 576.90 +5.80 571.10 1290 ---- ---- ---- ---- 568.30 +5.80 562.50 1300 ---- ---- ---- ---- 559.80 +5.80 554.00 1310 ---- ---- ---- ---- 551.20 +5.70 545.50 1315 ---- ---- ---- ---- 547.00 +5.80 541.20 1320 ---- ---- ---- ---- 542.80 +5.80 537.00 1325 ---- ---- ---- ---- 538.50 +5.70 532.80 1330 ---- ---- ---- ---- 534.30 +5.70 528.60 1335 ---- ---- ---- ---- 530.10 +5.70 524.40 1340 ---- ---- ---- ---- 525.90 +5.60 520.30 1345 ---- ---- ---- ---- 521.80 +5.70 516.10 1350 ---- ---- ---- ---- 517.60 +5.70 511.90 1355 ---- ---- ---- ---- 513.40 +5.60 507.80 1360 ---- ---- ---- ---- 509.30 +5.60 503.70 1365 ---- ---- ---- ---- 505.10 +5.60 499.50 1370 ---- ---- ---- ---- 501.00 +5.60 495.40 1375 ---- ---- ---- ---- 496.90 +5.60 491.30 1380 ---- ---- ---- ---- 492.80 +5.50 487.30 1385 ---- ---- ---- ---- 488.70 +5.50 483.20 1390 ---- ---- ---- ---- 484.60 +5.50 479.10 1395 ---- ---- ---- ---- 480.50 +5.40 475.10 1400 ---- ---- ---- ---- 476.50 +5.50 471.00 1405 ---- ---- ---- ---- 472.40 +5.40 467.00 1410 ---- ---- ---- ---- 468.40 +5.40 463.00 1415 ---- ---- ---- ---- 464.40 +5.40 459.00 1420 ---- ---- ---- ---- 460.40 +5.40 455.00 1425 ---- ---- ---- ---- 456.40 +5.40 451.00 1430 ---- ---- ---- ---- 452.40 +5.40 447.00 1435 ---- ---- ---- ---- 448.40 +5.30 443.10 1440 ---- ---- ---- ---- 444.50 +5.30 439.20 1445 ---- ---- ---- ---- 440.60 +5.30 435.30 1450 ---- ---- ---- ---- 436.60 +5.20 431.40 1455 ---- ---- ---- ---- 432.70 +5.20 427.50 1460 ---- ---- ---- ---- 428.90 +5.30 423.60 1465 ---- ---- ---- ---- 425.00 +5.20 419.80 1470 ---- ---- ---- ---- 421.20 +5.20 416.00 1475 ---- ---- ---- ---- 417.30 +5.10 412.20 1480 ---- ---- ---- ---- 413.50 +5.10 408.40 1485 ---- ---- ---- ---- 409.70 +5.10 404.60 1490 ---- ---- ---- ---- 406.00 +5.10 400.90 1495 ---- ---- ---- ---- 402.20 +5.00 397.20 1500 ---- ---- ---- ---- 398.50 +5.00 393.50 1505 ---- ---- ---- ---- 394.80 +5.00 389.80 1510 ---- ---- ---- ---- 391.20 +5.10 386.10 1515 ---- ---- ---- ---- 387.50 +5.00 382.50 1520 ---- ---- ---- ---- 383.90 +5.00 378.90 1525 ---- ---- ---- ---- 380.30 +5.00 375.30 1530 ---- ---- ---- ---- 376.70 +5.00 371.70 1535 ---- ---- ---- ---- 373.10 +4.90 368.20 1540 ---- ---- ---- ---- 369.60 +4.90 364.70 1545 ---- ---- ---- ---- 366.10 +4.90 361.20 1550 ---- ---- ---- ---- 362.60 +4.90 357.70 1555 ---- ---- ---- ---- 359.10 +4.80 354.30 1560 ---- ---- ---- ---- 355.70 +4.80 350.90 1565 ---- ---- ---- ---- 352.30 +4.80 347.50 1570 ---- ---- ---- ---- 348.90 +4.80 344.10 1575 ---- ---- ---- ---- 345.50 +4.70 340.80 1580 ---- ---- ---- ---- 342.20 +4.70 337.50 1585 ---- ---- ---- ---- 338.90 +4.70 334.20 1590 ---- ---- ---- ---- 335.60 +4.70 330.90 1595 ---- ---- ---- ---- 332.30 +4.60 327.70 1600 ---- ---- ---- ---- 329.10 +4.60 324.50 1605 ---- ---- ---- ---- 325.90 +4.60 321.30 1610 ---- ---- ---- ---- 322.70 +4.60 318.10 1615 ---- ---- ---- ---- 319.60 +4.60 315.00 1620 ---- ---- ---- ---- 316.40 +4.50 311.90 1625 ---- ---- ---- ---- 313.30 +4.50 308.80 1630 ---- ---- ---- ---- 310.30 +4.50 305.80 1635 ---- ---- ---- ---- 307.20 +4.40 302.80 1640 ---- ---- ---- ---- 304.20 +4.40 299.80 1645 ---- ---- ---- ---- 301.20 +4.40 296.80 1650 ---- ---- ---- ---- 298.30 +4.40 293.90 1655 ---- ---- ---- ---- 295.30 +4.30 291.00 1660 ---- ---- ---- ---- 292.40 +4.30 288.10 1665 ---- ---- ---- ---- 289.60 +4.30 285.30 1670 ---- ---- ---- ---- 286.70 +4.20 282.50 1675 ---- ---- ---- ---- 283.90 +4.20 279.70 1680 ---- ---- ---- ---- 281.10 +4.20 276.90 1685 ---- ---- ---- ---- 278.40 +4.20 274.20 1690 ---- ---- ---- ---- 275.70 +4.20 271.50 1695 ---- ---- ---- ---- 273.00 +4.20 268.80 1700 ---- ---- ---- ---- 270.30 +4.10 266.20 1705 ---- ---- ---- ---- 267.70 +4.20 263.50 1710 ---- ---- ---- ---- 265.00 +4.00 261.00 1715 ---- ---- ---- ---- 262.50 +4.10 258.40 1720 ---- ---- ---- ---- 259.90 +4.00 255.90 1725 ---- ---- ---- ---- 257.40 +4.00 253.40 1730 ---- ---- ---- ---- 254.90 +4.00 250.90 1735 ---- ---- ---- ---- 252.40 +3.90 248.50 1740 ---- ---- ---- ---- 250.00 +3.90 246.10 1745 ---- ---- ---- ---- 247.60 +3.90 243.70 1750 ---- ---- ---- ---- 245.20 +3.80 241.40 1755 ---- ---- ---- ---- 242.90 +3.90 239.00 1760 ---- ---- ---- ---- 240.60 +3.90 236.70 1765 ---- ---- ---- ---- 238.30 +3.80 234.50 1770 ---- ---- ---- ---- 236.00 +3.70 232.30 1775 ---- ---- ---- ---- 233.80 +3.70 230.10 1780 ---- ---- ---- ---- 231.60 +3.70 227.90 1785 ---- ---- ---- ---- 229.40 +3.70 225.70 1790 ---- ---- ---- ---- 227.30 +3.70 223.60 1795 ---- ---- ---- ---- 225.20 +3.70 221.50 1800 ---- ---- ---- ---- 223.10 +3.60 219.50 1805 ---- ---- ---- ---- 221.10 +3.70 217.40 1810 ---- ---- ---- ---- 219.00 +3.60 215.40 1815 ---- ---- ---- ---- 217.00 +3.50 213.50 1820 ---- ---- ---- ---- 215.10 +3.60 211.50 1825 ---- ---- ---- ---- 213.10 +3.50 209.60 1830 ---- ---- ---- ---- 211.20 +3.50 207.70 1835 ---- ---- ---- ---- 209.30 +3.40 205.90 1840 ---- ---- ---- ---- 207.50 +3.50 204.00 1845 ---- ---- ---- ---- 205.60 +3.40 202.20 1850 ---- ---- ---- ---- 203.80 +3.40 200.40 1855 ---- ---- ---- ---- 202.10 +3.40 198.70 1860 ---- ---- ---- ---- 200.30 +3.30 197.00 1865 ---- ---- ---- ---- 198.60 +3.30 195.30 1870 ---- ---- ---- ---- 196.90 +3.30 193.60 1875 ---- ---- ---- ---- 195.20 +3.30 191.90 1880 ---- ---- ---- ---- 193.60 +3.30 190.30 1885 ---- ---- ---- ---- 192.00 +3.30 188.70 1890 ---- ---- ---- ---- 190.40 +3.20 187.20 1895 ---- ---- ---- ---- 188.80 +3.20 185.60 1900 ---- ---- ---- ---- 187.30 +3.20 184.10 1905 ---- ---- ---- ---- 185.70 +3.10 182.60 1910 ---- ---- ---- ---- 184.20 +3.10 181.10 1915 ---- ---- ---- ---- 182.80 +3.10 179.70 1920 ---- ---- ---- ---- 181.30 +3.10 178.20 1925 ---- ---- ---- ---- 179.90 +3.10 176.80 1930 ---- ---- ---- ---- 178.50 +3.10 175.40 1935 ---- ---- ---- ---- 177.10 +3.00 174.10 1940 ---- ---- ---- ---- 175.70 +3.00 172.70 1945 ---- ---- ---- ---- 174.40 +3.00 171.40 1950 ---- ---- ---- ---- 173.10 +3.00 170.10 1955 ---- ---- ---- ---- 171.80 +3.00 168.80 1960 ---- ---- ---- ---- 170.50 +2.90 167.60 1965 ---- ---- ---- ---- 169.20 +2.90 166.30 1970 ---- ---- ---- ---- 168.00 +2.90 165.10 1975 ---- ---- ---- ---- 166.80 +2.90 163.90 1980 ---- ---- ---- ---- 165.60 +2.90 162.70 1985 ---- ---- ---- ---- 164.40 +2.80 161.60 1990 ---- ---- ---- ---- 163.20 +2.80 160.40 1995 ---- ---- ---- ---- 162.10 +2.80 159.30 2000 ---- ---- ---- ---- 161.00 +2.80 158.20 2005 ---- ---- ---- ---- 159.80 +2.70 157.10 2010 ---- ---- ---- ---- 158.70 +2.70 156.00 2015 ---- ---- ---- ---- 157.70 +2.80 154.90 2020 ---- ---- ---- ---- 156.60 +2.70 153.90 2025 ---- ---- ---- ---- 155.50 +2.70 152.80 2030 ---- ---- ---- ---- 154.50 +2.70 151.80 2035 ---- ---- ---- ---- 153.50 +2.70 150.80 2040 ---- ---- ---- ---- 152.50 +2.70 149.80 2045 ---- ---- ---- ---- 151.50 +2.70 148.80 2050 ---- ---- ---- ---- 150.50 +2.60 147.90 2055 ---- ---- ---- ---- 149.50 +2.60 146.90 2060 ---- ---- ---- ---- 148.60 +2.60 146.00 2065 ---- ---- ---- ---- 147.60 +2.60 145.00 2070 ---- ---- ---- ---- 146.70 +2.60 144.10 2075 ---- ---- ---- ---- 145.80 +2.60 143.20 2080 ---- ---- ---- ---- 144.80 +2.50 142.30 2085 ---- ---- ---- ---- 143.90 +2.50 141.40 2090 ---- ---- ---- ---- 143.10 +2.50 140.60 2095 ---- ---- ---- ---- 142.20 +2.50 139.70 2100 ---- ---- ---- ---- 141.30 +2.50 138.80 2105 ---- ---- ---- ---- 140.40 +2.40 138.00 2110 ---- ---- ---- ---- 139.60 +2.50 137.10 2115 ---- ---- ---- ---- 138.70 +2.40 136.30 2120 ---- ---- ---- ---- 137.90 +2.40 135.50 2125 ---- ---- ---- ---- 137.10 +2.40 134.70 2130 ---- ---- ---- ---- 136.30 +2.40 133.90 2135 ---- ---- ---- ---- 135.50 +2.40 133.10 2140 ---- ---- ---- ---- 134.70 +2.40 132.30 2145 ---- ---- ---- ---- 133.90 +2.40 131.50 2150 ---- ---- ---- ---- 133.10 +2.30 130.80 2155 ---- ---- ---- ---- 132.30 +2.30 130.00 2160 ---- ---- ---- ---- 131.60 +2.30 129.30 2165 ---- ---- ---- ---- 130.80 +2.30 128.50 2170 ---- ---- ---- ---- 130.10 +2.30 127.80 2175 ---- ---- ---- ---- 129.40 +2.30 127.10 2180 ---- ---- ---- ---- 128.60 +2.20 126.40 2185 ---- ---- ---- ---- 127.90 +2.20 125.70 2190 ---- ---- ---- ---- 127.20 +2.20 125.00 2195 ---- ---- ---- ---- 126.50 +2.20 124.30 2200 ---- ---- ---- ---- 125.80 +2.20 123.60 2205 ---- ---- ---- ---- 125.10 +2.20 122.90 2210 ---- ---- ---- ---- 124.40 +2.10 122.30 2215 ---- ---- ---- ---- 123.80 +2.20 121.60 2220 ---- ---- ---- ---- 123.10 +2.10 121.00 2225 ---- ---- ---- ---- 122.40 +2.10 120.30 2230 ---- ---- ---- ---- 121.80 +2.10 119.70 2235 ---- ---- ---- ---- 121.20 +2.20 119.00 2240 ---- ---- ---- ---- 120.50 +2.10 118.40 2245 ---- ---- ---- ---- 119.90 +2.10 117.80 2250 ---- ---- ---- ---- 119.30 +2.10 117.20 2255 ---- ---- ---- ---- 118.70 +2.10 116.60 2260 ---- ---- ---- ---- 118.10 +2.10 116.00 2265 ---- ---- ---- ---- 117.50 +2.10 115.40 2270 ---- ---- ---- ---- 116.90 +2.10 114.80 2275 ---- ---- ---- ---- 116.30 +2.10 114.20 2280 ---- ---- ---- ---- 115.70 +2.00 113.70 2285 ---- ---- ---- ---- 115.10 +2.00 113.10 2290 ---- ---- ---- ---- 114.50 +1.90 112.60 2295 ---- ---- ---- ---- 114.00 +2.00 112.00 2300 ---- ---- ---- ---- 113.40 +1.90 111.50 2305 ---- ---- ---- ---- 112.90 +2.00 110.90 2310 ---- ---- ---- ---- 112.30 +1.90 110.40 2315 ---- ---- ---- ---- 111.80 +1.90 109.90 2320 ---- ---- ---- ---- 111.30 +2.00 109.30 2325 ---- ---- ---- ---- 110.70 +1.90 108.80 2330 ---- ---- ---- ---- 110.20 +1.90 108.30 2335 ---- ---- ---- ---- 109.70 +1.90 107.80 2340 ---- ---- ---- ---- 109.20 +1.90 107.30 2345 ---- ---- ---- ---- 108.70 +1.90 106.80 2350 ---- ---- ---- ---- 108.20 +1.90 106.30 2355 ---- ---- ---- ---- 107.70 +1.90 105.80 2360 ---- ---- ---- ---- 107.20 +1.80 105.40 2365 ---- ---- ---- ---- 106.70 +1.80 104.90 2370 ---- ---- ---- ---- 106.30 +1.90 104.40 2375 ---- ---- ---- ---- 105.80 +1.80 104.00 2380 ---- ---- ---- ---- 105.30 +1.80 103.50 2390 ---- ---- ---- ---- 104.40 +1.80 102.60 2400 ---- ---- ---- ---- 103.50 +1.80 101.70 2410 ---- ---- ---- ---- 102.60 +1.70 100.90 2420 ---- ---- ---- ---- 101.80 +1.80 100.00 2425 ---- ---- ---- ---- 101.40 +1.80 99.60 2430 ---- ---- ---- ---- 100.90 +1.70 99.20 2440 ---- ---- ---- ---- 100.10 +1.70 98.40 2450 ---- ---- ---- ---- 99.30 +1.70 97.60 2460 ---- ---- ---- ---- 98.50 +1.70 96.80 2470 ---- ---- ---- ---- 97.80 +1.70 96.10 2475 ---- ---- ---- ---- 97.40 +1.70 95.70 2480 ---- ---- ---- ---- 97.00 +1.70 95.30 2500 ---- ---- ---- ---- 95.50 +1.60 93.90 2525 ---- ---- ---- ---- 93.80 +1.60 92.20 2550 ---- ---- ---- ---- 92.20 +1.60 90.60 2575 ---- ---- ---- ---- 90.60 +1.50 89.10 2600 ---- ---- ---- ---- 89.10 +1.50 87.60 2625 ---- ---- ---- ---- 87.70 +1.50 86.20 2650 ---- ---- ---- ---- 86.40 +1.50 84.90 2675 ---- ---- ---- ---- 85.10 +1.40 83.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 786.90 +6.50 780.40 1100 ---- ---- ---- ---- 763.60 +6.40 757.20 1125 ---- ---- ---- ---- 740.60 +6.30 734.30 1150 ---- ---- ---- ---- 717.90 +6.20 711.70 1175 ---- ---- ---- ---- 695.50 +6.10 689.40 1200 ---- ---- ---- ---- 673.40 +6.10 667.30 1225 ---- ---- ---- ---- 651.50 +6.00 645.50 1250 ---- ---- ---- ---- 629.90 +5.90 624.00 1270 ---- ---- ---- ---- 612.80 +5.90 606.90 1275 ---- ---- ---- ---- 608.50 +5.80 602.70 1280 ---- ---- ---- ---- 604.30 +5.80 598.50 1290 ---- ---- ---- ---- 595.80 +5.80 590.00 1300 ---- ---- ---- ---- 587.40 +5.80 581.60 1310 ---- ---- ---- ---- 579.00 +5.70 573.30 1320 ---- ---- ---- ---- 570.70 +5.70 565.00 1325 ---- ---- ---- ---- 566.50 +5.60 560.90 1330 ---- ---- ---- ---- 562.40 +5.70 556.70 1340 ---- ---- ---- ---- 554.10 +5.60 548.50 1350 ---- ---- ---- ---- 545.90 +5.60 540.30 1360 ---- ---- ---- ---- 537.70 +5.50 532.20 1370 ---- ---- ---- ---- 529.60 +5.50 524.10 1375 ---- ---- ---- ---- 525.50 +5.50 520.00 1380 ---- ---- ---- ---- 521.50 +5.50 516.00 1385 ---- ---- ---- ---- 517.40 +5.40 512.00 1390 ---- ---- ---- ---- 513.40 +5.40 508.00 1395 ---- ---- ---- ---- 509.40 +5.40 504.00 1400 ---- ---- ---- ---- 505.40 +5.40 500.00 1405 ---- ---- ---- ---- 501.40 +5.40 496.00 1410 ---- ---- ---- ---- 497.40 +5.40 492.00 1415 ---- ---- ---- ---- 493.40 +5.30 488.10 1420 ---- ---- ---- ---- 489.50 +5.40 484.10 1425 ---- ---- ---- ---- 485.50 +5.30 480.20 1430 ---- ---- ---- ---- 481.60 +5.30 476.30 1435 ---- ---- ---- ---- 477.70 +5.30 472.40 1440 ---- ---- ---- ---- 473.80 +5.30 468.50 1445 ---- ---- ---- ---- 469.90 +5.30 464.60 1450 ---- ---- ---- ---- 466.00 +5.30 460.70 1455 ---- ---- ---- ---- 462.10 +5.20 456.90 1460 ---- ---- ---- ---- 458.20 +5.20 453.00 1465 ---- ---- ---- ---- 454.40 +5.20 449.20 1470 ---- ---- ---- ---- 450.60 +5.20 445.40 1475 ---- ---- ---- ---- 446.80 +5.20 441.60 1480 ---- ---- ---- ---- 443.00 +5.10 437.90 1485 ---- ---- ---- ---- 439.20 +5.10 434.10 1490 ---- ---- ---- ---- 435.50 +5.10 430.40 1495 ---- ---- ---- ---- 431.70 +5.00 426.70 1500 ---- ---- ---- ---- 428.00 +5.00 423.00 1505 ---- ---- ---- ---- 424.30 +5.00 419.30 1510 ---- ---- ---- ---- 420.60 +5.00 415.60 1515 ---- ---- ---- ---- 417.00 +5.00 412.00 1520 ---- ---- ---- ---- 413.40 +5.00 408.40 1525 ---- ---- ---- ---- 409.80 +5.00 404.80 1530 ---- ---- ---- ---- 406.20 +4.90 401.30 1535 ---- ---- ---- ---- 402.60 +4.90 397.70 1540 ---- ---- ---- ---- 399.10 +4.90 394.20 1545 ---- ---- ---- ---- 395.60 +4.90 390.70 1550 ---- ---- ---- ---- 392.10 +4.90 387.20 1555 ---- ---- ---- ---- 388.60 +4.80 383.80 1560 ---- ---- ---- ---- 385.20 +4.80 380.40 1565 ---- ---- ---- ---- 381.70 +4.70 377.00 1570 ---- ---- ---- ---- 378.30 +4.70 373.60 1575 ---- ---- ---- ---- 375.00 +4.80 370.20 1580 ---- ---- ---- ---- 371.60 +4.70 366.90 1585 ---- ---- ---- ---- 368.30 +4.70 363.60 1590 ---- ---- ---- ---- 365.00 +4.70 360.30 1595 ---- ---- ---- ---- 361.70 +4.60 357.10 1600 ---- ---- ---- ---- 358.50 +4.70 353.80 1605 ---- ---- ---- ---- 355.20 +4.60 350.60 1610 ---- ---- ---- ---- 352.00 +4.50 347.50 1615 ---- ---- ---- ---- 348.90 +4.60 344.30 1620 ---- ---- ---- ---- 345.70 +4.50 341.20 1625 ---- ---- ---- ---- 342.60 +4.50 338.10 1630 ---- ---- ---- ---- 339.50 +4.50 335.00 1635 ---- ---- ---- ---- 336.40 +4.40 332.00 1640 ---- ---- ---- ---- 333.40 +4.50 328.90 1645 ---- ---- ---- ---- 330.40 +4.40 326.00 1650 ---- ---- ---- ---- 327.40 +4.40 323.00 1655 ---- ---- ---- ---- 324.40 +4.30 320.10 1660 ---- ---- ---- ---- 321.50 +4.40 317.10 1665 ---- ---- ---- ---- 318.60 +4.30 314.30 1670 ---- ---- ---- ---- 315.70 +4.30 311.40 1675 ---- ---- ---- ---- 312.90 +4.30 308.60 1680 ---- ---- ---- ---- 310.10 +4.30 305.80 1685 ---- ---- ---- ---- 307.30 +4.30 303.00 1690 ---- ---- ---- ---- 304.50 +4.20 300.30 1695 ---- ---- ---- ---- 301.80 +4.20 297.60 1700 ---- ---- ---- ---- 299.10 +4.20 294.90 1705 ---- ---- ---- ---- 296.40 +4.20 292.20 1710 ---- ---- ---- ---- 293.70 +4.10 289.60 1715 ---- ---- ---- ---- 291.10 +4.10 287.00 1720 ---- ---- ---- ---- 288.50 +4.10 284.40 1725 ---- ---- ---- ---- 286.00 +4.10 281.90 1730 ---- ---- ---- ---- 283.40 +4.00 279.40 1735 ---- ---- ---- ---- 280.90 +4.00 276.90 1740 ---- ---- ---- ---- 278.40 +4.00 274.40 1745 ---- ---- ---- ---- 276.00 +4.00 272.00 1750 ---- ---- ---- ---- 273.60 +4.00 269.60 1755 ---- ---- ---- ---- 271.20 +4.00 267.20 1760 ---- ---- ---- ---- 268.80 +3.90 264.90 1765 ---- ---- ---- ---- 266.50 +3.90 262.60 1770 ---- ---- ---- ---- 264.20 +3.90 260.30 1775 ---- ---- ---- ---- 261.90 +3.80 258.10 1780 ---- ---- ---- ---- 259.70 +3.90 255.80 1785 ---- ---- ---- ---- 257.40 +3.80 253.60 1790 ---- ---- ---- ---- 255.20 +3.70 251.50 1795 ---- ---- ---- ---- 253.10 +3.80 249.30 1800 ---- ---- ---- ---- 251.00 +3.80 247.20 1805 ---- ---- ---- ---- 248.80 +3.70 245.10 1810 ---- ---- ---- ---- 246.80 +3.70 243.10 1815 ---- ---- ---- ---- 244.70 +3.70 241.00 1820 ---- ---- ---- ---- 242.70 +3.70 239.00 1825 ---- ---- ---- ---- 240.70 +3.60 237.10 1830 ---- ---- ---- ---- 238.70 +3.60 235.10 1835 ---- ---- ---- ---- 236.80 +3.60 233.20 1840 ---- ---- ---- ---- 234.90 +3.60 231.30 1845 ---- ---- ---- ---- 233.00 +3.50 229.50 1850 ---- ---- ---- ---- 231.20 +3.60 227.60 1855 ---- ---- ---- ---- 229.30 +3.50 225.80 1860 ---- ---- ---- ---- 227.50 +3.50 224.00 1865 ---- ---- ---- ---- 225.70 +3.40 222.30 1870 ---- ---- ---- ---- 224.00 +3.40 220.60 1875 ---- ---- ---- ---- 222.30 +3.40 218.90 1880 ---- ---- ---- ---- 220.60 +3.40 217.20 1885 ---- ---- ---- ---- 218.90 +3.40 215.50 1890 ---- ---- ---- ---- 217.30 +3.40 213.90 1895 ---- ---- ---- ---- 215.60 +3.30 212.30 1900 ---- ---- ---- ---- 214.10 +3.40 210.70 1905 ---- ---- ---- ---- 212.50 +3.30 209.20 1910 ---- ---- ---- ---- 210.90 +3.20 207.70 1915 ---- ---- ---- ---- 209.40 +3.20 206.20 1920 ---- ---- ---- ---- 207.90 +3.20 204.70 1925 ---- ---- ---- ---- 206.40 +3.20 203.20 1930 ---- ---- ---- ---- 205.00 +3.20 201.80 1935 ---- ---- ---- ---- 203.60 +3.20 200.40 1940 ---- ---- ---- ---- 202.20 +3.20 199.00 1945 ---- ---- ---- ---- 200.80 +3.20 197.60 1950 ---- ---- ---- ---- 199.40 +3.10 196.30 1955 ---- ---- ---- ---- 198.10 +3.10 195.00 1960 ---- ---- ---- ---- 196.80 +3.10 193.70 1965 ---- ---- ---- ---- 195.50 +3.10 192.40 1970 ---- ---- ---- ---- 194.20 +3.10 191.10 1975 ---- ---- ---- ---- 192.90 +3.00 189.90 1980 ---- ---- ---- ---- 191.70 +3.00 188.70 1985 ---- ---- ---- ---- 190.50 +3.00 187.50 1990 ---- ---- ---- ---- 189.30 +3.00 186.30 1995 ---- ---- ---- ---- 188.10 +3.00 185.10 2000 ---- ---- ---- ---- 186.90 +2.90 184.00 2005 ---- ---- ---- ---- 185.80 +3.00 182.80 2010 ---- ---- ---- ---- 184.60 +2.90 181.70 2015 ---- ---- ---- ---- 183.50 +2.90 180.60 2020 ---- ---- ---- ---- 182.40 +2.90 179.50 2025 ---- ---- ---- ---- 181.30 +2.80 178.50 2030 ---- ---- ---- ---- 180.30 +2.90 177.40 2035 ---- ---- ---- ---- 179.20 +2.80 176.40 2040 ---- ---- ---- ---- 178.20 +2.80 175.40 2045 ---- ---- ---- ---- 177.20 +2.80 174.40 2050 ---- ---- ---- ---- 176.20 +2.80 173.40 2055 ---- ---- ---- ---- 175.20 +2.80 172.40 2060 ---- ---- ---- ---- 174.20 +2.80 171.40 2065 ---- ---- ---- ---- 173.20 +2.70 170.50 2070 ---- ---- ---- ---- 172.30 +2.70 169.60 2075 ---- ---- ---- ---- 171.40 +2.80 168.60 2080 ---- ---- ---- ---- 170.40 +2.70 167.70 2085 ---- ---- ---- ---- 169.50 +2.70 166.80 2090 ---- ---- ---- ---- 168.60 +2.70 165.90 2095 ---- ---- ---- ---- 167.70 +2.70 165.00 2100 ---- ---- ---- ---- 166.80 +2.60 164.20 2105 ---- ---- ---- ---- 166.00 +2.70 163.30 2110 ---- ---- ---- ---- 165.10 +2.60 162.50 2115 ---- ---- ---- ---- 164.20 +2.60 161.60 2120 ---- ---- ---- ---- 163.40 +2.60 160.80 2125 ---- ---- ---- ---- 162.60 +2.60 160.00 2130 ---- ---- ---- ---- 161.70 +2.50 159.20 2135 ---- ---- ---- ---- 160.90 +2.50 158.40 2140 ---- ---- ---- ---- 160.10 +2.50 157.60 2145 ---- ---- ---- ---- 159.30 +2.50 156.80 2150 ---- ---- ---- ---- 158.50 +2.50 156.00 2155 ---- ---- ---- ---- 157.80 +2.50 155.30 2160 ---- ---- ---- ---- 157.00 +2.50 154.50 2165 ---- ---- ---- ---- 156.20 +2.40 153.80 2170 ---- ---- ---- ---- 155.50 +2.50 153.00 2175 ---- ---- ---- ---- 154.80 +2.50 152.30 2180 ---- ---- ---- ---- 154.00 +2.40 151.60 2185 ---- ---- ---- ---- 153.30 +2.40 150.90 2190 ---- ---- ---- ---- 152.60 +2.40 150.20 2195 ---- ---- ---- ---- 151.90 +2.40 149.50 2200 ---- ---- ---- ---- 151.20 +2.40 148.80 2205 ---- ---- ---- ---- 150.50 +2.40 148.10 2210 ---- ---- ---- ---- 149.80 +2.40 147.40 2215 ---- ---- ---- ---- 149.10 +2.30 146.80 2220 ---- ---- ---- ---- 148.50 +2.40 146.10 2225 ---- ---- ---- ---- 147.80 +2.30 145.50 2230 ---- ---- ---- ---- 147.20 +2.40 144.80 2235 ---- ---- ---- ---- 146.50 +2.30 144.20 2240 ---- ---- ---- ---- 145.90 +2.30 143.60 2245 ---- ---- ---- ---- 145.30 +2.30 143.00 2250 ---- ---- ---- ---- 144.60 +2.20 142.40 2255 ---- ---- ---- ---- 144.00 +2.30 141.70 2260 ---- ---- ---- ---- 143.40 +2.20 141.20 2265 ---- ---- ---- ---- 142.80 +2.20 140.60 2270 ---- ---- ---- ---- 142.20 +2.20 140.00 2275 ---- ---- ---- ---- 141.60 +2.20 139.40 2280 ---- ---- ---- ---- 141.10 +2.30 138.80 2285 ---- ---- ---- ---- 140.50 +2.20 138.30 2290 ---- ---- ---- ---- 139.90 +2.20 137.70 2295 ---- ---- ---- ---- 139.40 +2.20 137.20 2300 ---- ---- ---- ---- 138.80 +2.20 136.60 2305 ---- ---- ---- ---- 138.30 +2.20 136.10 2310 ---- ---- ---- ---- 137.70 +2.10 135.60 2315 ---- ---- ---- ---- 137.20 +2.20 135.00 2320 ---- ---- ---- ---- 136.70 +2.20 134.50 2325 ---- ---- ---- ---- 136.10 +2.10 134.00 2330 ---- ---- ---- ---- 135.60 +2.10 133.50 2335 ---- ---- ---- ---- 135.10 +2.10 133.00 2340 ---- ---- ---- ---- 134.60 +2.10 132.50 2345 ---- ---- ---- ---- 134.10 +2.10 132.00 2350 ---- ---- ---- ---- 133.60 +2.10 131.50 2355 ---- ---- ---- ---- 133.10 +2.00 131.10 2360 ---- ---- ---- ---- 132.70 +2.10 130.60 2365 ---- ---- ---- ---- 132.20 +2.10 130.10 2370 ---- ---- ---- ---- 131.70 +2.00 129.70 2375 ---- ---- ---- ---- 131.20 +2.00 129.20 2380 ---- ---- ---- ---- 130.80 +2.10 128.70 2385 ---- ---- ---- ---- 130.30 +2.00 128.30 2390 ---- ---- ---- ---- 129.90 +2.00 127.90 2400 ---- ---- ---- ---- 129.00 +2.00 127.00 2410 ---- ---- ---- ---- 128.10 +1.90 126.20 2420 ---- ---- ---- ---- 127.30 +2.00 125.30 2425 ---- ---- ---- ---- 126.90 +2.00 124.90 2430 ---- ---- ---- ---- 126.50 +2.00 124.50 2440 ---- ---- ---- ---- 125.70 +2.00 123.70 2450 ---- ---- ---- ---- 124.90 +1.90 123.00 2460 ---- ---- ---- ---- 124.10 +1.90 122.20 2470 ---- ---- ---- ---- 123.40 +1.90 121.50 2475 ---- ---- ---- ---- 123.00 +1.90 121.10 2480 ---- ---- ---- ---- 122.70 +1.90 120.80 2500 ---- ---- ---- ---- 121.20 +1.80 119.40 2525 ---- ---- ---- ---- 119.60 +1.90 117.70 2550 ---- ---- ---- ---- 118.00 +1.80 116.20 2575 ---- ---- ---- ---- 116.50 +1.80 114.70 2600 ---- ---- ---- ---- 115.10 +1.80 113.30 2625 ---- ---- ---- ---- 113.70 +1.70 112.00 2650 ---- ---- ---- ---- 112.50 +1.70 110.80 2675 ---- ---- ---- ---- 111.30 +1.60 109.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 561.70 +5.90 555.80 1350 ---- ---- ---- ---- 541.90 +5.70 536.20 1375 ---- ---- ---- ---- 522.70 +5.60 517.10 1400 ---- ---- ---- ---- 504.10 +5.50 498.60 1425 ---- ---- ---- ---- 486.00 +5.40 480.60 1450 ---- ---- ---- ---- 468.40 +5.30 463.10 1475 ---- ---- ---- ---- 451.30 +5.20 446.10 1500 ---- ---- ---- ---- 434.70 +5.00 429.70 1520 ---- ---- ---- ---- 421.80 +5.00 416.80 1525 ---- ---- ---- ---- 418.60 +4.90 413.70 1530 ---- ---- ---- ---- 415.50 +5.00 410.50 1540 ---- ---- ---- ---- 409.20 +4.90 404.30 1550 ---- ---- ---- ---- 403.00 +4.80 398.20 1560 ---- ---- ---- ---- 396.90 +4.80 392.10 1570 ---- ---- ---- ---- 390.90 +4.80 386.10 1575 ---- ---- ---- ---- 387.90 +4.70 383.20 1580 ---- ---- ---- ---- 384.90 +4.70 380.20 1590 ---- ---- ---- ---- 379.00 +4.60 374.40 1600 ---- ---- ---- ---- 373.20 +4.60 368.60 1610 ---- ---- ---- ---- 367.50 +4.60 362.90 1615 ---- ---- ---- ---- 364.60 +4.50 360.10 1620 ---- ---- ---- ---- 361.80 +4.50 357.30 1625 ---- ---- ---- ---- 359.00 +4.50 354.50 1630 ---- ---- ---- ---- 356.20 +4.50 351.70 1635 ---- ---- ---- ---- 353.40 +4.50 348.90 1640 ---- ---- ---- ---- 350.60 +4.40 346.20 1645 ---- ---- ---- ---- 347.90 +4.40 343.50 1650 ---- ---- ---- ---- 345.20 +4.40 340.80 1655 ---- ---- ---- ---- 342.50 +4.40 338.10 1660 ---- ---- ---- ---- 339.80 +4.40 335.40 1665 ---- ---- ---- ---- 337.10 +4.30 332.80 1670 ---- ---- ---- ---- 334.50 +4.40 330.10 1675 ---- ---- ---- ---- 331.80 +4.30 327.50 1680 ---- ---- ---- ---- 329.20 +4.30 324.90 1685 ---- ---- ---- ---- 326.60 +4.30 322.30 1690 ---- ---- ---- ---- 324.00 +4.20 319.80 1695 ---- ---- ---- ---- 321.40 +4.20 317.20 1700 ---- ---- ---- ---- 318.90 +4.20 314.70 1705 ---- ---- ---- ---- 316.30 +4.10 312.20 1710 ---- ---- ---- ---- 313.80 +4.10 309.70 1715 ---- ---- ---- ---- 311.30 +4.10 307.20 1720 ---- ---- ---- ---- 308.80 +4.10 304.70 1725 ---- ---- ---- ---- 306.40 +4.10 302.30 1730 ---- ---- ---- ---- 303.90 +4.10 299.80 1735 ---- ---- ---- ---- 301.50 +4.10 297.40 1740 ---- ---- ---- ---- 299.10 +4.10 295.00 1745 ---- ---- ---- ---- 296.70 +4.00 292.70 1750 ---- ---- ---- ---- 294.30 +4.00 290.30 1755 ---- ---- ---- ---- 291.90 +3.90 288.00 1760 ---- ---- ---- ---- 289.60 +4.00 285.60 1765 ---- ---- ---- ---- 287.30 +3.90 283.40 1770 ---- ---- ---- ---- 285.00 +3.90 281.10 1775 ---- ---- ---- ---- 282.70 +3.90 278.80 1780 ---- ---- ---- ---- 280.40 +3.80 276.60 1785 ---- ---- ---- ---- 278.20 +3.80 274.40 1790 ---- ---- ---- ---- 276.00 +3.80 272.20 1795 ---- ---- ---- ---- 273.80 +3.80 270.00 1800 ---- ---- ---- ---- 271.70 +3.80 267.90 1805 ---- ---- ---- ---- 269.50 +3.70 265.80 1810 ---- ---- ---- ---- 267.40 +3.70 263.70 1815 ---- ---- ---- ---- 265.30 +3.70 261.60 1820 ---- ---- ---- ---- 263.30 +3.70 259.60 1825 ---- ---- ---- ---- 261.30 +3.70 257.60 1830 ---- ---- ---- ---- 259.20 +3.60 255.60 1835 ---- ---- ---- ---- 257.30 +3.70 253.60 1840 ---- ---- ---- ---- 255.30 +3.60 251.70 1845 ---- ---- ---- ---- 253.40 +3.60 249.80 1850 ---- ---- ---- ---- 251.50 +3.60 247.90 1855 ---- ---- ---- ---- 249.60 +3.50 246.10 1860 ---- ---- ---- ---- 247.80 +3.50 244.30 1865 ---- ---- ---- ---- 246.00 +3.50 242.50 1870 ---- ---- ---- ---- 244.20 +3.50 240.70 1875 ---- ---- ---- ---- 242.50 +3.50 239.00 1880 ---- ---- ---- ---- 240.80 +3.50 237.30 1885 ---- ---- ---- ---- 239.10 +3.40 235.70 1890 ---- ---- ---- ---- 237.40 +3.40 234.00 1895 ---- ---- ---- ---- 235.80 +3.40 232.40 1900 ---- ---- ---- ---- 234.20 +3.40 230.80 1905 ---- ---- ---- ---- 232.70 +3.40 229.30 1910 ---- ---- ---- ---- 231.10 +3.30 227.80 1915 ---- ---- ---- ---- 229.60 +3.30 226.30 1920 ---- ---- ---- ---- 228.10 +3.30 224.80 1925 ---- ---- ---- ---- 226.60 +3.20 223.40 1930 ---- ---- ---- ---- 225.20 +3.30 221.90 1935 ---- ---- ---- ---- 223.80 +3.30 220.50 1940 ---- ---- ---- ---- 222.40 +3.20 219.20 1945 ---- ---- ---- ---- 221.00 +3.20 217.80 1950 ---- ---- ---- ---- 219.70 +3.20 216.50 1955 ---- ---- ---- ---- 218.30 +3.10 215.20 1960 ---- ---- ---- ---- 217.00 +3.10 213.90 1965 ---- ---- ---- ---- 215.70 +3.10 212.60 1970 ---- ---- ---- ---- 214.50 +3.20 211.30 1975 ---- ---- ---- ---- 213.20 +3.10 210.10 1980 ---- ---- ---- ---- 212.00 +3.10 208.90 1985 ---- ---- ---- ---- 210.80 +3.10 207.70 1990 ---- ---- ---- ---- 209.60 +3.10 206.50 1995 ---- ---- ---- ---- 208.40 +3.10 205.30 2000 ---- ---- ---- ---- 207.20 +3.00 204.20 2005 ---- ---- ---- ---- 206.10 +3.00 203.10 2010 ---- ---- ---- ---- 205.00 +3.00 202.00 2015 ---- ---- ---- ---- 203.90 +3.00 200.90 2020 ---- ---- ---- ---- 202.80 +3.00 199.80 2025 ---- ---- ---- ---- 201.70 +2.90 198.80 2030 ---- ---- ---- ---- 200.70 +3.00 197.70 2035 ---- ---- ---- ---- 199.60 +2.90 196.70 2040 ---- ---- ---- ---- 198.60 +2.90 195.70 2045 ---- ---- ---- ---- 197.60 +2.90 194.70 2050 ---- ---- ---- ---- 196.60 +2.90 193.70 2055 ---- ---- ---- ---- 195.60 +2.80 192.80 2060 ---- ---- ---- ---- 194.70 +2.90 191.80 2065 ---- ---- ---- ---- 193.70 +2.80 190.90 2070 ---- ---- ---- ---- 192.80 +2.90 189.90 2075 ---- ---- ---- ---- 191.90 +2.90 189.00 2080 ---- ---- ---- ---- 190.90 +2.80 188.10 2085 ---- ---- ---- ---- 190.00 +2.80 187.20 2090 ---- ---- ---- ---- 189.10 +2.70 186.40 2095 ---- ---- ---- ---- 188.30 +2.80 185.50 2100 ---- ---- ---- ---- 187.40 +2.80 184.60 2105 ---- ---- ---- ---- 186.50 +2.70 183.80 2110 ---- ---- ---- ---- 185.70 +2.80 182.90 2115 ---- ---- ---- ---- 184.80 +2.70 182.10 2120 ---- ---- ---- ---- 184.00 +2.70 181.30 2125 ---- ---- ---- ---- 183.20 +2.70 180.50 2130 ---- ---- ---- ---- 182.40 +2.70 179.70 2135 ---- ---- ---- ---- 181.60 +2.70 178.90 2140 ---- ---- ---- ---- 180.80 +2.70 178.10 2145 ---- ---- ---- ---- 180.00 +2.70 177.30 2150 ---- ---- ---- ---- 179.20 +2.60 176.60 2155 ---- ---- ---- ---- 178.40 +2.60 175.80 2160 ---- ---- ---- ---- 177.70 +2.60 175.10 2165 ---- ---- ---- ---- 176.90 +2.60 174.30 2170 ---- ---- ---- ---- 176.20 +2.60 173.60 2175 ---- ---- ---- ---- 175.40 +2.60 172.80 2180 ---- ---- ---- ---- 174.70 +2.60 172.10 2185 ---- ---- ---- ---- 174.00 +2.60 171.40 2190 ---- ---- ---- ---- 173.20 +2.50 170.70 2195 ---- ---- ---- ---- 172.50 +2.50 170.00 2200 ---- ---- ---- ---- 171.80 +2.50 169.30 2205 ---- ---- ---- ---- 171.10 +2.50 168.60 2210 ---- ---- ---- ---- 170.50 +2.50 168.00 2215 ---- ---- ---- ---- 169.80 +2.50 167.30 2220 ---- ---- ---- ---- 169.10 +2.50 166.60 2225 ---- ---- ---- ---- 168.40 +2.40 166.00 2230 ---- ---- ---- ---- 167.80 +2.50 165.30 2235 ---- ---- ---- ---- 167.10 +2.40 164.70 2240 ---- ---- ---- ---- 166.50 +2.40 164.10 2245 ---- ---- ---- ---- 165.90 +2.50 163.40 2250 ---- ---- ---- ---- 165.20 +2.40 162.80 2255 ---- ---- ---- ---- 164.60 +2.40 162.20 2260 ---- ---- ---- ---- 164.00 +2.40 161.60 2265 ---- ---- ---- ---- 163.40 +2.40 161.00 2270 ---- ---- ---- ---- 162.80 +2.40 160.40 2275 ---- ---- ---- ---- 162.20 +2.40 159.80 2280 ---- ---- ---- ---- 161.60 +2.40 159.20 2285 ---- ---- ---- ---- 161.00 +2.30 158.70 2290 ---- ---- ---- ---- 160.40 +2.30 158.10 2295 ---- ---- ---- ---- 159.90 +2.40 157.50 2300 ---- ---- ---- ---- 159.30 +2.30 157.00 2305 ---- ---- ---- ---- 158.70 +2.30 156.40 2310 ---- ---- ---- ---- 158.20 +2.30 155.90 2315 ---- ---- ---- ---- 157.60 +2.20 155.40 2320 ---- ---- ---- ---- 157.10 +2.30 154.80 2325 ---- ---- ---- ---- 156.60 +2.30 154.30 2330 ---- ---- ---- ---- 156.00 +2.20 153.80 2335 ---- ---- ---- ---- 155.50 +2.20 153.30 2340 ---- ---- ---- ---- 155.00 +2.30 152.70 2345 ---- ---- ---- ---- 154.50 +2.30 152.20 2350 ---- ---- ---- ---- 154.00 +2.30 151.70 2355 ---- ---- ---- ---- 153.50 +2.30 151.20 2360 ---- ---- ---- ---- 153.00 +2.20 150.80 2365 ---- ---- ---- ---- 152.50 +2.20 150.30 2370 ---- ---- ---- ---- 152.00 +2.20 149.80 2375 ---- ---- ---- ---- 151.50 +2.20 149.30 2380 ---- ---- ---- ---- 151.00 +2.10 148.90 2385 ---- ---- ---- ---- 150.60 +2.20 148.40 2390 ---- ---- ---- ---- 150.10 +2.20 147.90 2395 ---- ---- ---- ---- 149.60 +2.10 147.50 2400 ---- ---- ---- ---- 149.20 +2.20 147.00 2410 ---- ---- ---- ---- 148.30 +2.10 146.20 2420 ---- ---- ---- ---- 147.40 +2.10 145.30 2425 ---- ---- ---- ---- 147.00 +2.10 144.90 2430 ---- ---- ---- ---- 146.50 +2.10 144.40 2440 ---- ---- ---- ---- 145.70 +2.10 143.60 2450 ---- ---- ---- ---- 144.90 +2.10 142.80 2460 ---- ---- ---- ---- 144.10 +2.10 142.00 2470 ---- ---- ---- ---- 143.30 +2.10 141.20 2475 ---- ---- ---- ---- 142.90 +2.00 140.90 2480 ---- ---- ---- ---- 142.50 +2.00 140.50 2490 ---- ---- ---- ---- 141.80 +2.10 139.70 2500 ---- ---- ---- ---- 141.00 +2.00 139.00 2525 ---- ---- ---- ---- 139.20 +1.90 137.30 2550 ---- ---- ---- ---- 137.60 +2.00 135.60 2575 ---- ---- ---- ---- 136.00 +1.90 134.10 2600 ---- ---- ---- ---- 134.50 +1.90 132.60 2625 ---- ---- ---- ---- 133.00 +1.80 131.20 2650 ---- ---- ---- ---- 131.70 +1.80 129.90 2675 ---- ---- ---- ---- 130.40 +1.80 128.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 583.60 +5.50 578.10 1375 ---- ---- ---- ---- 564.40 +5.40 559.00 1400 ---- ---- ---- ---- 545.50 +5.30 540.20 1425 ---- ---- ---- ---- 527.00 +5.30 521.70 1450 ---- ---- ---- ---- 508.70 +5.20 503.50 1475 ---- ---- ---- ---- 490.70 +5.10 485.60 1500 ---- ---- ---- ---- 473.00 +5.00 468.00 1525 ---- ---- ---- ---- 455.60 +4.90 450.70 1530 ---- ---- ---- ---- 452.10 +4.80 447.30 1540 ---- ---- ---- ---- 445.30 +4.80 440.50 1550 ---- ---- ---- ---- 438.50 +4.80 433.70 1560 ---- ---- ---- ---- 431.70 +4.70 427.00 1570 ---- ---- ---- ---- 425.00 +4.70 420.30 1575 ---- ---- ---- ---- 421.70 +4.70 417.00 1580 ---- ---- ---- ---- 418.40 +4.70 413.70 1590 ---- ---- ---- ---- 411.80 +4.60 407.20 1600 ---- ---- ---- ---- 405.30 +4.60 400.70 1610 ---- ---- ---- ---- 398.90 +4.60 394.30 1620 ---- ---- ---- ---- 392.50 +4.50 388.00 1625 ---- ---- ---- ---- 389.30 +4.50 384.80 1630 ---- ---- ---- ---- 386.20 +4.50 381.70 1635 ---- ---- ---- ---- 383.10 +4.50 378.60 1640 ---- ---- ---- ---- 380.00 +4.40 375.60 1645 ---- ---- ---- ---- 376.90 +4.40 372.50 1650 ---- ---- ---- ---- 373.90 +4.40 369.50 1655 ---- ---- ---- ---- 370.90 +4.40 366.50 1660 ---- ---- ---- ---- 367.90 +4.40 363.50 1665 ---- ---- ---- ---- 364.90 +4.40 360.50 1670 ---- ---- ---- ---- 361.90 +4.30 357.60 1675 ---- ---- ---- ---- 359.00 +4.30 354.70 1680 ---- ---- ---- ---- 356.10 +4.30 351.80 1685 ---- ---- ---- ---- 353.20 +4.30 348.90 1690 ---- ---- ---- ---- 350.40 +4.30 346.10 1695 ---- ---- ---- ---- 347.50 +4.20 343.30 1700 ---- ---- ---- ---- 344.80 +4.30 340.50 1705 ---- ---- ---- ---- 342.00 +4.20 337.80 1710 ---- ---- ---- ---- 339.20 +4.10 335.10 1715 ---- ---- ---- ---- 336.50 +4.10 332.40 1720 ---- ---- ---- ---- 333.90 +4.20 329.70 1725 ---- ---- ---- ---- 331.20 +4.10 327.10 1730 ---- ---- ---- ---- 328.60 +4.10 324.50 1735 ---- ---- ---- ---- 326.00 +4.10 321.90 1740 ---- ---- ---- ---- 323.50 +4.10 319.40 1745 ---- ---- ---- ---- 320.90 +4.00 316.90 1750 ---- ---- ---- ---- 318.40 +4.00 314.40 1755 ---- ---- ---- ---- 316.00 +4.00 312.00 1760 ---- ---- ---- ---- 313.60 +4.00 309.60 1765 ---- ---- ---- ---- 311.20 +4.00 307.20 1770 ---- ---- ---- ---- 308.80 +3.90 304.90 1775 ---- ---- ---- ---- 306.50 +4.00 302.50 1780 ---- ---- ---- ---- 304.20 +3.90 300.30 1785 ---- ---- ---- ---- 301.90 +3.90 298.00 1790 ---- ---- ---- ---- 299.60 +3.80 295.80 1795 ---- ---- ---- ---- 297.40 +3.80 293.60 1800 ---- ---- ---- ---- 295.20 +3.80 291.40 1805 ---- ---- ---- ---- 293.10 +3.80 289.30 1810 ---- ---- ---- ---- 291.00 +3.80 287.20 1815 ---- ---- ---- ---- 288.90 +3.80 285.10 1820 ---- ---- ---- ---- 286.80 +3.70 283.10 1825 ---- ---- ---- ---- 284.80 +3.80 281.00 1830 ---- ---- ---- ---- 282.80 +3.70 279.10 1835 ---- ---- ---- ---- 280.80 +3.70 277.10 1840 ---- ---- ---- ---- 278.80 +3.60 275.20 1845 ---- ---- ---- ---- 276.90 +3.60 273.30 1850 ---- ---- ---- ---- 275.00 +3.60 271.40 1855 ---- ---- ---- ---- 273.10 +3.60 269.50 1860 ---- ---- ---- ---- 271.30 +3.60 267.70 1865 ---- ---- ---- ---- 269.50 +3.60 265.90 1870 ---- ---- ---- ---- 267.70 +3.60 264.10 1875 ---- ---- ---- ---- 265.90 +3.50 262.40 1880 ---- ---- ---- ---- 264.20 +3.50 260.70 1885 ---- ---- ---- ---- 262.50 +3.50 259.00 1890 ---- ---- ---- ---- 260.80 +3.50 257.30 1895 ---- ---- ---- ---- 259.10 +3.40 255.70 1900 ---- ---- ---- ---- 257.50 +3.50 254.00 1905 ---- ---- ---- ---- 255.90 +3.50 252.40 1910 ---- ---- ---- ---- 254.30 +3.40 250.90 1915 ---- ---- ---- ---- 252.70 +3.40 249.30 1920 ---- ---- ---- ---- 251.20 +3.40 247.80 1925 ---- ---- ---- ---- 249.70 +3.40 246.30 1930 ---- ---- ---- ---- 248.20 +3.40 244.80 1935 ---- ---- ---- ---- 246.70 +3.30 243.40 1940 ---- ---- ---- ---- 245.30 +3.40 241.90 1945 ---- ---- ---- ---- 243.80 +3.30 240.50 1950 ---- ---- ---- ---- 242.40 +3.30 239.10 1955 ---- ---- ---- ---- 241.00 +3.20 237.80 1960 ---- ---- ---- ---- 239.70 +3.30 236.40 1965 ---- ---- ---- ---- 238.40 +3.30 235.10 1970 ---- ---- ---- ---- 237.00 +3.20 233.80 1975 ---- ---- ---- ---- 235.80 +3.30 232.50 1980 ---- ---- ---- ---- 234.50 +3.20 231.30 1985 ---- ---- ---- ---- 233.20 +3.10 230.10 1990 ---- ---- ---- ---- 232.00 +3.20 228.80 1995 ---- ---- ---- ---- 230.80 +3.10 227.70 2000 ---- ---- ---- ---- 229.60 +3.10 226.50 2005 ---- ---- ---- ---- 228.50 +3.20 225.30 2010 ---- ---- ---- ---- 227.30 +3.10 224.20 2015 ---- ---- ---- ---- 226.20 +3.10 223.10 2020 ---- ---- ---- ---- 225.10 +3.10 222.00 2025 ---- ---- ---- ---- 224.00 +3.10 220.90 2030 ---- ---- ---- ---- 222.90 +3.00 219.90 2035 ---- ---- ---- ---- 221.80 +3.00 218.80 2040 ---- ---- ---- ---- 220.80 +3.00 217.80 2045 ---- ---- ---- ---- 219.80 +3.00 216.80 2050 ---- ---- ---- ---- 218.80 +3.00 215.80 2055 ---- ---- ---- ---- 217.80 +3.00 214.80 2060 ---- ---- ---- ---- 216.80 +3.00 213.80 2065 ---- ---- ---- ---- 215.80 +2.90 212.90 2070 ---- ---- ---- ---- 214.90 +3.00 211.90 2075 ---- ---- ---- ---- 213.90 +2.90 211.00 2080 ---- ---- ---- ---- 213.00 +2.90 210.10 2085 ---- ---- ---- ---- 212.10 +2.90 209.20 2090 ---- ---- ---- ---- 211.20 +2.90 208.30 2095 ---- ---- ---- ---- 210.30 +2.90 207.40 2100 ---- ---- ---- ---- 209.50 +2.90 206.60 2105 ---- ---- ---- ---- 208.60 +2.90 205.70 2110 ---- ---- ---- ---- 207.70 +2.80 204.90 2115 ---- ---- ---- ---- 206.90 +2.80 204.10 2120 ---- ---- ---- ---- 206.10 +2.90 203.20 2125 ---- ---- ---- ---- 205.20 +2.80 202.40 2130 ---- ---- ---- ---- 204.40 +2.80 201.60 2135 ---- ---- ---- ---- 203.60 +2.80 200.80 2140 ---- ---- ---- ---- 202.80 +2.80 200.00 2145 ---- ---- ---- ---- 202.00 +2.70 199.30 2150 ---- ---- ---- ---- 201.20 +2.70 198.50 2155 ---- ---- ---- ---- 200.50 +2.80 197.70 2160 ---- ---- ---- ---- 199.70 +2.70 197.00 2165 ---- ---- ---- ---- 199.00 +2.80 196.20 2170 ---- ---- ---- ---- 198.20 +2.70 195.50 2175 ---- ---- ---- ---- 197.50 +2.70 194.80 2180 ---- ---- ---- ---- 196.70 +2.60 194.10 2185 ---- ---- ---- ---- 196.00 +2.70 193.30 2190 ---- ---- ---- ---- 195.30 +2.70 192.60 2195 ---- ---- ---- ---- 194.60 +2.70 191.90 2200 ---- ---- ---- ---- 193.90 +2.60 191.30 2205 ---- ---- ---- ---- 193.20 +2.60 190.60 2210 ---- ---- ---- ---- 192.50 +2.60 189.90 2215 ---- ---- ---- ---- 191.80 +2.60 189.20 2220 ---- ---- ---- ---- 191.20 +2.60 188.60 2225 ---- ---- ---- ---- 190.50 +2.60 187.90 2230 ---- ---- ---- ---- 189.80 +2.50 187.30 2235 ---- ---- ---- ---- 189.20 +2.60 186.60 2240 ---- ---- ---- ---- 188.50 +2.50 186.00 2245 ---- ---- ---- ---- 187.90 +2.50 185.40 2250 ---- ---- ---- ---- 187.30 +2.60 184.70 2255 ---- ---- ---- ---- 186.70 +2.60 184.10 2260 ---- ---- ---- ---- 186.00 +2.50 183.50 2265 ---- ---- ---- ---- 185.40 +2.50 182.90 2270 ---- ---- ---- ---- 184.80 +2.50 182.30 2275 ---- ---- ---- ---- 184.20 +2.50 181.70 2280 ---- ---- ---- ---- 183.60 +2.40 181.20 2285 ---- ---- ---- ---- 183.10 +2.50 180.60 2290 ---- ---- ---- ---- 182.50 +2.50 180.00 2295 ---- ---- ---- ---- 181.90 +2.40 179.50 2300 ---- ---- ---- ---- 181.30 +2.40 178.90 2305 ---- ---- ---- ---- 180.80 +2.50 178.30 2310 ---- ---- ---- ---- 180.20 +2.40 177.80 2315 ---- ---- ---- ---- 179.70 +2.40 177.30 2320 ---- ---- ---- ---- 179.10 +2.40 176.70 2325 ---- ---- ---- ---- 178.60 +2.40 176.20 2330 ---- ---- ---- ---- 178.10 +2.40 175.70 2335 ---- ---- ---- ---- 177.50 +2.30 175.20 2340 ---- ---- ---- ---- 177.00 +2.30 174.70 2345 ---- ---- ---- ---- 176.50 +2.40 174.10 2350 ---- ---- ---- ---- 176.00 +2.40 173.60 2355 ---- ---- ---- ---- 175.50 +2.30 173.20 2360 ---- ---- ---- ---- 175.00 +2.30 172.70 2365 ---- ---- ---- ---- 174.50 +2.30 172.20 2370 ---- ---- ---- ---- 174.00 +2.30 171.70 2375 ---- ---- ---- ---- 173.50 +2.30 171.20 2380 ---- ---- ---- ---- 173.10 +2.30 170.80 2385 ---- ---- ---- ---- 172.60 +2.30 170.30 2390 ---- ---- ---- ---- 172.10 +2.30 169.80 2400 ---- ---- ---- ---- 171.20 +2.30 168.90 2410 ---- ---- ---- ---- 170.30 +2.20 168.10 2420 ---- ---- ---- ---- 169.40 +2.20 167.20 2425 ---- ---- ---- ---- 169.00 +2.20 166.80 2430 ---- ---- ---- ---- 168.60 +2.30 166.30 2440 ---- ---- ---- ---- 167.70 +2.20 165.50 2450 ---- ---- ---- ---- 166.90 +2.20 164.70 2460 ---- ---- ---- ---- 166.10 +2.20 163.90 2470 ---- ---- ---- ---- 165.30 +2.20 163.10 2475 ---- ---- ---- ---- 164.90 +2.10 162.80 2480 ---- ---- ---- ---- 164.60 +2.20 162.40 2500 ---- ---- ---- ---- 163.10 +2.20 160.90 2525 ---- ---- ---- ---- 161.30 +2.10 159.20 2550 ---- ---- ---- ---- 159.60 +2.10 157.50 2575 ---- ---- ---- ---- 158.10 +2.10 156.00 2600 ---- ---- ---- ---- 156.60 +2.10 154.50 2625 ---- ---- ---- ---- 155.10 +2.00 153.10 2650 ---- ---- ---- ---- 153.80 +2.00 151.80 2675 ---- ---- ---- ---- 152.60 +2.00 150.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 577.60 +5.60 572.00 1375 ---- ---- ---- ---- 559.00 +5.50 553.50 1400 ---- ---- ---- ---- 541.00 +5.40 535.60 1425 ---- ---- ---- ---- 523.50 +5.30 518.20 1450 ---- ---- ---- ---- 506.50 +5.20 501.30 1475 ---- ---- ---- ---- 490.00 +5.10 484.90 1500 ---- ---- ---- ---- 473.90 +5.00 468.90 1525 ---- ---- ---- ---- 458.30 +4.90 453.40 1550 ---- ---- ---- ---- 443.10 +4.80 438.30 1560 ---- ---- ---- ---- 437.20 +4.80 432.40 1570 ---- ---- ---- ---- 431.30 +4.70 426.60 1575 ---- ---- ---- ---- 428.40 +4.70 423.70 1580 ---- ---- ---- ---- 425.50 +4.70 420.80 1590 ---- ---- ---- ---- 419.80 +4.70 415.10 1600 ---- ---- ---- ---- 414.10 +4.60 409.50 1610 ---- ---- ---- ---- 408.50 +4.50 404.00 1620 ---- ---- ---- ---- 403.00 +4.50 398.50 1625 ---- ---- ---- ---- 400.20 +4.50 395.70 1630 ---- ---- ---- ---- 397.50 +4.50 393.00 1640 ---- ---- ---- ---- 392.10 +4.50 387.60 1650 ---- ---- ---- ---- 386.70 +4.40 382.30 1655 ---- ---- ---- ---- 384.10 +4.40 379.70 1660 ---- ---- ---- ---- 381.40 +4.30 377.10 1665 ---- ---- ---- ---- 378.80 +4.30 374.50 1670 ---- ---- ---- ---- 376.20 +4.30 371.90 1675 ---- ---- ---- ---- 373.60 +4.30 369.30 1680 ---- ---- ---- ---- 371.10 +4.30 366.80 1685 ---- ---- ---- ---- 368.50 +4.30 364.20 1690 ---- ---- ---- ---- 366.00 +4.30 361.70 1695 ---- ---- ---- ---- 363.40 +4.20 359.20 1700 ---- ---- ---- ---- 360.90 +4.20 356.70 1705 ---- ---- ---- ---- 358.40 +4.20 354.20 1710 ---- ---- ---- ---- 355.90 +4.10 351.80 1715 ---- ---- ---- ---- 353.50 +4.20 349.30 1720 ---- ---- ---- ---- 351.00 +4.10 346.90 1725 ---- ---- ---- ---- 348.60 +4.10 344.50 1730 ---- ---- ---- ---- 346.20 +4.10 342.10 1735 ---- ---- ---- ---- 343.70 +4.00 339.70 1740 ---- ---- ---- ---- 341.30 +4.00 337.30 1745 ---- ---- ---- ---- 339.00 +4.10 334.90 1750 ---- ---- ---- ---- 336.60 +4.00 332.60 1755 ---- ---- ---- ---- 334.30 +4.00 330.30 1760 ---- ---- ---- ---- 331.90 +4.00 327.90 1765 ---- ---- ---- ---- 329.60 +4.00 325.60 1770 ---- ---- ---- ---- 327.30 +3.90 323.40 1775 ---- ---- ---- ---- 325.00 +3.90 321.10 1780 ---- ---- ---- ---- 322.70 +3.90 318.80 1785 ---- ---- ---- ---- 320.50 +3.90 316.60 1790 ---- ---- ---- ---- 318.30 +3.90 314.40 1795 ---- ---- ---- ---- 316.10 +3.90 312.20 1800 ---- ---- ---- ---- 313.90 +3.90 310.00 1805 ---- ---- ---- ---- 311.70 +3.80 307.90 1810 ---- ---- ---- ---- 309.60 +3.80 305.80 1815 ---- ---- ---- ---- 307.40 +3.80 303.60 1820 ---- ---- ---- ---- 305.30 +3.70 301.60 1825 ---- ---- ---- ---- 303.20 +3.70 299.50 1830 ---- ---- ---- ---- 301.20 +3.70 297.50 1835 ---- ---- ---- ---- 299.10 +3.70 295.40 1840 ---- ---- ---- ---- 297.10 +3.70 293.40 1845 ---- ---- ---- ---- 295.20 +3.70 291.50 1850 ---- ---- ---- ---- 293.20 +3.70 289.50 1855 ---- ---- ---- ---- 291.30 +3.70 287.60 1860 ---- ---- ---- ---- 289.30 +3.60 285.70 1865 ---- ---- ---- ---- 287.50 +3.60 283.90 1870 ---- ---- ---- ---- 285.60 +3.60 282.00 1875 ---- ---- ---- ---- 283.80 +3.60 280.20 1880 ---- ---- ---- ---- 282.00 +3.60 278.40 1885 ---- ---- ---- ---- 280.20 +3.50 276.70 1890 ---- ---- ---- ---- 278.50 +3.50 275.00 1895 ---- ---- ---- ---- 276.80 +3.50 273.30 1900 ---- ---- ---- ---- 275.10 +3.50 271.60 1905 ---- ---- ---- ---- 273.50 +3.50 270.00 1910 ---- ---- ---- ---- 271.80 +3.40 268.40 1915 ---- ---- ---- ---- 270.20 +3.40 266.80 1920 ---- ---- ---- ---- 268.70 +3.40 265.30 1925 ---- ---- ---- ---- 267.20 +3.40 263.80 1930 ---- ---- ---- ---- 265.70 +3.40 262.30 1935 ---- ---- ---- ---- 264.20 +3.40 260.80 1940 ---- ---- ---- ---- 262.70 +3.30 259.40 1945 ---- ---- ---- ---- 261.30 +3.30 258.00 1950 ---- ---- ---- ---- 259.90 +3.30 256.60 1955 ---- ---- ---- ---- 258.60 +3.30 255.30 1960 ---- ---- ---- ---- 257.20 +3.30 253.90 1965 ---- ---- ---- ---- 255.90 +3.30 252.60 1970 ---- ---- ---- ---- 254.60 +3.30 251.30 1975 ---- ---- ---- ---- 253.30 +3.20 250.10 1980 ---- ---- ---- ---- 252.10 +3.30 248.80 1985 ---- ---- ---- ---- 250.80 +3.20 247.60 1990 ---- ---- ---- ---- 249.60 +3.20 246.40 1995 ---- ---- ---- ---- 248.40 +3.20 245.20 2000 ---- ---- ---- ---- 247.20 +3.20 244.00 2005 ---- ---- ---- ---- 246.10 +3.20 242.90 2010 ---- ---- ---- ---- 244.90 +3.10 241.80 2015 ---- ---- ---- ---- 243.80 +3.10 240.70 2020 ---- ---- ---- ---- 242.70 +3.10 239.60 2025 ---- ---- ---- ---- 241.60 +3.10 238.50 2030 ---- ---- ---- ---- 240.50 +3.10 237.40 2035 ---- ---- ---- ---- 239.50 +3.10 236.40 2040 ---- ---- ---- ---- 238.50 +3.10 235.40 2045 ---- ---- ---- ---- 237.40 +3.00 234.40 2050 ---- ---- ---- ---- 236.40 +3.00 233.40 2055 ---- ---- ---- ---- 235.50 +3.10 232.40 2060 ---- ---- ---- ---- 234.50 +3.00 231.50 2065 ---- ---- ---- ---- 233.50 +3.00 230.50 2070 ---- ---- ---- ---- 232.60 +3.00 229.60 2075 ---- ---- ---- ---- 231.70 +3.00 228.70 2080 ---- ---- ---- ---- 230.80 +3.00 227.80 2085 ---- ---- ---- ---- 229.90 +3.00 226.90 2090 ---- ---- ---- ---- 229.00 +3.00 226.00 2095 ---- ---- ---- ---- 228.10 +2.90 225.20 2100 ---- ---- ---- ---- 227.30 +3.00 224.30 2105 ---- ---- ---- ---- 226.40 +2.90 223.50 2110 ---- ---- ---- ---- 225.60 +2.90 222.70 2115 ---- ---- ---- ---- 224.70 +2.80 221.90 2120 ---- ---- ---- ---- 223.90 +2.80 221.10 2125 ---- ---- ---- ---- 223.10 +2.80 220.30 2130 ---- ---- ---- ---- 222.30 +2.80 219.50 2135 ---- ---- ---- ---- 221.60 +2.90 218.70 2140 ---- ---- ---- ---- 220.80 +2.90 217.90 2145 ---- ---- ---- ---- 220.00 +2.80 217.20 2150 ---- ---- ---- ---- 219.30 +2.90 216.40 2155 ---- ---- ---- ---- 218.50 +2.80 215.70 2160 ---- ---- ---- ---- 217.80 +2.80 215.00 2165 ---- ---- ---- ---- 217.00 +2.80 214.20 2170 ---- ---- ---- ---- 216.30 +2.80 213.50 2175 ---- ---- ---- ---- 215.60 +2.80 212.80 2180 ---- ---- ---- ---- 214.90 +2.80 212.10 2185 ---- ---- ---- ---- 214.20 +2.80 211.40 2190 ---- ---- ---- ---- 213.50 +2.80 210.70 2195 ---- ---- ---- ---- 212.80 +2.70 210.10 2200 ---- ---- ---- ---- 212.10 +2.70 209.40 2205 ---- ---- ---- ---- 211.40 +2.70 208.70 2210 ---- ---- ---- ---- 210.70 +2.60 208.10 2215 ---- ---- ---- ---- 210.10 +2.70 207.40 2220 ---- ---- ---- ---- 209.40 +2.60 206.80 2225 ---- ---- ---- ---- 208.80 +2.70 206.10 2230 ---- ---- ---- ---- 208.10 +2.60 205.50 2235 ---- ---- ---- ---- 207.50 +2.60 204.90 2240 ---- ---- ---- ---- 206.90 +2.60 204.30 2245 ---- ---- ---- ---- 206.30 +2.70 203.60 2250 ---- ---- ---- ---- 205.70 +2.70 203.00 2255 ---- ---- ---- ---- 205.10 +2.70 202.40 2260 ---- ---- ---- ---- 204.50 +2.60 201.90 2265 ---- ---- ---- ---- 203.90 +2.60 201.30 2270 ---- ---- ---- ---- 203.30 +2.60 200.70 2275 ---- ---- ---- ---- 202.70 +2.60 200.10 2280 ---- ---- ---- ---- 202.10 +2.50 199.60 2285 ---- ---- ---- ---- 201.60 +2.60 199.00 2290 ---- ---- ---- ---- 201.00 +2.50 198.50 2295 ---- ---- ---- ---- 200.40 +2.50 197.90 2300 ---- ---- ---- ---- 199.90 +2.50 197.40 2305 ---- ---- ---- ---- 199.40 +2.60 196.80 2310 ---- ---- ---- ---- 198.80 +2.50 196.30 2315 ---- ---- ---- ---- 198.30 +2.50 195.80 2320 ---- ---- ---- ---- 197.80 +2.50 195.30 2325 ---- ---- ---- ---- 197.20 +2.50 194.70 2330 ---- ---- ---- ---- 196.70 +2.50 194.20 2335 ---- ---- ---- ---- 196.20 +2.50 193.70 2340 ---- ---- ---- ---- 195.70 +2.50 193.20 2345 ---- ---- ---- ---- 195.20 +2.40 192.80 2350 ---- ---- ---- ---- 194.70 +2.40 192.30 2355 ---- ---- ---- ---- 194.20 +2.40 191.80 2360 ---- ---- ---- ---- 193.80 +2.50 191.30 2365 ---- ---- ---- ---- 193.30 +2.40 190.90 2370 ---- ---- ---- ---- 192.80 +2.40 190.40 2375 ---- ---- ---- ---- 192.30 +2.40 189.90 2380 ---- ---- ---- ---- 191.90 +2.40 189.50 2385 ---- ---- ---- ---- 191.40 +2.40 189.00 2390 ---- ---- ---- ---- 191.00 +2.40 188.60 2395 ---- ---- ---- ---- 190.50 +2.40 188.10 2400 ---- ---- ---- ---- 190.10 +2.40 187.70 2410 ---- ---- ---- ---- 189.20 +2.30 186.90 2420 ---- ---- ---- ---- 188.40 +2.40 186.00 2425 ---- ---- ---- ---- 188.00 +2.40 185.60 2430 ---- ---- ---- ---- 187.60 +2.40 185.20 2440 ---- ---- ---- ---- 186.70 +2.30 184.40 2450 ---- ---- ---- ---- 186.00 +2.40 183.60 2460 ---- ---- ---- ---- 185.20 +2.30 182.90 2470 ---- ---- ---- ---- 184.40 +2.30 182.10 2475 ---- ---- ---- ---- 184.00 +2.20 181.80 2480 ---- ---- ---- ---- 183.70 +2.30 181.40 2490 ---- ---- ---- ---- 183.00 +2.30 180.70 2500 ---- ---- ---- ---- 182.30 +2.30 180.00 2525 ---- ---- ---- ---- 180.60 +2.30 178.30 2550 ---- ---- ---- ---- 179.00 +2.20 176.80 2575 ---- ---- ---- ---- 177.50 +2.20 175.30 2600 ---- ---- ---- ---- 176.00 +2.10 173.90 2625 ---- ---- ---- ---- 174.70 +2.10 172.60 2650 ---- ---- ---- ---- 173.40 +2.00 171.40 2675 ---- ---- ---- ---- 172.30 +2.10 170.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 578.90 +5.50 573.40 1400 ---- ---- ---- ---- 561.10 +5.40 555.70 1425 ---- ---- ---- ---- 543.70 +5.20 538.50 1450 ---- ---- ---- ---- 526.90 +5.20 521.70 1475 ---- ---- ---- ---- 510.50 +5.00 505.50 1500 ---- ---- ---- ---- 494.60 +5.00 489.60 1525 ---- ---- ---- ---- 479.10 +4.80 474.30 1550 ---- ---- ---- ---- 464.10 +4.80 459.30 1570 ---- ---- ---- ---- 452.40 +4.70 447.70 1575 ---- ---- ---- ---- 449.50 +4.70 444.80 1580 ---- ---- ---- ---- 446.60 +4.60 442.00 1590 ---- ---- ---- ---- 440.90 +4.60 436.30 1600 ---- ---- ---- ---- 435.30 +4.60 430.70 1610 ---- ---- ---- ---- 429.70 +4.50 425.20 1620 ---- ---- ---- ---- 424.20 +4.50 419.70 1625 ---- ---- ---- ---- 421.50 +4.50 417.00 1630 ---- ---- ---- ---- 418.80 +4.50 414.30 1640 ---- ---- ---- ---- 413.40 +4.40 409.00 1650 ---- ---- ---- ---- 408.10 +4.40 403.70 1660 ---- ---- ---- ---- 402.80 +4.30 398.50 1670 ---- ---- ---- ---- 397.60 +4.30 393.30 1675 ---- ---- ---- ---- 395.10 +4.30 390.80 1680 ---- ---- ---- ---- 392.50 +4.30 388.20 1685 ---- ---- ---- ---- 390.00 +4.30 385.70 1690 ---- ---- ---- ---- 387.40 +4.20 383.20 1695 ---- ---- ---- ---- 384.90 +4.20 380.70 1700 ---- ---- ---- ---- 382.40 +4.20 378.20 1705 ---- ---- ---- ---- 379.90 +4.20 375.70 1710 ---- ---- ---- ---- 377.40 +4.10 373.30 1715 ---- ---- ---- ---- 375.00 +4.20 370.80 1720 ---- ---- ---- ---- 372.50 +4.10 368.40 1725 ---- ---- ---- ---- 370.10 +4.10 366.00 1730 ---- ---- ---- ---- 367.70 +4.10 363.60 1735 ---- ---- ---- ---- 365.30 +4.10 361.20 1740 ---- ---- ---- ---- 362.90 +4.10 358.80 1745 ---- ---- ---- ---- 360.50 +4.00 356.50 1750 ---- ---- ---- ---- 358.10 +4.00 354.10 1755 ---- ---- ---- ---- 355.80 +4.00 351.80 1760 ---- ---- ---- ---- 353.50 +4.00 349.50 1765 ---- ---- ---- ---- 351.10 +3.90 347.20 1770 ---- ---- ---- ---- 348.80 +3.90 344.90 1775 ---- ---- ---- ---- 346.50 +3.90 342.60 1780 ---- ---- ---- ---- 344.30 +4.00 340.30 1785 ---- ---- ---- ---- 342.00 +3.90 338.10 1790 ---- ---- ---- ---- 339.80 +3.90 335.90 1795 ---- ---- ---- ---- 337.50 +3.90 333.60 1800 ---- ---- ---- ---- 335.30 +3.80 331.50 1805 ---- ---- ---- ---- 333.10 +3.80 329.30 1810 ---- ---- ---- ---- 330.90 +3.80 327.10 1815 ---- ---- ---- ---- 328.80 +3.80 325.00 1820 ---- ---- ---- ---- 326.60 +3.70 322.90 1825 ---- ---- ---- ---- 324.50 +3.70 320.80 1830 ---- ---- ---- ---- 322.40 +3.70 318.70 1835 ---- ---- ---- ---- 320.40 +3.80 316.60 1840 ---- ---- ---- ---- 318.30 +3.70 314.60 1845 ---- ---- ---- ---- 316.30 +3.70 312.60 1850 ---- ---- ---- ---- 314.30 +3.70 310.60 1855 ---- ---- ---- ---- 312.30 +3.70 308.60 1860 ---- ---- ---- ---- 310.30 +3.70 306.60 1865 ---- ---- ---- ---- 308.40 +3.70 304.70 1870 ---- ---- ---- ---- 306.50 +3.70 302.80 1875 ---- ---- ---- ---- 304.60 +3.60 301.00 1880 ---- ---- ---- ---- 302.70 +3.60 299.10 1885 ---- ---- ---- ---- 300.90 +3.60 297.30 1890 ---- ---- ---- ---- 299.10 +3.60 295.50 1895 ---- ---- ---- ---- 297.30 +3.60 293.70 1900 ---- ---- ---- ---- 295.50 +3.50 292.00 1905 ---- ---- ---- ---- 293.80 +3.50 290.30 1910 ---- ---- ---- ---- 292.10 +3.50 288.60 1915 ---- ---- ---- ---- 290.50 +3.50 287.00 1920 ---- ---- ---- ---- 288.80 +3.40 285.40 1925 ---- ---- ---- ---- 287.20 +3.40 283.80 1930 ---- ---- ---- ---- 285.70 +3.50 282.20 1935 ---- ---- ---- ---- 284.10 +3.40 280.70 1940 ---- ---- ---- ---- 282.60 +3.40 279.20 1945 ---- ---- ---- ---- 281.20 +3.40 277.80 1950 ---- ---- ---- ---- 279.70 +3.40 276.30 1955 ---- ---- ---- ---- 278.30 +3.40 274.90 1960 ---- ---- ---- ---- 276.90 +3.40 273.50 1965 ---- ---- ---- ---- 275.50 +3.30 272.20 1970 ---- ---- ---- ---- 274.20 +3.30 270.90 1975 ---- ---- ---- ---- 272.90 +3.40 269.50 1980 ---- ---- ---- ---- 271.60 +3.30 268.30 1985 ---- ---- ---- ---- 270.30 +3.30 267.00 1990 ---- ---- ---- ---- 269.00 +3.20 265.80 1995 ---- ---- ---- ---- 267.80 +3.20 264.60 2000 ---- ---- ---- ---- 266.60 +3.20 263.40 2005 ---- ---- ---- ---- 265.40 +3.20 262.20 2010 ---- ---- ---- ---- 264.20 +3.20 261.00 2015 ---- ---- ---- ---- 263.10 +3.20 259.90 2020 ---- ---- ---- ---- 262.00 +3.20 258.80 2025 ---- ---- ---- ---- 260.80 +3.10 257.70 2030 ---- ---- ---- ---- 259.80 +3.20 256.60 2035 ---- ---- ---- ---- 258.70 +3.20 255.50 2040 ---- ---- ---- ---- 257.60 +3.10 254.50 2045 ---- ---- ---- ---- 256.60 +3.10 253.50 2050 ---- ---- ---- ---- 255.60 +3.20 252.40 2055 ---- ---- ---- ---- 254.60 +3.10 251.50 2060 ---- ---- ---- ---- 253.60 +3.10 250.50 2065 ---- ---- ---- ---- 252.60 +3.10 249.50 2070 ---- ---- ---- ---- 251.60 +3.00 248.60 2075 ---- ---- ---- ---- 250.70 +3.00 247.70 2080 ---- ---- ---- ---- 249.80 +3.10 246.70 2085 ---- ---- ---- ---- 248.90 +3.10 245.80 2090 ---- ---- ---- ---- 248.00 +3.00 245.00 2095 ---- ---- ---- ---- 247.10 +3.00 244.10 2100 ---- ---- ---- ---- 246.20 +3.00 243.20 2105 ---- ---- ---- ---- 245.40 +3.00 242.40 2110 ---- ---- ---- ---- 244.60 +3.00 241.60 2115 ---- ---- ---- ---- 243.70 +2.90 240.80 2120 ---- ---- ---- ---- 242.90 +2.90 240.00 2125 ---- ---- ---- ---- 242.10 +2.90 239.20 2130 ---- ---- ---- ---- 241.30 +2.90 238.40 2135 ---- ---- ---- ---- 240.50 +2.90 237.60 2140 ---- ---- ---- ---- 239.80 +2.90 236.90 2145 ---- ---- ---- ---- 239.00 +2.90 236.10 2150 ---- ---- ---- ---- 238.30 +2.90 235.40 2155 ---- ---- ---- ---- 237.50 +2.90 234.60 2160 ---- ---- ---- ---- 236.80 +2.90 233.90 2165 ---- ---- ---- ---- 236.10 +2.90 233.20 2170 ---- ---- ---- ---- 235.30 +2.80 232.50 2175 ---- ---- ---- ---- 234.60 +2.80 231.80 2180 ---- ---- ---- ---- 233.90 +2.80 231.10 2185 ---- ---- ---- ---- 233.20 +2.80 230.40 2190 ---- ---- ---- ---- 232.50 +2.80 229.70 2195 ---- ---- ---- ---- 231.90 +2.80 229.10 2200 ---- ---- ---- ---- 231.20 +2.80 228.40 2205 ---- ---- ---- ---- 230.50 +2.80 227.70 2210 ---- ---- ---- ---- 229.90 +2.80 227.10 2215 ---- ---- ---- ---- 229.20 +2.70 226.50 2220 ---- ---- ---- ---- 228.60 +2.80 225.80 2225 ---- ---- ---- ---- 227.90 +2.70 225.20 2230 ---- ---- ---- ---- 227.30 +2.70 224.60 2235 ---- ---- ---- ---- 226.70 +2.70 224.00 2240 ---- ---- ---- ---- 226.10 +2.70 223.40 2245 ---- ---- ---- ---- 225.50 +2.80 222.70 2250 ---- ---- ---- ---- 224.90 +2.70 222.20 2255 ---- ---- ---- ---- 224.30 +2.70 221.60 2260 ---- ---- ---- ---- 223.70 +2.70 221.00 2265 ---- ---- ---- ---- 223.10 +2.70 220.40 2270 ---- ---- ---- ---- 222.50 +2.70 219.80 2275 ---- ---- ---- ---- 221.90 +2.60 219.30 2280 ---- ---- ---- ---- 221.40 +2.70 218.70 2285 ---- ---- ---- ---- 220.80 +2.60 218.20 2290 ---- ---- ---- ---- 220.30 +2.70 217.60 2295 ---- ---- ---- ---- 219.70 +2.60 217.10 2300 ---- ---- ---- ---- 219.20 +2.60 216.60 2305 ---- ---- ---- ---- 218.60 +2.60 216.00 2310 ---- ---- ---- ---- 218.10 +2.60 215.50 2315 ---- ---- ---- ---- 217.60 +2.60 215.00 2320 ---- ---- ---- ---- 217.10 +2.60 214.50 2325 ---- ---- ---- ---- 216.60 +2.60 214.00 2330 ---- ---- ---- ---- 216.10 +2.60 213.50 2335 ---- ---- ---- ---- 215.60 +2.60 213.00 2340 ---- ---- ---- ---- 215.10 +2.60 212.50 2345 ---- ---- ---- ---- 214.60 +2.60 212.00 2350 ---- ---- ---- ---- 214.10 +2.50 211.60 2355 ---- ---- ---- ---- 213.60 +2.50 211.10 2360 ---- ---- ---- ---- 213.10 +2.50 210.60 2365 ---- ---- ---- ---- 212.70 +2.50 210.20 2370 ---- ---- ---- ---- 212.20 +2.50 209.70 2375 ---- ---- ---- ---- 211.80 +2.50 209.30 2380 ---- ---- ---- ---- 211.30 +2.50 208.80 2385 ---- ---- ---- ---- 210.90 +2.50 208.40 2390 ---- ---- ---- ---- 210.40 +2.50 207.90 2395 ---- ---- ---- ---- 210.00 +2.50 207.50 2400 ---- ---- ---- ---- 209.60 +2.50 207.10 2405 ---- ---- ---- ---- 209.10 +2.40 206.70 2410 ---- ---- ---- ---- 208.70 +2.40 206.30 2420 ---- ---- ---- ---- 207.90 +2.50 205.40 2425 ---- ---- ---- ---- 207.50 +2.50 205.00 2430 ---- ---- ---- ---- 207.10 +2.40 204.70 2440 ---- ---- ---- ---- 206.30 +2.40 203.90 2450 ---- ---- ---- ---- 205.50 +2.40 203.10 2460 ---- ---- ---- ---- 204.80 +2.40 202.40 2470 ---- ---- ---- ---- 204.00 +2.30 201.70 2475 ---- ---- ---- ---- 203.70 +2.40 201.30 2480 ---- ---- ---- ---- 203.30 +2.40 200.90 2490 ---- ---- ---- ---- 202.60 +2.30 200.30 2500 ---- ---- ---- ---- 201.90 +2.30 199.60 2525 ---- ---- ---- ---- 200.30 +2.30 198.00 2550 ---- ---- ---- ---- 198.70 +2.20 196.50 2575 ---- ---- ---- ---- 197.30 +2.30 195.00 2600 ---- ---- ---- ---- 195.90 +2.20 193.70 2625 ---- ---- ---- ---- 194.70 +2.30 192.40 2650 ---- ---- ---- ---- 193.50 +2.20 191.30 2675 ---- ---- ---- ---- 192.30 +2.10 190.20 2700 ---- ---- ---- ---- 191.30 +2.10 189.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 574.40 +5.30 569.10 1425 ---- ---- ---- ---- 557.40 +5.30 552.10 1450 ---- ---- ---- ---- 540.80 +5.20 535.60 1475 ---- ---- ---- ---- 524.60 +5.00 519.60 1500 ---- ---- ---- ---- 509.00 +5.00 504.00 1525 ---- ---- ---- ---- 493.70 +4.80 488.90 1550 ---- ---- ---- ---- 478.90 +4.70 474.20 1575 ---- ---- ---- ---- 464.50 +4.70 459.80 1580 ---- ---- ---- ---- 461.60 +4.60 457.00 1590 ---- ---- ---- ---- 456.00 +4.60 451.40 1600 ---- ---- ---- ---- 450.50 +4.60 445.90 1610 ---- ---- ---- ---- 445.00 +4.50 440.50 1620 ---- ---- ---- ---- 439.50 +4.40 435.10 1625 ---- ---- ---- ---- 436.80 +4.40 432.40 1630 ---- ---- ---- ---- 434.20 +4.50 429.70 1640 ---- ---- ---- ---- 428.90 +4.40 424.50 1650 ---- ---- ---- ---- 423.60 +4.40 419.20 1660 ---- ---- ---- ---- 418.40 +4.30 414.10 1670 ---- ---- ---- ---- 413.30 +4.30 409.00 1675 ---- ---- ---- ---- 410.70 +4.30 406.40 1680 ---- ---- ---- ---- 408.20 +4.30 403.90 1685 ---- ---- ---- ---- 405.70 +4.30 401.40 1690 ---- ---- ---- ---- 403.20 +4.30 398.90 1695 ---- ---- ---- ---- 400.70 +4.20 396.50 1700 ---- ---- ---- ---- 398.20 +4.20 394.00 1705 ---- ---- ---- ---- 395.70 +4.10 391.60 1710 ---- ---- ---- ---- 393.30 +4.20 389.10 1715 ---- ---- ---- ---- 390.90 +4.20 386.70 1720 ---- ---- ---- ---- 388.40 +4.10 384.30 1725 ---- ---- ---- ---- 386.00 +4.10 381.90 1730 ---- ---- ---- ---- 383.60 +4.10 379.50 1735 ---- ---- ---- ---- 381.20 +4.00 377.20 1740 ---- ---- ---- ---- 378.90 +4.10 374.80 1745 ---- ---- ---- ---- 376.50 +4.00 372.50 1750 ---- ---- ---- ---- 374.20 +4.00 370.20 1755 ---- ---- ---- ---- 371.90 +4.10 367.80 1760 ---- ---- ---- ---- 369.50 +4.00 365.50 1765 ---- ---- ---- ---- 367.20 +3.90 363.30 1770 ---- ---- ---- ---- 365.00 +4.00 361.00 1775 ---- ---- ---- ---- 362.70 +4.00 358.70 1780 ---- ---- ---- ---- 360.40 +3.90 356.50 1785 ---- ---- ---- ---- 358.20 +3.90 354.30 1790 ---- ---- ---- ---- 355.90 +3.90 352.00 1795 ---- ---- ---- ---- 353.70 +3.90 349.80 1800 ---- ---- ---- ---- 351.50 +3.90 347.60 1805 ---- ---- ---- ---- 349.30 +3.80 345.50 1810 ---- ---- ---- ---- 347.20 +3.90 343.30 1815 ---- ---- ---- ---- 345.00 +3.80 341.20 1820 ---- ---- ---- ---- 342.90 +3.80 339.10 1825 ---- ---- ---- ---- 340.70 +3.70 337.00 1830 ---- ---- ---- ---- 338.70 +3.80 334.90 1835 ---- ---- ---- ---- 336.60 +3.80 332.80 1840 ---- ---- ---- ---- 334.50 +3.70 330.80 1845 ---- ---- ---- ---- 332.50 +3.70 328.80 1850 ---- ---- ---- ---- 330.50 +3.70 326.80 1855 ---- ---- ---- ---- 328.50 +3.70 324.80 1860 ---- ---- ---- ---- 326.50 +3.70 322.80 1865 ---- ---- ---- ---- 324.60 +3.70 320.90 1870 ---- ---- ---- ---- 322.60 +3.60 319.00 1875 ---- ---- ---- ---- 320.70 +3.60 317.10 1880 ---- ---- ---- ---- 318.90 +3.70 315.20 1885 ---- ---- ---- ---- 317.00 +3.60 313.40 1890 ---- ---- ---- ---- 315.20 +3.60 311.60 1895 ---- ---- ---- ---- 313.40 +3.60 309.80 1900 ---- ---- ---- ---- 311.60 +3.50 308.10 1905 ---- ---- ---- ---- 309.90 +3.50 306.40 1910 ---- ---- ---- ---- 308.20 +3.50 304.70 1915 ---- ---- ---- ---- 306.50 +3.50 303.00 1920 ---- ---- ---- ---- 304.80 +3.40 301.40 1925 ---- ---- ---- ---- 303.20 +3.40 299.80 1930 ---- ---- ---- ---- 301.60 +3.40 298.20 1935 ---- ---- ---- ---- 300.10 +3.50 296.60 1940 ---- ---- ---- ---- 298.50 +3.40 295.10 1945 ---- ---- ---- ---- 297.10 +3.50 293.60 1950 ---- ---- ---- ---- 295.60 +3.40 292.20 1955 ---- ---- ---- ---- 294.10 +3.30 290.80 1960 ---- ---- ---- ---- 292.70 +3.30 289.40 1965 ---- ---- ---- ---- 291.40 +3.40 288.00 1970 ---- ---- ---- ---- 290.00 +3.30 286.70 1975 ---- ---- ---- ---- 288.70 +3.40 285.30 1980 ---- ---- ---- ---- 287.40 +3.30 284.10 1985 ---- ---- ---- ---- 286.10 +3.30 282.80 1990 ---- ---- ---- ---- 284.80 +3.30 281.50 1995 ---- ---- ---- ---- 283.60 +3.30 280.30 2000 ---- ---- ---- ---- 282.40 +3.30 279.10 2005 ---- ---- ---- ---- 281.20 +3.20 278.00 2010 ---- ---- ---- ---- 280.00 +3.20 276.80 2015 ---- ---- ---- ---- 278.90 +3.20 275.70 2020 ---- ---- ---- ---- 277.80 +3.20 274.60 2025 ---- ---- ---- ---- 276.70 +3.20 273.50 2030 ---- ---- ---- ---- 275.60 +3.20 272.40 2035 ---- ---- ---- ---- 274.50 +3.20 271.30 2040 ---- ---- ---- ---- 273.40 +3.10 270.30 2045 ---- ---- ---- ---- 272.40 +3.10 269.30 2050 ---- ---- ---- ---- 271.40 +3.10 268.30 2055 ---- ---- ---- ---- 270.40 +3.10 267.30 2060 ---- ---- ---- ---- 269.40 +3.10 266.30 2065 ---- ---- ---- ---- 268.50 +3.20 265.30 2070 ---- ---- ---- ---- 267.50 +3.10 264.40 2075 ---- ---- ---- ---- 266.60 +3.10 263.50 2080 ---- ---- ---- ---- 265.70 +3.10 262.60 2085 ---- ---- ---- ---- 264.80 +3.10 261.70 2090 ---- ---- ---- ---- 263.90 +3.10 260.80 2095 ---- ---- ---- ---- 263.00 +3.00 260.00 2100 ---- ---- ---- ---- 262.20 +3.10 259.10 2105 ---- ---- ---- ---- 261.30 +3.00 258.30 2110 ---- ---- ---- ---- 260.50 +3.00 257.50 2115 ---- ---- ---- ---- 259.70 +3.00 256.70 2120 ---- ---- ---- ---- 258.90 +3.00 255.90 2125 ---- ---- ---- ---- 258.10 +3.00 255.10 2130 ---- ---- ---- ---- 257.30 +2.90 254.40 2135 ---- ---- ---- ---- 256.60 +3.00 253.60 2140 ---- ---- ---- ---- 255.80 +2.90 252.90 2145 ---- ---- ---- ---- 255.10 +3.00 252.10 2150 ---- ---- ---- ---- 254.30 +2.90 251.40 2155 ---- ---- ---- ---- 253.60 +2.90 250.70 2160 ---- ---- ---- ---- 252.90 +2.90 250.00 2165 ---- ---- ---- ---- 252.20 +2.90 249.30 2170 ---- ---- ---- ---- 251.50 +2.90 248.60 2175 ---- ---- ---- ---- 250.80 +2.90 247.90 2180 ---- ---- ---- ---- 250.10 +2.80 247.30 2185 ---- ---- ---- ---- 249.50 +2.90 246.60 2190 ---- ---- ---- ---- 248.80 +2.90 245.90 2195 ---- ---- ---- ---- 248.10 +2.80 245.30 2200 ---- ---- ---- ---- 247.50 +2.80 244.70 2205 ---- ---- ---- ---- 246.80 +2.80 244.00 2210 ---- ---- ---- ---- 246.20 +2.80 243.40 2215 ---- ---- ---- ---- 245.60 +2.80 242.80 2220 ---- ---- ---- ---- 244.90 +2.80 242.10 2225 ---- ---- ---- ---- 244.30 +2.80 241.50 2230 ---- ---- ---- ---- 243.70 +2.80 240.90 2235 ---- ---- ---- ---- 243.10 +2.80 240.30 2240 ---- ---- ---- ---- 242.50 +2.70 239.80 2245 ---- ---- ---- ---- 241.90 +2.70 239.20 2250 ---- ---- ---- ---- 241.30 +2.70 238.60 2255 ---- ---- ---- ---- 240.80 +2.80 238.00 2260 ---- ---- ---- ---- 240.20 +2.70 237.50 2270 ---- ---- ---- ---- 239.10 +2.70 236.40 2275 ---- ---- ---- ---- 238.50 +2.70 235.80 2280 ---- ---- ---- ---- 238.00 +2.70 235.30 2290 ---- ---- ---- ---- 236.90 +2.70 234.20 2300 ---- ---- ---- ---- 235.90 +2.70 233.20 2310 ---- ---- ---- ---- 234.80 +2.60 232.20 2320 ---- ---- ---- ---- 233.80 +2.60 231.20 2325 ---- ---- ---- ---- 233.40 +2.70 230.70 2330 ---- ---- ---- ---- 232.90 +2.70 230.20 2340 ---- ---- ---- ---- 231.90 +2.60 229.30 2350 ---- ---- ---- ---- 231.00 +2.60 228.40 2360 ---- ---- ---- ---- 230.10 +2.60 227.50 2375 ---- ---- ---- ---- 228.70 +2.50 226.20 2400 ---- ---- ---- ---- 226.60 +2.50 224.10 2425 ---- ---- ---- ---- 224.60 +2.50 222.10 2450 ---- ---- ---- ---- 222.80 +2.50 220.30 2475 ---- ---- ---- ---- 221.00 +2.40 218.60 2500 ---- ---- ---- ---- 219.40 +2.50 216.90 2525 ---- ---- ---- ---- 217.80 +2.40 215.40 2550 ---- ---- ---- ---- 216.40 +2.40 214.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27066 21604 671259 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 2 22 1435 ---- ---- ---- ---- .10 UNCH .10 5 1440 ---- ---- ---- ---- .10 UNCH .10 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 .10 114 1475 ---- ---- ---- ---- .10 UNCH .10 129 1480 ---- ---- ---- ---- .10 UNCH .10 331 1485 ---- ---- ---- ---- .10 UNCH .10 1 1490 ---- ---- ---- ---- .10 UNCH .10 94 1495 ---- ---- ---- ---- .10 UNCH .10 37 1500 ---- ---- ---- ---- .10 UNCH .10 2156 1505 ---- ---- ---- ---- .10 UNCH .10 136 1510 ---- ---- ---- ---- .10 UNCH .10 290 1515 ---- ---- ---- ---- .10 UNCH .10 127 1520 ---- ---- ---- ---- .10 UNCH .10 87 1525 ---- ---- ---- ---- .10 UNCH .10 888 1530 ---- ---- ---- ---- .10 UNCH .10 2014 1535 ---- ---- ---- ---- .10 UNCH .10 296 1540 ---- ---- ---- ---- .10 UNCH .10 11 432 1545 ---- ---- ---- ---- .10 UNCH .10 207 1550 ---- ---- ---- ---- .10 UNCH .10 1 3004 1555 .10 .10 .10 .10 .10 UNCH 11 .10 20 484 1560 ---- ---- ---- ---- .10 UNCH .10 28 469 1565 ---- ---- ---- ---- .10 UNCH .10 34 234 1570 .10 .10 .10 .10 .10 UNCH 4 .10 17 881 1575 .10 .10 .10 .10 .10 UNCH 23 .10 14 1574 1580 .10 .10 .10 .10 .10 UNCH 8 .10 1 808 1585 .10 .10 .10 .10 .10 UNCH 1 .10 155 293 1590 .10 .10 .10 .10 .10 UNCH 1 .10 171 453 1595 ---- ---- ---- ---- .10 UNCH 25 .10 19 261 1600 .10 .30 .10 .10 .10 -.10 59 .20 108 2884 1605 .10 .40B .10 .40B .10 -.20 8 .30 87 239 1610 .20 .60 .10 .10 .10 -.30 18 .40 105 1354 1615 .50 .90B .10 .10 .10 -.50 96 .60 201 799 1620 .70 1.40 .10 .10 .20 -.70 228 .90 224 1793 1625 1.20 2.20 .20 .30 .20 -1.20 612 1.40 288 1417 1630 1.70 3.30B .20 .20 .40 -1.60 284 2.00 218 1527 1635 2.10 4.80B .40 .50 .60 -2.20 184 2.80 116 575 1640 3.40 6.70B .70 .90B 1.00 -3.00 673 4.00 145 996 1645 4.40 9.20B 1.20A 1.70B 1.80 -3.70 312 5.50 66 382 1650 6.40 12.20B 1.90A 3.00 3.10 -4.30 904 7.40 182 1166 1655 8.60 15.80B 2.90A 4.70B 4.90 -4.80 185 9.70 326 245 1660 9.60 19.70B 4.40A 7.30B 7.30 -5.20 84 12.50 345 637 1665 14.60 24.00B 6.50A 11.50B 10.40 -5.40 32 15.80 18 642 1670 18.20 28.50B 9.10A 14.50B 14.20 -5.20 3 19.40 1 547 1675 17.60 33.20B 12.30A 18.80B 18.40 -5.10 21 23.50 3 1939 1680 27.20 37.10B 16.00A 16.00A 22.90 -4.90 4 27.80 4 1280 1685 33.70 41.90B 20.20A 20.20A 27.60 -4.70 1 32.30 294 1690 43.00 46.80B 24.70A 46.80B 32.40 -4.50 2 36.90 14 327 1695 ---- 51.80B 29.40A 29.40A 37.30 -4.40 41.70 130 1700 46.20 57.70B 34.10A 57.70B 42.20 -4.30 10 46.50 29 1249 1705 ---- 61.70B 39.10A 39.10A 47.10 -4.20 51.30 74 1710 ---- 66.70B 44.00A 44.00A 52.10 -4.10 56.20 230 1715 51.00 71.60B 48.90A 48.90A 57.10 -4.00 5 61.10 341 1720 57.00 76.60B 53.80A 63.30B 62.10 -4.00 7 66.10 300 1725 ---- 81.60B 58.80A 58.80A 67.10 -3.90 71.00 4 1702 1730 ---- 86.60B 63.70A 63.70A 72.10 -3.90 76.00 2 405 1735 80.80 91.60B 68.70A 91.60B 77.10 -3.90 6 81.00 6 315 1740 ---- 96.60B 73.70A 73.70A 82.10 -3.90 86.00 5 313 1745 ---- 101.60B 78.70A 78.70A 87.10 -3.90 91.00 1 30 1750 90.00 107.70B 83.60A 83.60A 92.10 -3.90 2 96.00 5 1865 1755 ---- 111.60B 88.80A 88.80A 97.10 -3.90 101.00 114 1760 ---- 116.60B 93.80A 93.80A 102.10 -3.90 106.00 154 1765 ---- 121.60B 98.80A 98.80A 107.10 -3.90 111.00 65 1770 ---- 126.60B 103.70A 103.70A 112.10 -3.90 116.00 38 1775 ---- 131.60B 108.70A 108.70A 117.10 -3.90 121.00 169 1780 ---- 136.60B 113.70A 113.70A 122.10 -3.90 126.00 470 1785 ---- 141.60B 118.60A 118.60A 127.10 -3.90 131.00 81 1790 ---- 146.60B 123.60A 123.60A 132.10 -3.90 136.00 46 1795 ---- 151.60B 128.60A 128.60A 137.10 -3.90 141.00 127 1800 ---- 156.60B 133.60A 133.60A 142.10 -3.90 146.00 1 2737 1805 ---- 161.60B 138.60A 138.60A 147.10 -3.90 151.00 18 1810 149.60 166.60B 143.60A 143.60A 152.10 -3.90 1 156.00 132 1815 ---- 171.60B 148.60A 148.60A 157.10 -3.90 161.00 62 1820 ---- 176.60B 153.60A 153.60A 162.10 -3.90 166.00 26 1825 179.90 181.60B 158.60A 181.60B 167.10 -3.90 1 171.00 2 307 1830 ---- 186.60B 163.60A 163.60A 172.10 -3.90 176.00 48 1835 ---- 191.60B 168.60A 168.60A 177.10 -3.90 181.00 13 1840 ---- 196.60B 173.60A 173.60A 182.10 -3.90 186.00 3 1845 ---- 201.60B 178.60A 178.60A 187.10 -3.90 191.00 92 1850 ---- 206.60B 183.60A 183.60A 192.10 -3.90 196.00 83 1855 ---- 211.60B 188.60A 188.60A 197.10 -3.90 201.00 2 1860 ---- 216.60B 193.60A 193.60A 202.10 -3.90 206.00 184 1865 ---- 221.10B 198.60A 198.60A 207.10 -3.90 211.00 203 1870 ---- 226.20B 203.60A 203.60A 212.10 -3.90 216.00 25 1875 ---- 231.10B 209.70A 209.70A 217.10 -3.90 221.00 7 1880 ---- 236.20B 214.70A 214.70A 222.10 -3.90 226.00 2 1885 ---- 241.10B 219.70A 219.70A 227.10 -3.90 231.00 1 1890 ---- 246.20B 224.70A 224.70A 232.10 -3.90 236.00 7 1895 ---- 251.10B 229.70A 229.70A 237.10 -3.90 241.00 1900 ---- 256.10B 234.70A 234.70A 242.10 -3.90 246.00 17 1905 ---- 261.10B 239.70A 239.70A 247.10 -3.90 251.00 2 1910 ---- 266.20B 244.70A 244.70A 252.10 -3.90 256.00 24 1915 ---- 271.10B 249.70A 249.70A 257.10 -3.90 261.00 1920 ---- 276.20B 254.70A 254.70A 262.10 -3.90 266.00 12 1925 ---- 281.10B 259.70A 259.70A 267.10 -3.90 271.00 1930 ---- 286.20B 264.70A 264.70A 272.10 -3.90 276.00 2 1935 ---- 291.10B 269.70A 269.70A 277.10 -3.90 281.00 1940 ---- 296.10B 274.70A 274.70A 282.10 -3.90 286.00 1945 ---- 301.10B 279.70A 279.70A 287.10 -3.90 291.00 2 1950 ---- 306.10B 284.70A 284.70A 292.10 -3.90 296.00 23 1955 ---- 311.00B 290.20A 290.20A 297.10 -3.90 301.00 8 1960 ---- 316.00B 295.20A 295.20A 302.10 -3.90 306.00 1965 ---- 321.20B 299.90A 299.90A 307.10 -3.90 311.00 1970 ---- 326.20B 304.90A 304.90A 312.10 -3.90 316.00 1975 ---- 331.00B 310.20A 310.20A 317.10 -3.90 321.00 1 1980 ---- 336.20B 314.90A 314.90A 322.10 -3.90 326.00 1985 ---- 341.00B 320.20A 320.20A 327.10 -3.90 331.00 1990 ---- 346.20B 324.90A 324.90A 332.10 -3.90 336.00 1995 ---- 351.00B 330.20A 330.20A 337.10 -3.90 341.00 2000 ---- 356.10B 334.70A 334.70A 342.10 -3.90 346.00 2005 ---- 361.20B 340.20A 340.20A 347.10 -3.90 351.00 2010 ---- 366.00B 344.90A 344.90A 352.10 -3.90 356.00 2015 ---- 371.20B 349.70A 349.70A 357.10 -3.90 361.00 1 2020 ---- 376.10B 354.70A 354.70A 362.10 -3.90 366.00 2025 ---- 381.20B 359.70A 359.70A 367.10 -3.90 371.00 6 2030 ---- 386.10B 364.70A 364.70A 372.10 -3.90 376.00 2035 ---- 391.10B 369.70A 369.70A 377.10 -3.90 381.00 2040 ---- 396.10B 374.70A 374.70A 382.10 -3.90 386.00 2045 ---- 401.10B 379.70A 379.70A 387.10 -3.90 391.00 2050 ---- 406.10B 384.70A 384.70A 392.10 -3.90 396.00 2055 ---- 411.10B 389.70A 389.70A 397.10 -3.90 401.00 2060 ---- 416.10B 394.70A 394.70A 402.10 -3.90 406.00 2065 ---- 421.10B 399.70A 399.70A 407.10 -3.90 411.00 2070 ---- 426.10B 404.70A 404.70A 412.10 -3.90 416.00 2075 ---- 431.10B 409.70A 409.70A 417.10 -3.90 421.00 2080 ---- 436.10B 414.70A 414.70A 422.10 -3.90 426.00 2085 ---- 441.20B 419.70A 419.70A 427.10 -3.90 431.00 2090 ---- 446.10B 424.70A 424.70A 432.10 -3.90 436.00 2095 ---- 451.10B 429.70A 429.70A 437.10 -3.90 441.00 2100 ---- 456.10B 434.70A 434.70A 442.10 -3.90 446.00 2105 ---- 461.10B 439.70A 439.70A 447.10 -3.90 451.00 2110 ---- 466.20B 444.70A 444.70A 452.10 -3.90 456.00 8 2115 ---- 471.10B 449.70A 449.70A 457.10 -3.90 461.00 2120 ---- 476.20B 454.70A 454.70A 462.10 -3.90 466.00 2125 ---- 481.10B 459.70A 459.70A 467.10 -3.90 471.00 2130 ---- 486.20B 464.70A 464.70A 472.10 -3.90 476.00 2135 ---- 491.10B 469.70A 469.70A 477.10 -3.90 481.00 2140 ---- 496.10B 474.70A 474.70A 482.10 -3.90 486.00 2145 ---- 501.10B 479.70A 479.70A 487.10 -3.90 491.00 2150 ---- 506.10B 484.70A 484.70A 492.10 -3.90 496.00 2155 ---- 511.20B 489.70A 489.70A 497.10 -3.90 501.00 2160 ---- 516.10B 494.70A 494.70A 502.10 -3.90 506.00 2165 ---- 521.10B 499.70A 499.70A 507.10 -3.90 511.00 2170 ---- 526.20B 504.70A 504.70A 512.10 -3.90 516.00 2175 ---- 531.10B 509.70A 509.70A 517.10 -3.90 521.00 2180 ---- 536.10B 514.70A 514.70A 522.10 -3.90 526.00 2185 ---- 541.10B 519.70A 519.70A 527.10 -3.90 531.00 2190 ---- 546.10B 524.70A 524.70A 532.10 -3.90 536.00 2195 ---- 551.10B 529.70A 529.70A 537.10 -3.90 541.00 2200 ---- 556.20B 534.70A 534.70A 542.10 -3.90 546.00 2205 ---- 561.10B 539.70A 539.70A 547.10 -3.90 551.00 2210 ---- 566.10B 544.70A 544.70A 552.10 -3.90 556.00 2215 ---- 571.10B 549.70A 549.70A 557.10 -3.90 561.00 2220 ---- 576.10B 554.70A 554.70A 562.10 -3.90 566.00 2225 ---- 581.10B 559.70A 559.70A 567.10 -3.90 571.00 2230 ---- 586.10B 564.70A 564.70A 572.10 -3.90 576.00 2235 ---- 591.10B 569.70A 569.70A 577.10 -3.90 581.00 2240 ---- 596.10B 574.70A 574.70A 582.10 -3.90 586.00 2245 ---- 601.10B 579.70A 579.70A 587.10 -3.90 591.00 2250 ---- 606.10B 584.70A 584.70A 592.10 -3.90 596.00 2255 ---- 611.20B 589.70A 589.70A 597.10 -3.90 601.00 2260 ---- 616.10B 594.70A 594.70A 602.10 -3.90 606.00 1 2270 ---- 626.10B 604.70A 604.70A 612.10 -3.90 616.00 2275 ---- 631.20B 609.70A 609.70A 617.10 -3.90 621.00 2280 ---- 636.10B 614.70A 614.70A 622.10 -3.90 626.00 2290 ---- 646.10B 624.70A 624.70A 632.10 -3.90 636.00 2300 ---- 656.20B 634.70A 634.70A 642.10 -3.90 646.00 20 2310 ---- 666.10B 644.70A 644.70A 652.10 -3.90 656.00 2320 ---- 676.10B 654.70A 654.70A 662.10 -3.80 665.90 2325 ---- 681.10B 659.70A 659.70A 667.10 -3.80 670.90 2330 ---- 686.10B 664.70A 664.70A 672.10 -3.80 675.90 2340 ---- 696.10B 674.70A 674.70A 682.10 -3.80 685.90 2350 ---- 706.10B 684.70A 684.70A 692.10 -3.80 695.90 2360 ---- 716.10B 694.70A 694.70A 702.10 -3.80 705.90 2375 ---- 731.10B 709.70A 709.70A 717.10 -3.80 720.90 2400 ---- 756.10B 734.70A 734.70A 742.10 -3.80 745.90 2425 ---- 781.10B 759.70A 759.70A 767.10 -3.80 770.90 2450 ---- 806.10B 784.70A 784.70A 792.10 -3.80 795.90 2475 ---- 831.10B 809.70A 809.70A 817.10 -3.80 820.90 1 2500 ---- 856.10B 834.70A 834.70A 842.10 -3.80 845.90 1 2525 ---- 881.10B 859.70A 859.70A 867.10 -3.80 870.90 1 2550 ---- 906.10B 884.70A 884.70A 892.10 -3.80 895.90 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 9 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 16 52 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 .10 .10 .10 .10 UNCH 1 .10 4 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 .10 .10 .10 .10 .10 UNCH 500 .10 3192 3200 1180 ---- ---- ---- ---- .10 UNCH .10 15 1185 ---- ---- ---- ---- .10 UNCH .10 12 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 .10 .10 .10 .10 .10 UNCH 4043 .10 291 6380 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 1 1215 ---- ---- ---- ---- .10 -.10 .20 25 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .20 1230 ---- ---- ---- ---- .10 -.10 .20 15 1235 ---- ---- ---- ---- .10 -.10 .20 10 1240 ---- ---- ---- ---- .10 -.10 .20 15 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1145 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .10 -.10 .20 7 7 1265 ---- ---- ---- ---- .20 UNCH .20 33 1270 ---- ---- ---- ---- .20 UNCH .20 24 1275 ---- ---- ---- ---- .20 UNCH .20 1 161 1280 ---- ---- ---- ---- .20 UNCH .20 24 1285 ---- ---- ---- ---- .20 UNCH .20 81 1290 ---- ---- ---- ---- .20 UNCH .20 71 1295 .20 .20 .20 .20 .20 UNCH 8 .20 110 1300 ---- ---- ---- ---- .20 UNCH .20 10 6267 1305 ---- ---- ---- ---- .20 -.10 .30 42 1310 ---- ---- ---- ---- .20 -.10 .30 4 1315 ---- ---- ---- ---- .20 -.10 .30 29 1320 ---- ---- ---- ---- .20 -.10 .30 71 1325 ---- ---- ---- ---- .20 -.10 .30 2118 1330 ---- ---- ---- ---- .20 -.10 .30 90 1335 ---- ---- ---- ---- .20 -.10 .30 1 18 1340 ---- ---- ---- ---- .20 -.10 .30 49 1345 ---- ---- ---- ---- .20 -.10 .30 100 1350 ---- ---- ---- ---- .20 -.10 .30 356 1355 ---- ---- ---- ---- .20 -.10 .30 34 1360 ---- ---- ---- ---- .20 -.10 .30 19 119 1365 ---- ---- .30A .30A .20 -.20 .40 136 1370 ---- ---- .30A .30A .20 -.20 .40 92 1375 ---- ---- ---- ---- .20 -.20 .40 315 1380 ---- ---- ---- ---- .20 -.20 .40 49 1385 ---- ---- ---- ---- .30 -.10 .40 9 140 1390 ---- ---- ---- ---- .30 -.10 .40 31 1395 ---- ---- ---- ---- .30 -.10 .40 46 1400 .30 .30 .30 .30 .30 -.20 800 .50 76 3257 1405 ---- ---- .40A .40A .30 -.20 .50 75 1410 ---- ---- .40A .40A .30 -.20 .50 81 111 1415 ---- ---- ---- ---- .30 -.20 .50 22 1420 ---- ---- .50A .50A .40 -.20 .60 52 1425 ---- ---- .50A .50A .40 -.20 .60 127 1430 ---- ---- ---- ---- .40 -.20 .60 23 48 1435 ---- ---- .60A .60A .50 -.20 .70 2 54 1440 ---- ---- .60A .60A .50 -.20 .70 10 133 1445 ---- ---- .70A .70A .60 -.20 .80 44 1450 .70 .70 .70 .70 .60 -.20 11 .80 51 1678 1455 ---- ---- .80A .80A .70 -.20 .90 31 1460 ---- ---- .80A .80A .80 -.20 1.00 98 1465 .90 .90 .90 .90 .80 -.30 19 1.10 1 48 1470 1.00 1.00 1.00 1.00 .90 -.30 1 1.20 68 1475 ---- 1.40B 1.00A 1.40B 1.00 -.30 10 1.30 5 78 1480 1.20 1.50B 1.10 1.20 1.10 -.30 225 1.40 4 326 1485 ---- 1.70B 1.20A 1.70B 1.30 -.20 1.50 4 201 1490 ---- 1.80B 1.30A 1.30A 1.40 -.30 1.70 14 768 1495 ---- 2.00B 1.40A 1.40A 1.50 -.30 1.80 6 97 1500 1.90 2.20B 1.50 1.70 1.70 -.30 262 2.00 325 6038 1505 ---- 2.50B 1.70A 1.70A 1.90 -.30 2.20 177 1510 ---- 2.70B 1.90A 1.90A 2.10 -.30 2.40 203 147 1515 ---- 3.00B 2.10A 2.10A 2.30 -.40 1 2.70 1 1012 1520 2.90 3.40B 2.30A 3.40B 2.50 -.40 68 2.90 615 1525 3.30 3.70B 2.50A 2.60A 2.70 -.50 39 3.20 15 1850 1530 3.70 4.10B 2.70A 4.00B 3.00 -.50 2 3.50 62 441 1535 4.10 4.50B 3.00A 4.40B 3.30 -.60 1 3.90 6 118 1540 3.50 5.00B 3.30A 3.30A 3.60 -.70 3 4.30 49 173 1545 4.50 5.50B 3.60A 5.50B 4.00 -.70 1 4.70 13 100 1550 5.20 6.20 4.00 4.30A 4.40 -.80 49 5.20 1328 2370 1555 ---- 6.70B 4.40A 4.40A 4.80 -.90 5.70 5 108 1560 ---- 7.40B 4.80A 4.80A 5.30 -1.00 3 6.30 34 1023 1565 ---- 8.20B 5.30A 5.30A 5.90 -1.00 2 6.90 2 143 1570 7.10 9.00B 5.80A 6.60B 6.50 -1.10 10 7.60 21 824 1575 8.10 9.90B 6.40A 7.10 7.20 -1.10 663 8.30 382 1334 1580 8.10 10.80B 7.10A 7.90B 7.90 -1.20 140 9.10 21 825 1585 9.50 11.90B 7.80A 8.90B 8.70 -1.30 48 10.00 21 927 1590 11.10 13.00B 8.50A 9.00A 9.60 -1.40 229 11.00 13 1108 1595 11.50 14.20B 9.40A 10.10A 10.50 -1.60 11 12.10 24 152 1600 12.50 15.60 10.30 11.50 11.60 -1.60 104 13.20 1564 5819 1605 ---- 17.00B 11.30A 11.30A 12.70 -1.70 2 14.40 41 164 1610 ---- 18.60B 12.30A 12.30A 14.00 -1.80 1 15.80 167 933 1615 14.80 20.30B 13.50A 14.40A 15.30 -1.90 15 17.20 7 564 1620 15.70 22.20B 14.80A 15.90A 16.80 -2.00 50 18.80 78 391 1625 22.00 24.20B 16.20A 18.10 18.30 -2.10 128 20.40 93 2497 1630 20.70 26.30B 17.70A 20.30B 20.00 -2.20 31 22.20 1066 1635 22.00 28.50B 19.30A 22.20B 21.80 -2.30 4 24.10 1 647 1640 30.10 30.90B 21.10A 23.70B 23.70 -2.50 49 26.20 35 391 1645 26.50 33.30B 23.00A 23.00A 25.80 -2.50 1 28.30 31 166 1650 30.50 36.00B 25.00A 28.60B 28.00 -2.70 18 30.70 270 5997 1655 29.50 38.70B 27.10A 27.10A 30.40 -2.70 6 33.10 37 400 1660 31.80 41.70B 29.40A 30.80A 32.90 -2.80 411 35.70 62 1018 1665 ---- 44.70B 31.80A 31.80A 35.50 -2.90 38.40 6 149 1670 35.20 47.80B 34.40A 35.00A 38.30 -3.00 3 41.30 15 1140 1675 ---- 51.10B 37.10A 37.10A 41.30 -3.00 23 44.30 2 1628 1680 ---- 54.60B 39.90A 39.90A 44.30 -3.10 47.40 1 548 1685 ---- 58.10B 42.90A 42.90A 47.50 -3.20 50.70 255 1690 ---- 61.80B 46.00A 46.00A 50.80 -3.30 54.10 29 399 1695 ---- 65.50B 49.20A 49.20A 54.20 -3.40 57.60 140 1700 61.00 69.40B 52.60A 58.60B 57.70 -3.50 8 61.20 6 5361 1705 ---- 73.40B 56.00A 56.00A 61.30 -3.60 64.90 141 1710 63.40 77.40B 59.60A 62.90A 65.10 -3.60 1 68.70 1 185 1715 ---- 81.50B 63.30A 63.30A 68.90 -3.70 72.60 15 689 1720 ---- 85.70B 67.10A 67.10A 72.90 -3.70 76.60 1 405 1725 84.70 90.00B 70.90A 70.90A 76.90 -3.80 4 80.70 2 1660 1730 ---- 94.30B 74.90A 74.90A 81.00 -3.80 4 84.80 1 550 1735 ---- 98.70B 78.90A 78.90A 85.20 -3.80 89.00 366 1740 ---- 103.20B 83.00A 83.00A 89.50 -3.80 93.30 310 1745 ---- 107.70B 87.20A 87.20A 93.80 -3.90 97.70 162 1750 106.00 112.20B 91.50A 99.50B 98.20 -3.80 50 102.00 4 2247 1755 ---- 116.80B 95.80A 95.80A 102.60 -3.90 106.50 52 1760 100.00 121.40B 100.00 108.40B 107.10 -3.90 1 111.00 1 286 1765 ---- 124.60B 104.60A 104.60A 111.70 -3.80 115.50 100 1770 ---- 129.10B 109.10A 109.10A 116.20 -3.90 120.10 359 1775 ---- 134.00B 113.60A 113.60A 120.80 -3.90 124.70 1 979 1780 133.00 139.70B 118.20A 139.60B 125.50 -3.90 1 129.40 4 244 1785 ---- 143.30B 122.80A 122.80A 130.10 -3.90 134.00 94 1790 ---- 148.20B 127.60A 127.60A 134.90 -3.80 138.70 53 1795 ---- 153.00B 132.30A 132.30A 139.60 -3.90 143.50 271 1800 ---- 159.40B 136.80A 136.80A 144.30 -3.90 148.20 4 2386 1805 ---- 162.70B 141.70A 141.70A 149.10 -3.90 153.00 136 1810 ---- 167.30B 146.40A 146.40A 153.90 -3.90 157.80 137 1815 ---- 172.30B 151.20A 151.20A 158.70 -3.90 162.60 395 1820 175.50 177.20B 156.10A 156.10A 163.60 -3.90 1 167.50 1 313 1825 ---- 182.10B 160.80A 160.80A 168.40 -3.90 172.30 1 971 1830 ---- 187.00B 165.60A 165.60A 173.30 -3.90 177.20 473 1835 ---- 191.90B 170.70A 170.70A 178.10 -3.90 182.00 68 1840 ---- 196.90B 175.30A 175.30A 183.00 -3.90 186.90 49 1845 ---- 201.60B 180.30A 180.30A 187.90 -3.90 1 191.80 47 1850 ---- 208.30B 184.90A 184.90A 192.80 -3.90 196.70 1 1093 1855 ---- 211.70B 190.00A 190.00A 197.70 -3.90 1 201.60 15 1860 ---- 216.60B 195.70A 195.70A 202.70 -3.90 206.60 76 1865 ---- 221.60B 200.60A 200.60A 207.60 -3.90 211.50 83 1870 ---- 226.40B 205.60A 205.60A 212.50 -3.90 216.40 209 1875 ---- 231.30B 210.50A 210.50A 217.50 -3.90 221.40 1228 1880 ---- 236.50B 215.40A 215.40A 222.40 -3.90 27 226.30 282 1885 ---- 241.50B 220.70A 220.70A 227.40 -3.90 231.30 44 1890 ---- 246.40B 225.30A 225.30A 232.40 -3.80 236.20 95 1895 ---- 251.20B 230.40A 230.40A 237.30 -3.90 241.20 55 1900 ---- 257.90B 234.10A 234.10A 242.30 -3.90 246.20 20 546 1905 ---- 261.40B 240.20A 240.20A 247.30 -3.80 251.10 219 1910 ---- 266.40B 245.20A 245.20A 252.20 -3.90 256.10 109 1915 ---- 271.10B 250.10A 250.10A 257.20 -3.90 261.10 149 1920 ---- 276.10B 255.10A 255.10A 262.20 -3.90 266.10 280 1925 ---- 281.10B 260.20A 260.20A 267.20 -3.80 271.00 128 1930 ---- 286.20B 265.20A 265.20A 272.20 -3.80 276.00 11 1935 ---- 291.20B 270.00A 270.00A 277.10 -3.90 281.00 29 1940 ---- 296.20B 275.00A 275.00A 282.10 -3.90 286.00 21 1945 ---- 301.20B 280.00A 280.00A 287.10 -3.90 291.00 3 1950 ---- 307.70B 283.80A 283.80A 292.10 -3.90 296.00 1 475 1955 ---- 311.10B 290.10A 290.10A 297.10 -3.90 301.00 12 1960 ---- 316.00B 295.20A 295.20A 302.10 -3.80 305.90 18 1965 ---- 321.20B 299.90A 299.90A 307.10 -3.80 310.90 1970 ---- 326.20B 304.90A 304.90A 312.10 -3.80 315.90 29 1975 ---- 331.00B 309.90A 309.90A 317.10 -3.80 320.90 256 1980 ---- 336.00B 315.00A 315.00A 322.10 -3.80 325.90 31 1985 ---- 341.00B 320.00A 320.00A 327.10 -3.80 330.90 17 1990 ---- 346.00B 325.00A 325.00A 332.10 -3.80 335.90 23 1995 ---- 351.00B 329.80A 329.80A 337.00 -3.90 340.90 3 2000 ---- 356.10B 333.70A 333.70A 342.00 -3.90 345.90 712 2005 ---- 361.00B 339.80A 339.80A 347.00 -3.90 350.90 2010 ---- 366.00B 344.80A 344.80A 352.00 -3.90 355.90 3 2015 ---- 371.00B 349.80A 349.80A 357.00 -3.90 360.90 2 2020 ---- 376.00B 354.80A 354.80A 362.00 -3.90 365.90 1 2025 ---- 381.00B 359.80A 359.80A 367.00 -3.90 370.90 6 2030 ---- 386.00B 364.80A 364.80A 372.00 -3.90 375.90 236 2035 ---- 391.00B 369.80A 369.80A 377.00 -3.90 380.90 4 2040 ---- 396.00B 374.80A 374.80A 382.00 -3.90 385.90 2045 ---- 401.00B 379.80A 379.80A 387.00 -3.90 390.90 2050 ---- 406.00B 384.80A 384.80A 392.00 -3.90 395.90 152 2055 ---- 411.00B 389.80A 389.80A 397.00 -3.90 400.90 9 2060 ---- 416.00B 394.80A 394.80A 402.00 -3.90 405.90 2065 ---- 421.00B 399.80A 399.80A 407.00 -3.90 410.90 2070 ---- 426.00B 404.80A 404.80A 412.00 -3.90 415.90 2075 ---- 431.00B 409.80A 409.80A 417.00 -3.90 420.90 2080 ---- 436.00B 414.80A 414.80A 422.00 -3.90 425.90 2085 ---- 441.00B 419.80A 419.80A 427.00 -3.90 430.90 2090 ---- 446.00B 424.80A 424.80A 432.00 -3.90 435.90 2095 ---- 451.00B 429.80A 429.80A 437.00 -3.90 440.90 2100 ---- 456.10B 434.80A 434.80A 442.00 -3.90 445.90 119 2105 ---- 461.00B 439.80A 439.80A 447.00 -3.90 450.90 6 2110 ---- 466.00B 444.80A 444.80A 452.00 -3.90 455.90 2115 ---- 471.00B 449.80A 449.80A 457.00 -3.90 460.90 2120 ---- 476.00B 454.80A 454.80A 462.00 -3.90 465.90 2125 ---- 481.00B 459.80A 459.80A 467.00 -3.90 470.90 2130 ---- 486.00B 464.80A 464.80A 472.00 -3.90 475.90 2135 ---- 491.00B 469.80A 469.80A 477.00 -3.90 480.90 2140 ---- 496.00B 474.80A 474.80A 482.00 -3.90 485.90 2145 ---- 501.00B 479.80A 479.80A 487.00 -3.90 490.90 2150 ---- 506.00B 484.80A 484.80A 492.00 -3.90 495.90 1 2155 ---- 511.00B 489.80A 489.80A 497.00 -3.90 500.90 2160 ---- 516.00B 494.80A 494.80A 502.00 -3.90 505.90 2165 ---- 521.00B 499.80A 499.80A 507.00 -3.90 510.90 2170 ---- 526.00B 504.80A 504.80A 512.00 -3.90 515.90 2175 ---- 531.00B 510.00A 510.00A 517.00 -3.90 520.90 2180 ---- 536.00B 515.00A 515.00A 522.00 -3.90 525.90 2185 ---- 541.00B 520.00A 520.00A 527.00 -3.90 530.90 2190 ---- 545.90B 525.00A 525.00A 532.00 -3.90 535.90 2195 ---- 550.90B 530.00A 530.00A 537.00 -3.90 540.90 2200 ---- 556.00B 534.80A 534.80A 542.00 -3.90 545.90 8 2205 ---- 560.90B 540.00A 540.00A 547.00 -3.90 550.90 2210 ---- 566.00B 545.00A 545.00A 552.00 -3.90 555.90 2215 ---- 570.90B 550.00A 550.00A 557.00 -3.90 560.90 2220 ---- 576.00B 555.00A 555.00A 562.00 -3.90 565.90 2225 ---- 581.00B 559.80A 559.80A 567.00 -3.90 570.90 2230 ---- 586.00B 564.80A 564.80A 572.00 -3.90 575.90 2235 ---- 590.90B 569.80A 569.80A 577.00 -3.90 580.90 2240 ---- 595.90B 574.80A 574.80A 582.00 -3.90 585.90 2245 ---- 600.90B 579.80A 579.80A 587.00 -3.90 590.90 2250 ---- 606.00B 584.80A 584.80A 592.00 -3.90 595.90 1 2255 ---- 610.90B 589.80A 589.80A 597.00 -3.90 600.90 2260 ---- 615.90B 594.80A 594.80A 602.00 -3.90 605.90 2265 ---- 620.90B 599.80A 599.80A 607.00 -3.90 610.90 2270 ---- 625.90B 605.00A 605.00A 612.00 -3.90 615.90 2275 ---- 630.90B 610.00A 610.00A 617.00 -3.90 620.90 2280 ---- 635.90B 615.00A 615.00A 622.00 -3.90 625.90 2285 ---- 640.90B 620.00A 620.00A 627.00 -3.90 630.90 2290 ---- 645.90B 625.00A 625.00A 632.00 -3.90 635.90 2295 ---- 650.90B 630.00A 630.00A 637.00 -3.90 640.90 2300 ---- 656.00B 634.80A 634.80A 642.00 -3.90 645.90 2305 ---- 660.90B 640.00A 640.00A 647.00 -3.90 650.90 2310 ---- 665.90B 645.00A 645.00A 652.00 -3.90 655.90 2315 ---- 670.90B 650.00A 650.00A 657.00 -3.90 660.90 2320 ---- 675.90B 655.00A 655.00A 662.00 -3.90 665.90 2325 ---- 680.90B 660.00A 660.00A 667.00 -3.90 670.90 2330 ---- 685.90B 665.00A 665.00A 672.00 -3.90 675.90 2340 ---- 695.90B 675.40A 675.40A 682.00 -3.90 685.90 2350 ---- 705.90B 685.00A 685.00A 692.00 -3.90 695.90 2360 ---- 715.90B 695.40A 695.40A 702.00 -3.90 705.90 2370 ---- 725.90B 705.40A 705.40A 712.00 -3.90 715.90 2375 ---- 730.90B 710.40A 710.40A 717.00 -3.90 720.90 2380 ---- 735.90B 715.40A 715.40A 722.00 -3.90 725.90 2385 ---- 740.90B 720.40A 720.40A 727.00 -3.90 730.90 2390 ---- 745.90B 725.40A 725.40A 732.00 -3.90 735.90 2400 ---- 755.90B 735.00A 735.00A 742.00 -3.90 745.90 3 2410 ---- 765.90B 745.40A 745.40A 752.00 -3.90 755.90 2420 ---- 775.90B 755.40A 755.40A 762.00 -3.90 765.90 2425 ---- 780.90B 760.30A 760.30A 767.00 -3.90 770.90 2430 ---- 785.90B 765.40A 765.40A 772.00 -3.90 775.90 2450 ---- 805.90B 785.30A 785.30A 792.00 -3.90 795.90 2475 ---- 830.90B 810.00A 810.00A 817.00 -3.90 820.90 2500 ---- 855.90B 835.30A 835.30A 842.00 -3.90 845.90 2525 ---- 881.00B 860.00A 860.00A 867.00 -3.90 870.90 2550 ---- 905.90B 885.30A 885.30A 892.00 -3.90 895.90 2575 ---- 931.00B 909.90A 909.90A 917.00 -3.90 920.90 2600 ---- 956.00B 935.00A 935.00A 942.00 -3.90 945.90 1 2625 ---- 980.90B 959.90A 959.90A 967.00 -3.90 970.90 2700 ---- 1055.90B 1034.90A 1034.90A 1042.00 -3.90 1045.90 2750 ---- 1106.00B 1084.90A 1084.90A 1092.00 -3.90 1095.90 2800 ---- 1155.90B 1134.90A 1134.90A 1142.00 -3.90 1145.90 55 2950 ---- 1306.00B 1284.90A 1284.90A 1292.00 -3.90 1295.90 1 3000 ---- 1355.80B 1334.90A 1334.90A 1342.00 -3.90 1345.90 3200 ---- 1555.80B 1535.10A 1535.10A 1542.00 -3.90 1545.90 2 3500 ---- 1855.70B 1835.00A 1835.00A 1842.00 -3.90 1845.90 4000 ---- 2355.70B 2335.10A 2335.10A 2342.00 -3.90 2345.90 4500 ---- 2855.70B 2835.80A 2835.80A 2842.00 -3.90 2845.90 5000 ---- 3355.60B 3335.30A 3335.30A 3342.00 -3.90 3345.90 5500 ---- 3855.60B 3835.90A 3835.90A 3842.00 -3.90 3845.90 6000 ---- 4355.50B 4335.40A 4335.40A 4342.00 -3.90 4345.90 6500 ---- 4855.30B 4836.00A 4836.00A 4842.00 -3.90 4845.90 7000 ---- 5355.20B 5335.60A 5335.60A 5342.00 -3.90 5345.90 7500 ---- 5855.10B 5835.70A 5835.70A 5842.00 -3.90 5845.90 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6355.20B 6335.70A 6335.70A 6342.00 -3.90 6345.90 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6855.10B 6836.40A 6836.40A 6842.00 -3.90 6845.90 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7354.90B 7336.40A 7336.40A 7342.00 -3.90 7345.90 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 -.10 .20 200 1150 ---- ---- ---- ---- .20 -.10 .30 10 611 1175 ---- ---- ---- ---- .20 -.10 .30 70 1200 ---- ---- ---- ---- .20 -.20 .40 175 1500 1225 ---- ---- .30A .30A .30 -.10 .40 30 1250 .30 .30 .30 .30 .30 -.20 40 .50 286 1275 .40 .40 .40 .40 .40 -.20 40 .60 165 1300 ---- ---- .60A .60A .50 -.20 1 .70 3 533 1325 ---- ---- .80A .80A .70 -.20 1 .90 1 568 1350 .80 .80 .80 .80 .90 -.20 13 1.10 15 121 1360 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1370 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2 113 1375 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1 58 1380 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 3 7 1390 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 3 1400 1.50 1.70B 1.40 1.40 1.50 -.30 50 1.80 2 3082 1410 ---- ---- 1.70A 1.70A 1.70 -.30 3 2.00 17 1420 ---- ---- 1.90A 1.90A 1.90 -.30 2 2.20 12 16 1425 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 27 1430 2.20 2.20 2.10A 2.20 2.20 -.30 2 2.50 1 14 1440 ---- 2.90B 2.40A 2.40A 2.50 -.30 2.80 31 1445 ---- ---- 2.50A 2.50A 2.60 -.40 3.00 12 24 1450 ---- 3.30B 2.70A 2.70A 2.80 -.40 1 3.20 2 872 1455 ---- 3.50B 2.90A 2.90A 3.00 -.40 3.40 1 52 1460 3.00 3.70B 3.00 3.00 3.20 -.40 4 3.60 1 1696 1465 4.10 4.10 3.20A 3.20A 3.40 -.40 5 3.80 17 1470 ---- 4.30B 3.50A 3.50A 3.60 -.50 4.10 2 103 1475 ---- 4.60B 3.70A 3.70A 3.80 -.50 4.30 146 1480 ---- 4.90B 3.90A 3.90A 4.10 -.50 4.60 97 1485 4.20 5.30B 4.20 4.30B 4.40 -.50 2 4.90 16 1490 5.80 5.80 4.50A 4.50A 4.70 -.50 1 5.20 12 55 1495 6.00 6.10B 4.80A 4.80A 5.00 -.60 1 5.60 1 17 1500 6.20 6.50B 5.10A 5.30 5.30 -.60 5 5.90 12 5460 1505 6.30 6.90B 5.40A 6.90B 5.70 -.60 9 6.30 28 1510 6.90 7.40B 5.70 6.10B 6.10 -.70 9 6.80 3 18 1515 ---- 8.00B 6.20A 6.20A 6.50 -.70 7.20 1 7 1520 8.00 8.50B 6.60A 8.40B 7.00 -.70 15 7.70 19 1525 ---- 9.10B 7.00A 7.00A 7.50 -.80 1 8.30 111 1530 7.50 9.80B 7.50 8.10B 8.00 -.80 1 8.80 2 134 1535 ---- 10.50B 8.00A 8.00A 8.50 -.90 9.40 70 1540 10.60 11.20B 8.60A 11.00B 9.10 -1.00 30 10.10 2 40 1545 ---- 12.00B 9.20A 9.20A 9.80 -1.00 10.80 48 1550 11.50 12.80B 9.80A 9.80A 10.40 -1.10 6 11.50 3 1034 1555 ---- 13.70B 10.50A 10.50A 11.20 -1.10 2 12.30 72 1560 ---- 14.70B 11.20A 11.20A 11.90 -1.20 13.10 1 1038 1565 12.30 15.70B 11.90A 12.10A 12.80 -1.20 1 14.00 62 1570 15.80 16.80B 12.70A 12.70A 13.60 -1.40 15 15.00 33 73 1575 ---- 17.90B 13.60A 13.60A 14.60 -1.40 1 16.00 3 565 1580 ---- 19.10B 14.50A 14.50A 15.60 -1.40 17.00 66 1585 ---- 20.40B 15.50A 15.50A 16.60 -1.60 18.20 24 54 1590 20.60 21.70B 16.50A 17.20A 17.80 -1.60 38 19.40 385 1595 ---- 23.10B 17.60A 17.60A 19.00 -1.60 20.60 45 1600 23.50 24.60B 18.80A 20.20B 20.20 -1.80 37 22.00 3 2582 1605 ---- 26.20B 20.00A 20.00A 21.60 -1.80 23.40 48 1610 ---- 27.90B 21.30A 21.30A 23.00 -1.90 1 24.90 1 132 1615 ---- 29.70B 22.70A 22.70A 24.50 -2.00 1 26.50 6 297 1620 ---- 31.50B 24.20A 24.20A 26.10 -2.00 1 28.10 1 52 1625 26.00 33.40B 25.70A 28.10B 27.80 -2.10 4 29.90 29 624 1630 ---- 35.40B 27.30A 27.30A 29.50 -2.20 1 31.70 5 541 1635 ---- 37.60B 29.00A 29.00A 31.30 -2.30 33.60 70 1640 ---- 39.80B 30.80A 30.80A 33.30 -2.30 1 35.60 307 1645 ---- 42.10B 32.70A 32.70A 35.30 -2.40 37.70 24 1650 ---- 44.50B 34.70A 34.70A 37.40 -2.50 3 39.90 1 1493 1655 ---- 47.00B 36.70A 36.70A 39.60 -2.60 42.20 69 1660 47.50 49.50B 38.90A 42.50B 41.90 -2.70 22 44.60 1 300 1665 ---- 52.20B 41.10A 41.10A 44.30 -2.70 10 47.00 93 1670 ---- 55.00B 43.50A 43.50A 46.80 -2.80 49.60 3 94 1675 ---- 57.90B 45.80A 45.80A 49.30 -3.00 52.30 1 266 1680 ---- 60.90B 48.40A 48.40A 52.00 -3.00 55.00 5 178 1685 52.50 63.90B 51.10A 55.50B 54.80 -3.10 12 57.90 39 1690 ---- 67.10B 53.80A 53.80A 57.70 -3.10 60.80 13 268 1695 ---- 70.30B 56.60A 56.60A 60.60 -3.20 63.80 45 1700 ---- 73.60B 59.50A 59.50A 63.70 -3.20 66.90 1025 1705 ---- 77.00B 62.50A 62.50A 66.80 -3.30 70.10 54 1710 ---- 80.50B 65.60A 65.60A 70.00 -3.40 73.40 54 1715 ---- 84.00B 68.80A 68.80A 73.30 -3.50 76.80 37 1720 75.20 87.70B 72.00A 76.70B 76.70 -3.50 2 80.20 122 1725 ---- 91.40B 75.40A 75.40A 80.20 -3.50 3 83.70 135 1730 ---- 95.10B 78.80A 78.80A 83.70 -3.60 87.30 74 1735 ---- 98.90B 82.30A 82.30A 87.40 -3.60 91.00 1 38 1740 ---- 102.80B 85.90A 85.90A 91.00 -3.70 94.70 8 1745 ---- 106.80B 89.50A 89.50A 94.80 -3.70 98.50 8 1750 ---- 110.80B 93.20A 93.20A 98.60 -3.70 102.30 144 1755 ---- 114.80B 97.00A 97.00A 102.50 -3.70 106.20 5 1760 ---- 118.90B 100.80A 100.80A 106.40 -3.80 110.20 19 1765 ---- 123.10B 104.70A 104.70A 110.40 -3.80 114.20 8 1770 ---- 127.30B 108.60A 108.60A 114.50 -3.80 118.30 2 1775 ---- 131.50B 112.60A 112.60A 118.60 -3.80 122.40 98 1780 ---- 135.80B 116.60A 116.60A 122.70 -3.90 126.60 71 1785 ---- 140.10B 120.70A 120.70A 126.90 -3.90 130.80 13 1790 ---- 144.50B 124.90A 124.90A 131.10 -3.90 135.00 21 1795 ---- 148.90B 129.10A 129.10A 135.40 -3.90 139.30 10 1800 136.00 153.30B 133.30A 141.00B 139.70 -4.00 1 143.70 272 1805 ---- 157.80B 137.60A 137.60A 144.10 -3.90 148.00 20 1810 ---- 162.20B 141.90A 141.90A 148.50 -3.90 3 152.40 6 1815 ---- 166.80B 146.20A 146.20A 152.90 -3.90 156.80 7 1820 ---- 171.30B 150.60A 150.60A 157.30 -4.00 161.30 5 1825 ---- 175.90B 155.00A 155.00A 161.80 -4.00 165.80 258 1830 ---- 180.40B 159.40A 159.40A 166.30 -4.00 170.30 4 1835 ---- 185.00B 163.90A 163.90A 170.90 -3.90 174.80 18 1840 ---- 189.70B 168.40A 168.40A 175.40 -3.90 179.30 10 1845 ---- 194.30B 172.90A 172.90A 180.00 -3.90 183.90 15 1850 ---- 199.00B 177.40A 177.40A 184.60 -3.90 188.50 1 21 1855 ---- 202.00B 182.10A 182.10A 189.20 -3.90 193.10 12 1860 ---- 206.80B 186.60A 186.60A 193.80 -4.00 197.80 10 1865 ---- 211.40B 191.30A 191.30A 198.50 -3.90 202.40 3 1870 ---- 216.20B 195.90A 195.90A 203.20 -3.90 207.10 1875 ---- 220.90B 200.60A 200.60A 207.80 -4.00 211.80 2 1880 ---- 225.80B 205.20A 205.20A 212.50 -4.00 216.50 4 1885 ---- 230.40B 210.10A 210.10A 217.30 -3.90 221.20 1890 ---- 235.20B 214.90A 214.90A 222.00 -4.00 226.00 1895 ---- 240.00B 219.60A 219.60A 226.70 -4.00 230.70 1900 ---- 246.50B 224.00A 224.00A 231.50 -4.00 235.50 133 1905 ---- 249.60B 229.00A 229.00A 236.20 -4.00 240.20 9 1910 ---- 254.60B 233.80A 233.80A 241.00 -4.00 245.00 1 1915 ---- 259.20B 238.50A 238.50A 245.80 -4.00 249.80 1 1920 ---- 264.10B 243.70A 243.70A 250.60 -4.00 254.60 1925 ---- 268.90B 248.10A 248.10A 255.40 -4.00 259.40 2 1930 ---- 273.80B 253.30A 253.30A 260.30 -4.00 264.30 86 1935 ---- 278.70B 257.70A 257.70A 265.10 -4.00 269.10 1940 ---- 283.70B 262.50A 262.50A 269.90 -4.00 273.90 2 1945 ---- 288.40B 267.50A 267.50A 274.80 -4.00 278.80 1 1950 ---- 295.10B 271.90A 271.90A 279.70 -4.00 283.70 1 9 1955 ---- 298.10B 277.10A 277.10A 284.50 -4.00 288.50 1960 ---- 303.00B 282.00A 282.00A 289.40 -4.00 293.40 2 1965 ---- 308.00B 286.90A 286.90A 294.30 -4.00 298.30 3 1970 ---- 312.80B 291.60A 291.60A 299.20 -4.00 303.20 1975 ---- 317.80B 296.50A 296.50A 304.10 -4.00 308.10 1980 ---- 322.80B 302.40A 302.40A 309.00 -4.00 313.00 3 1985 ---- 327.60B 307.50A 307.50A 313.90 -4.00 317.90 50 1990 ---- 332.70B 312.20A 312.20A 318.80 -4.00 322.80 1995 ---- 337.50B 317.40A 317.40A 323.70 -4.00 327.70 2000 ---- 344.20B 320.70A 320.70A 328.70 -4.00 332.70 38 2005 ---- 347.40B 326.90A 326.90A 333.60 -4.00 337.60 2010 ---- 352.20B 331.70A 331.70A 338.50 -4.00 342.50 2015 ---- 357.20B 336.60A 336.60A 343.40 -4.10 347.50 2020 ---- 362.20B 341.70A 341.70A 348.40 -4.00 352.40 2025 ---- 367.10B 346.50A 346.50A 353.30 -4.10 357.40 2030 ---- 372.10B 352.00A 352.00A 358.30 -4.00 362.30 1 2035 ---- 377.00B 356.40A 356.40A 363.20 -4.10 367.30 2040 ---- 382.00B 361.50A 361.50A 368.20 -4.00 372.20 2045 ---- 387.00B 366.30A 366.30A 373.10 -4.10 377.20 2050 ---- 393.80B 370.10A 370.10A 378.10 -4.00 382.10 10 2055 ---- 397.00B 376.20A 376.20A 383.00 -4.10 387.10 2060 ---- 402.00B 381.30A 381.30A 388.00 -4.10 392.10 2065 ---- 406.90B 386.10A 386.10A 393.00 -4.00 397.00 2070 ---- 411.90B 391.10A 391.10A 397.90 -4.10 402.00 2075 ---- 416.90B 396.60A 396.60A 402.90 -4.10 407.00 2080 ---- 422.00B 401.20A 401.20A 407.90 -4.10 412.00 2085 ---- 426.80B 406.00A 406.00A 412.90 -4.10 417.00 2090 ---- 431.80B 411.00A 411.00A 417.90 -4.00 421.90 2095 ---- 436.80B 416.50A 416.50A 422.80 -4.10 426.90 2100 ---- 443.60B 419.70A 419.70A 427.80 -4.10 431.90 10 2105 ---- 446.80B 425.90A 425.90A 432.80 -4.10 436.90 2110 ---- 451.80B 430.90A 430.90A 437.80 -4.10 441.90 2115 ---- 456.70B 435.90A 435.90A 442.80 -4.10 446.90 2120 ---- 461.80B 441.10A 441.10A 447.80 -4.10 451.90 2125 ---- 466.90B 446.10A 446.10A 452.80 -4.10 456.90 2130 ---- 471.90B 451.00A 451.00A 457.80 -4.10 461.90 2135 ---- 476.90B 455.80A 455.80A 462.80 -4.10 466.90 2140 ---- 481.90B 460.80A 460.80A 467.80 -4.10 471.90 2145 ---- 486.70B 465.80A 465.80A 472.80 -4.10 476.90 2150 ---- 491.80B 469.50A 469.50A 477.80 -4.10 481.90 2155 ---- 496.70B 475.80A 475.80A 482.80 -4.10 486.90 2160 ---- 501.90B 480.80A 480.80A 487.80 -4.10 491.90 2165 ---- 506.90B 486.50A 486.50A 492.80 -4.10 496.90 2170 ---- 511.80B 491.40A 491.40A 497.80 -4.10 501.90 2175 ---- 516.70B 496.50A 496.50A 502.80 -4.10 506.90 2180 ---- 521.70B 500.80A 500.80A 507.80 -4.10 511.90 2185 ---- 526.70B 505.80A 505.80A 512.80 -4.10 516.90 2190 ---- 531.70B 510.80A 510.80A 517.80 -4.10 521.90 2195 ---- 536.70B 515.80A 515.80A 522.80 -4.10 526.90 2200 ---- 541.80B 520.80A 520.80A 527.80 -4.10 531.90 8 2205 ---- 546.70B 525.80A 525.80A 532.80 -4.10 536.90 2210 ---- 551.70B 530.80A 530.80A 537.80 -4.10 541.90 2215 ---- 556.70B 535.80A 535.80A 542.80 -4.10 546.90 2220 ---- 561.70B 540.80A 540.80A 547.80 -4.10 551.90 2225 ---- 566.60B 545.80A 545.80A 552.80 -4.10 556.90 2230 ---- 571.60B 550.80A 550.80A 557.80 -4.10 561.90 2235 ---- 576.60B 555.80A 555.80A 562.80 -4.10 566.90 2240 ---- 581.80B 560.80A 560.80A 567.80 -4.10 571.90 2245 ---- 586.80B 565.80A 565.80A 572.80 -4.10 576.90 2250 ---- 591.80B 570.80A 570.80A 577.80 -4.10 581.90 11 2255 ---- 596.70B 575.80A 575.80A 582.80 -4.10 586.90 2260 ---- 601.70B 580.80A 580.80A 587.80 -4.10 591.90 2265 ---- 606.70B 585.80A 585.80A 592.80 -4.10 596.90 2270 ---- 611.70B 591.40A 591.40A 597.80 -4.10 601.90 2275 ---- 616.80B 596.40A 596.40A 602.80 -4.10 606.90 2280 ---- 621.80B 601.40A 601.40A 607.80 -4.10 611.90 2290 ---- 631.80B 611.40A 611.40A 617.80 -4.10 621.90 2300 ---- 641.70B 620.80A 620.80A 627.80 -4.10 631.90 7 2310 ---- 651.70B 631.40A 631.40A 637.80 -4.10 641.90 1 2320 ---- 661.60B 641.40A 641.40A 647.80 -4.10 651.90 1 2325 ---- 666.60B 646.40A 646.40A 652.80 -4.10 656.90 2330 ---- 671.60B 651.40A 651.40A 657.80 -4.10 661.90 2 2340 ---- 681.60B 661.40A 661.40A 667.80 -4.10 671.90 1 2350 ---- 691.80B 671.40A 671.40A 677.80 -4.10 681.90 9 2360 ---- 701.60B 681.40A 681.40A 687.80 -4.10 691.90 3 2375 ---- 716.60B 696.40A 696.40A 702.80 -4.10 706.90 2400 ---- 741.70B 721.50A 721.50A 727.80 -4.10 731.90 1 2425 ---- 766.60B 746.10A 746.10A 752.80 -4.10 756.90 2450 ---- 791.60B 771.10A 771.10A 777.80 -4.10 781.90 2475 ---- 816.60B 795.90A 795.90A 802.80 -4.10 806.90 2500 ---- 841.60B 821.10A 821.10A 827.80 -4.10 831.90 2525 ---- 866.60B 845.90A 845.90A 852.80 -4.10 856.90 2550 ---- 891.60B 870.90A 870.90A 877.80 -4.10 881.90 1 2700 ---- 1041.60B 1021.50A 1021.50A 1027.80 -4.10 1031.90 5 2750 ---- 1091.60B 1071.60A 1071.60A 1077.80 -4.10 1081.90 6 2800 ---- 1141.50B 1121.00A 1121.00A 1127.80 -4.10 1131.90 4 3000 ---- 1341.50B 1321.60A 1321.60A 1327.80 -4.10 1331.90 2 3100 ---- 1441.30B 1421.10A 1421.10A 1427.80 -4.10 1431.90 2 900 ---- ---- ---- ---- .10 UNCH .10 12 950 ---- ---- ---- ---- .10 UNCH .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 120 1025 ---- ---- ---- ---- .20 -.10 .30 16 16 1050 ---- ---- ---- ---- .20 -.10 .30 140 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 277 1125 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 -.10 .60 396 1175 ---- ---- ---- ---- .50 -.20 .70 338 1200 .50 .50 .50 .50 .60 -.20 3 .80 25 121 1225 ---- ---- ---- ---- .80 -.10 .90 16 1250 .80 .80 .80 .80 .90 -.20 3 1.10 32 10081 1275 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 33 1300 1.50 1.50 1.40A 1.40A 1.30 -.30 10 1.60 411 1516 1325 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 10 209 1350 1.90 1.90 1.90 2.00B 2.00 -.40 3 2.40 1 58 1360 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 14 1370 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 6 1375 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 8 1380 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 2 1390 3.10 3.30B 3.00A 3.30B 3.00 -.40 2 3.40 4 1400 3.40 3.70B 3.30A 3.70B 3.30 -.40 1 3.70 16 431 1410 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1420 ---- 4.60B 4.00A 4.00A 4.00 -.50 4.50 2 6 1425 ---- ---- 4.20A 4.20A 4.30 -.50 4.80 14 40 1430 ---- 5.10B 4.40A 4.40A 4.50 -.50 5.00 1 12 1440 ---- 5.70B 4.90A 4.90A 5.00 -.50 1 5.50 6 42 1445 ---- 6.10B 5.10A 5.10A 5.30 -.50 5.80 40 1450 6.50 6.50 5.40A 5.40A 5.60 -.50 8 6.10 2 424 1455 5.60 6.80B 5.60 5.80B 5.90 -.60 5 6.50 10 1460 6.50 7.20B 6.00A 7.20B 6.20 -.60 65 6.80 12 1465 ---- 7.60B 6.30A 6.30A 6.50 -.70 7.20 1 1 1470 ---- 8.00B 6.70A 6.70A 6.90 -.70 7.60 32 36 1475 8.10 8.50B 7.00A 8.50B 7.30 -.70 1 8.00 7 253 1480 ---- 9.00B 7.40A 7.40A 7.70 -.70 6 8.40 10 1485 ---- 9.50B 7.80A 7.80A 8.20 -.70 4 8.90 3 1490 ---- 10.10B 8.20A 8.20A 8.60 -.80 9.40 6 1495 8.60 10.70B 8.60 9.20B 9.10 -.80 5 9.90 3 1500 9.60 11.30B 9.10A 9.60 9.70 -.80 3 10.50 413 1905 1505 ---- 12.00B 9.70A 9.70A 10.20 -.90 11.10 3 1510 ---- 12.70B 10.30A 10.30A 10.80 -.90 11.70 105 1515 ---- 13.40B 10.90A 10.90A 11.40 -.90 12.30 11 12 1520 ---- 14.20B 11.50A 11.50A 12.10 -.90 13.00 89 1525 13.40 15.00B 12.10A 12.10A 12.80 -1.00 4 13.80 274 1530 ---- 15.90B 12.70A 12.70A 13.50 -1.00 14.50 85 1535 ---- 16.80B 13.50A 13.50A 14.30 -1.10 15.40 13 1540 ---- 17.70B 14.20A 14.20A 15.10 -1.10 16.20 20 1545 ---- 18.70B 15.00A 15.00A 16.00 -1.10 17.10 5 1550 ---- 19.80B 15.90A 15.90A 16.90 -1.20 4 18.10 18 638 1555 ---- 20.90B 16.80A 16.80A 17.80 -1.30 19.10 13 1560 ---- 22.10B 17.70A 17.70A 18.80 -1.40 20.20 9 1565 ---- 23.30B 18.70A 18.70A 19.90 -1.40 21.30 7 1570 ---- 24.60B 19.70A 19.70A 21.00 -1.40 22.40 19 1575 ---- 26.00B 20.80A 20.80A 22.10 -1.60 23.70 19 1580 ---- 27.40B 22.00A 22.00A 23.30 -1.70 25.00 60 1585 ---- 28.90B 23.20A 23.20A 24.60 -1.70 26.30 9 19 1590 ---- 30.50B 24.50A 24.50A 26.00 -1.70 27.70 120 1595 ---- 32.10B 25.80A 25.80A 27.40 -1.80 29.20 22 1600 ---- 33.80B 27.20A 27.20A 28.90 -1.90 51 30.80 186 629 1605 ---- 35.60B 28.70A 28.70A 30.40 -2.00 32.40 8 1610 ---- 37.40B 30.20A 30.20A 32.10 -2.00 34.10 1 287 1615 ---- 39.40B 31.80A 31.80A 33.80 -2.00 35.80 69 1620 ---- 41.40B 33.40A 33.40A 35.50 -2.10 4 37.60 4 142 1625 ---- 43.40B 35.20A 35.20A 37.40 -2.20 39.60 738 1630 ---- 45.60B 37.00A 37.00A 39.30 -2.20 1 41.50 129 1635 45.60 47.80B 38.90A 47.20B 41.30 -2.30 1 43.60 48 1640 ---- 50.10B 40.80A 40.80A 43.40 -2.30 31 45.70 83 1645 ---- 52.50B 42.80A 42.80A 45.50 -2.50 48.00 20 1650 53.30 55.00B 44.90A 53.60B 47.70 -2.50 3 50.20 21 1658 1655 ---- 57.60B 47.10A 47.10A 50.00 -2.60 52.60 108 1660 ---- 60.20B 49.30A 49.30A 52.40 -2.70 55.10 226 1665 ---- 62.80B 51.70A 51.70A 54.90 -2.70 57.60 40 1670 ---- 65.60B 54.20A 54.20A 57.40 -2.80 60.20 177 1675 63.80 68.40B 56.60A 56.60A 60.00 -2.90 39 62.90 20 1622 1680 ---- 71.40B 59.20A 59.20A 62.70 -3.00 65.70 77 1685 ---- 74.40B 61.90A 61.90A 65.50 -3.00 68.50 125 1690 ---- 77.60B 64.60A 64.60A 68.40 -3.00 71.40 112 1695 ---- 80.70B 67.50A 67.50A 71.30 -3.10 74.40 39 1700 ---- 83.90B 70.40A 70.40A 74.30 -3.20 2 77.50 1101 1705 ---- 87.20B 73.30A 73.30A 77.40 -3.20 80.60 66 1710 ---- 90.60B 76.40A 76.40A 80.50 -3.30 83.80 177 1715 ---- 94.00B 79.50A 79.50A 83.80 -3.30 87.10 36 1720 ---- 97.50B 82.60A 82.60A 87.10 -3.30 90.40 19 1725 90.10 101.00B 85.90A 90.20B 90.40 -3.40 1 93.80 333 1730 ---- 104.60B 89.20A 89.20A 93.80 -3.50 97.30 79 1735 ---- 108.30B 92.60A 92.60A 97.30 -3.50 100.80 63 1740 ---- 112.00B 96.00A 96.00A 100.90 -3.50 104.40 789 1745 ---- 115.80B 99.50A 99.50A 104.50 -3.50 108.00 87 1750 ---- 119.60B 103.10A 103.10A 108.10 -3.60 7 111.70 943 1755 ---- 123.50B 106.70A 106.70A 111.90 -3.60 115.50 31 1760 ---- 127.40B 110.40A 110.40A 115.60 -3.70 119.30 166 1765 ---- 131.40B 114.10A 114.10A 119.40 -3.70 123.10 41 1770 ---- 135.40B 117.90A 117.90A 123.30 -3.70 127.00 41 1775 ---- 139.50B 121.70A 121.70A 127.20 -3.80 131.00 1029 1780 ---- 143.60B 125.60A 125.60A 131.20 -3.80 135.00 99 1785 ---- 147.70B 129.50A 129.50A 135.20 -3.80 139.00 20 1790 ---- 151.90B 133.50A 133.50A 139.30 -3.80 143.10 510 1795 ---- 156.10B 137.50A 137.50A 143.30 -3.90 147.20 2 1800 ---- 160.40B 141.50A 141.50A 147.50 -3.80 151.30 1566 1805 ---- 164.60B 145.60A 145.60A 151.60 -3.90 155.50 20 1810 ---- 168.90B 149.70A 149.70A 155.80 -3.90 159.70 7 1815 ---- 173.30B 153.90A 153.90A 160.10 -3.80 1 163.90 193 1820 ---- 177.60B 158.10A 158.10A 164.30 -3.90 168.20 10 1825 ---- 182.00B 162.30A 162.30A 168.60 -3.90 172.50 877 1830 ---- 186.40B 166.60A 166.60A 172.90 -3.90 176.80 2 1835 ---- 190.90B 170.90A 170.90A 177.30 -3.90 181.20 20 1840 ---- 195.30B 175.20A 175.20A 181.70 -3.90 185.60 8 1845 ---- 199.80B 179.50A 179.50A 186.10 -3.90 190.00 1850 ---- 204.30B 183.90A 183.90A 190.50 -3.90 194.40 108 1855 ---- 208.90B 188.30A 188.30A 194.90 -4.00 198.90 1860 ---- 213.40B 192.70A 192.70A 199.40 -4.00 203.40 2 1865 ---- 218.00B 197.20A 197.20A 203.90 -4.00 207.90 11 1870 ---- 222.50B 201.60A 201.60A 208.40 -4.00 212.40 1875 ---- 227.10B 206.10A 206.10A 213.00 -3.90 216.90 76 1880 ---- 231.80B 210.60A 210.60A 217.50 -4.00 27 221.50 27 1885 ---- 236.40B 215.20A 215.20A 222.10 -3.90 226.00 1 1890 ---- 241.00B 219.70A 219.70A 226.70 -3.90 230.60 12 1895 ---- 245.70B 224.30A 224.30A 231.30 -3.90 235.20 1 2 1900 ---- 250.40B 228.90A 228.90A 235.90 -4.00 239.90 431 1905 ---- 255.10B 233.50A 233.50A 240.50 -4.00 244.50 228 1910 ---- 259.20B 238.10A 238.10A 245.20 -4.00 249.20 256 1915 ---- 262.90B 242.70A 242.70A 249.80 -4.00 253.80 1920 ---- 267.60B 247.40A 247.40A 254.50 -4.00 258.50 7 1925 ---- 272.30B 252.00A 252.00A 259.20 -4.00 263.20 52 1930 ---- 277.10B 256.70A 256.70A 263.90 -4.00 267.90 1935 ---- 281.80B 261.40A 261.40A 268.60 -4.00 272.60 1 1940 ---- 286.60B 266.40A 266.40A 273.40 -3.90 277.30 1 1945 ---- 291.20B 271.10A 271.10A 278.10 -4.00 282.10 1950 ---- 297.80B 275.50A 275.50A 282.80 -4.00 286.80 7 1955 ---- 300.80B 280.60A 280.60A 287.60 -4.00 291.60 1960 ---- 305.60B 285.30A 285.30A 292.40 -3.90 296.30 1 1965 ---- 310.40B 290.10A 290.10A 297.10 -4.00 301.10 1 1970 ---- 315.20B 294.80A 294.80A 301.90 -4.00 305.90 3 1975 ---- 320.10B 299.60A 299.60A 306.70 -4.00 310.70 38 1980 ---- 324.90B 304.30A 304.30A 311.50 -4.00 315.50 1985 ---- 329.70B 309.10A 309.10A 316.30 -4.00 320.30 100 1990 ---- 334.60B 313.90A 313.90A 321.10 -4.00 325.10 1995 ---- 339.40B 318.70A 318.70A 326.00 -3.90 329.90 1 2000 329.50 346.10B 323.30A 332.50B 330.80 -4.00 3 334.80 208 2005 ---- 349.10B 328.50A 328.50A 335.60 -4.00 339.60 2 2010 ---- 353.80B 333.30A 333.30A 340.50 -3.90 344.40 2015 ---- 358.80B 338.10A 338.10A 345.30 -4.00 349.30 2020 ---- 363.70B 343.00A 343.00A 350.20 -3.90 354.10 2025 ---- 368.60B 347.80A 347.80A 355.00 -4.00 359.00 102 2030 ---- 373.40B 352.70A 352.70A 359.90 -4.00 363.90 2035 ---- 378.40B 357.90A 357.90A 364.80 -3.90 368.70 2040 ---- 383.20B 362.50A 362.50A 369.60 -4.00 373.60 2045 ---- 388.10B 367.30A 367.30A 374.50 -4.00 378.50 2050 375.30 395.00B 371.80A 380.20B 379.40 -4.00 3 383.40 138 2055 ---- 397.90B 378.40A 378.40A 384.30 -4.00 388.30 2060 ---- 403.00B 382.90A 382.90A 389.20 -4.00 393.20 2065 ---- 407.80B 387.80A 387.80A 394.10 -4.00 398.10 2070 ---- 412.70B 393.10A 393.10A 399.00 -4.00 403.00 1 2075 ---- 417.60B 397.60A 397.60A 403.90 -4.00 407.90 2080 ---- 422.70B 402.50A 402.50A 408.80 -4.00 412.80 2 2085 ---- 427.50B 407.80A 407.80A 413.80 -4.00 417.80 2090 ---- 432.50B 412.30A 412.30A 418.70 -4.00 422.70 2095 ---- 437.40B 417.60A 417.60A 423.60 -4.00 427.60 2100 424.40 444.20B 420.70A 429.30B 428.50 -4.00 3 432.50 9 2105 ---- 447.30B 426.90A 426.90A 433.50 -4.00 437.50 2110 ---- 452.10B 432.00A 432.00A 438.40 -4.00 442.40 2115 ---- 457.20B 437.30A 437.30A 443.30 -4.10 447.40 2120 ---- 462.20B 441.70A 441.70A 448.30 -4.00 452.30 2125 ---- 467.00B 446.80A 446.80A 453.20 -4.10 457.30 2130 ---- 472.00B 451.60A 451.60A 458.20 -4.00 462.20 2135 ---- 476.90B 456.70A 456.70A 463.20 -4.00 467.20 2140 ---- 481.90B 461.50A 461.50A 468.10 -4.00 472.10 2145 ---- 486.90B 466.60A 466.60A 473.10 -4.00 477.10 2150 476.60 493.80B 470.10A 479.80B 478.00 -4.10 2 482.10 8 2155 ---- 496.80B 476.40A 476.40A 483.00 -4.00 487.00 2160 ---- 501.80B 481.90A 481.90A 488.00 -4.00 492.00 2165 ---- 506.80B 486.30A 486.30A 492.90 -4.10 497.00 2170 ---- 511.90B 491.40A 491.40A 497.90 -4.10 502.00 2175 ---- 516.70B 496.80A 496.80A 502.90 -4.10 507.00 2180 ---- 521.80B 501.20A 501.20A 507.90 -4.00 511.90 2185 ---- 526.70B 506.70A 506.70A 512.90 -4.00 516.90 2190 ---- 531.70B 511.80A 511.80A 517.80 -4.10 521.90 2195 ---- 536.70B 516.10A 516.10A 522.80 -4.10 526.90 2200 ---- 543.60B 519.80A 519.80A 527.80 -4.10 531.90 8 2205 ---- 546.70B 526.60A 526.60A 532.80 -4.10 536.90 2210 ---- 551.70B 531.30A 531.30A 537.80 -4.10 541.90 2215 ---- 556.70B 536.30A 536.30A 542.80 -4.10 546.90 2220 ---- 561.70B 541.00A 541.00A 547.80 -4.10 551.90 2225 ---- 566.60B 546.70A 546.70A 552.80 -4.10 556.90 2230 ---- 571.60B 551.60A 551.60A 557.80 -4.10 561.90 2235 ---- 576.60B 556.70A 556.70A 562.80 -4.10 566.90 2240 ---- 581.60B 561.00A 561.00A 567.80 -4.10 571.90 2245 ---- 586.60B 566.00A 566.00A 572.80 -4.10 576.90 2250 ---- 591.70B 569.50A 569.50A 577.80 -4.10 581.90 1 2255 ---- 596.60B 576.00A 576.00A 582.80 -4.10 586.90 2260 ---- 601.60B 581.00A 581.00A 587.80 -4.10 591.90 2265 ---- 606.60B 586.00A 586.00A 592.80 -4.10 596.90 2270 ---- 611.70B 591.00A 591.00A 597.80 -4.10 601.90 2275 ---- 616.60B 596.00A 596.00A 602.80 -4.10 606.90 2280 ---- 621.60B 601.00A 601.00A 607.80 -4.10 611.90 2290 ---- 631.60B 611.00A 611.00A 617.80 -4.10 621.90 2300 ---- 641.60B 621.60A 621.60A 627.80 -4.10 631.90 2310 ---- 651.60B 631.00A 631.00A 637.80 -4.10 641.90 2320 ---- 661.70B 641.00A 641.00A 647.80 -4.10 651.90 2325 ---- 666.60B 646.00A 646.00A 652.80 -4.10 656.90 2330 ---- 671.70B 651.00A 651.00A 657.80 -4.10 661.90 2340 ---- 681.60B 661.00A 661.00A 667.80 -4.10 671.90 2350 ---- 691.50B 671.50A 671.50A 677.80 -4.10 681.90 2360 ---- 701.50B 681.00A 681.00A 687.80 -4.10 691.90 2375 ---- 716.50B 696.00A 696.00A 702.80 -4.10 706.90 2400 ---- 741.50B 721.50A 721.50A 727.80 -4.10 731.90 2425 ---- 766.50B 746.00A 746.00A 752.80 -4.10 756.90 2450 ---- 791.60B 771.00A 771.00A 777.80 -4.10 781.90 2475 ---- 816.60B 796.70A 796.70A 802.80 -4.10 806.90 2500 ---- 841.40B 821.00A 821.00A 827.80 -4.10 831.90 5 2525 ---- 866.50B 846.70A 846.70A 852.80 -4.10 856.90 2550 ---- 891.10B 871.00A 871.00A 877.80 -4.10 881.90 2650 ---- 991.30B 971.60A 971.60A 977.80 -4.10 981.90 3000 ---- 1341.10B 1321.20A 1321.20A 1327.80 -4.10 1331.90 3200 ---- 1541.00B 1521.80A 1521.80A 1527.80 -4.10 1531.90 3500 ---- 1840.80B 1822.00A 1822.00A 1827.80 -4.10 1831.90 4000 ---- 2340.60B 2321.60A 2321.60A 2327.80 -4.10 2331.90 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 70 975 ---- ---- ---- ---- .10 -.10 .20 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 1025 ---- ---- ---- ---- .40 -.10 .50 1050 ---- ---- ---- ---- .50 -.10 .60 1075 ---- ---- ---- ---- .50 -.20 .70 1100 ---- ---- ---- ---- .60 -.10 .70 1125 .70 .70 .70 .70 .70 -.10 20 .80 1150 .80 .80 .80 .80 .80 -.20 40 1.00 1175 1.00 1.00 1.00 1.00 .90 -.20 10 1.10 93 1200 1.10 1.10 1.10 1.10 1.10 -.20 10 1.30 7800 1225 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 83 1250 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 635 1275 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 32 1300 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 7 1907 1325 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 62 1350 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 45 1360 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1370 ---- ---- 3.80A 3.80A 3.90 -.30 4.20 1375 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 9 1380 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 1390 ---- ---- 4.50A 4.50A 4.60 -.30 4.90 1400 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 660 1410 ---- 6.00B 5.40A 6.00B 5.50 -.40 5.90 1420 ---- 6.60B 5.90A 6.60B 6.00 -.40 6.40 1425 ---- 6.90B 6.10A 6.90B 6.30 -.40 6.70 44 1430 ---- 7.20B 6.40A 7.20B 6.60 -.40 7.00 1440 ---- 8.00B 7.00A 7.00A 7.20 -.50 7.70 6 1450 ---- 8.80B 7.70A 7.70A 7.90 -.50 8.40 18 42 1460 ---- 9.70B 8.30A 8.30A 8.70 -.60 9.30 400 1465 ---- 10.20B 8.70A 8.70A 9.10 -.60 9.70 1470 ---- 10.70B 9.10A 9.10A 9.60 -.60 10.20 192 1475 ---- 11.20B 9.70A 9.70A 10.00 -.70 10.70 11 1480 ---- 11.80B 10.00A 10.00A 10.50 -.70 11.20 14 1485 ---- 12.40B 10.60A 10.60A 11.00 -.80 11.80 10 1490 ---- 13.00B 11.00A 11.00A 11.60 -.70 12.30 1 1495 ---- 13.70B 11.70A 11.70A 12.20 -.70 12.90 1500 13.00 14.40B 12.10A 12.10A 12.80 -.80 1 13.60 50 1148 1505 ---- 15.10B 12.80A 12.80A 13.40 -.80 14.20 10 1510 ---- 15.80B 13.30A 13.30A 14.10 -.80 14.90 75 1515 ---- 16.60B 14.00A 14.00A 14.70 -1.00 15.70 2 1520 ---- 17.50B 14.70A 14.70A 15.50 -.90 16.40 6 1525 ---- 18.30B 15.50A 15.50A 16.20 -1.00 17.20 28 1530 ---- 19.20B 16.20A 16.20A 17.00 -1.00 18.00 6 1535 ---- 20.20B 17.00A 17.00A 17.80 -1.10 18.90 2 1540 ---- 21.20B 17.80A 17.80A 18.70 -1.10 19.80 18 30 1545 ---- 22.20B 18.70A 18.70A 19.60 -1.10 20.70 1550 ---- 23.30B 19.60A 19.60A 20.50 -1.20 21.70 51 167 1555 ---- 24.40B 20.50A 20.50A 21.50 -1.30 22.80 5 1560 ---- 25.60B 21.50A 21.50A 22.50 -1.40 23.90 8 1565 ---- 26.90B 22.50A 22.50A 23.60 -1.40 25.00 8 1570 ---- 28.10B 23.60A 23.60A 24.70 -1.50 26.20 5 1575 ---- 29.50B 24.70A 24.70A 25.90 -1.50 27.40 30 1580 ---- 30.90B 25.90A 25.90A 27.20 -1.50 28.70 5 1585 ---- 32.40B 27.10A 27.10A 28.50 -1.60 30.10 6 1590 ---- 33.90B 28.40A 28.40A 29.80 -1.70 31.50 39 1595 ---- 35.50B 29.80A 29.80A 31.20 -1.70 32.90 62 1600 34.30 37.20B 31.20A 31.20A 32.70 -1.80 5 34.50 9 3648 1605 ---- 38.90B 32.60A 32.60A 34.20 -1.90 36.10 3 1610 ---- 40.70B 34.10A 34.10A 35.80 -1.90 37.70 15 1615 ---- 42.50B 35.70A 35.70A 37.50 -1.90 39.40 2 1620 ---- 44.40B 37.30A 37.30A 39.20 -2.00 41.20 80 1625 39.40 46.40B 39.00A 41.20B 41.00 -2.00 7 43.00 110 1630 ---- 48.50B 40.70A 40.70A 42.80 -2.10 44.90 395 1635 43.00 50.60B 42.60A 45.00B 44.80 -2.10 7 46.90 22 1640 ---- 52.80B 44.50A 44.50A 46.80 -2.10 48.90 3 1645 ---- 55.00B 46.40A 46.40A 48.80 -2.20 51.00 17 1650 ---- 57.40B 48.40A 48.40A 50.90 -2.30 53.20 781 1655 ---- 59.80B 50.50A 50.50A 53.10 -2.30 55.40 9 1660 ---- 62.20B 52.70A 52.70A 55.40 -2.40 57.80 1 20 1665 ---- 64.80B 54.80A 54.80A 57.70 -2.40 60.10 15 1670 ---- 67.40B 57.10A 57.10A 60.10 -2.50 62.60 46 1675 ---- 70.10B 59.50A 59.50A 62.50 -2.60 2 65.10 168 1680 ---- 72.80B 62.00A 62.00A 65.10 -2.60 67.70 2 206 1685 ---- 75.60B 64.50A 64.50A 67.60 -2.80 70.40 55 1690 ---- 78.50B 67.00A 67.00A 70.30 -2.80 73.10 205 1695 ---- 81.50B 69.60A 69.60A 73.10 -2.80 75.90 4 1700 73.00 84.50B 72.40A 72.40A 75.90 -2.90 1 78.80 1 303 1705 ---- 87.60B 75.10A 75.10A 78.70 -3.00 81.70 13 1710 ---- 90.70B 78.00A 78.00A 81.70 -3.00 84.70 108 1715 ---- 93.90B 80.80A 80.80A 84.70 -3.10 87.80 3 1720 ---- 97.20B 83.90A 83.90A 87.80 -3.10 90.90 18 1725 ---- 100.50B 86.90A 86.90A 90.90 -3.20 94.10 6000 1730 ---- 103.90B 90.00A 90.00A 94.10 -3.20 97.30 3 3 1735 ---- 107.30B 93.10A 93.10A 97.30 -3.30 100.60 11 1740 ---- 110.80B 96.40A 96.40A 100.70 -3.30 104.00 1745 ---- 114.40B 99.60A 99.60A 104.00 -3.40 107.40 3 15 1750 ---- 118.00B 103.00A 103.00A 107.40 -3.40 110.80 686 1755 ---- 121.60B 106.30A 106.30A 110.90 -3.50 114.40 17 1760 ---- 125.30B 109.80A 109.80A 114.40 -3.50 117.90 50 1765 ---- 129.10B 113.20A 113.20A 118.00 -3.50 121.50 6 1770 ---- 132.80B 116.90A 116.90A 121.60 -3.60 125.20 5 1775 ---- 136.70B 120.40A 120.40A 125.30 -3.60 128.90 81 1780 ---- 140.50B 124.10A 124.10A 129.00 -3.60 132.60 10 1785 ---- 144.50B 127.70A 127.70A 132.80 -3.60 136.40 21 1790 ---- 148.40B 131.50A 131.50A 136.60 -3.60 140.20 1795 ---- 152.40B 135.30A 135.30A 140.40 -3.70 144.10 1800 ---- 156.40B 139.00A 139.00A 144.30 -3.70 148.00 10 1805 ---- 160.40B 142.90A 142.90A 148.20 -3.70 151.90 1810 ---- 164.50B 146.80A 146.80A 152.20 -3.70 155.90 21 1815 ---- 168.60B 150.70A 150.70A 156.20 -3.70 159.90 1820 ---- 172.70B 154.70A 154.70A 160.20 -3.80 164.00 2 1825 ---- 176.90B 158.70A 158.70A 164.20 -3.90 168.10 20 1830 ---- 181.10B 162.70A 162.70A 168.30 -3.90 172.20 75 1835 ---- 185.30B 166.80A 166.80A 172.50 -3.80 176.30 1840 ---- 189.60B 170.80A 170.80A 176.60 -3.90 180.50 123 1845 ---- 193.90B 175.00A 175.00A 180.80 -3.90 184.70 1850 ---- 198.20B 179.20A 179.20A 185.00 -4.00 189.00 253 1855 ---- 202.50B 183.40A 183.40A 189.30 -3.90 193.20 1860 ---- 206.90B 187.60A 187.60A 193.50 -4.00 197.50 1865 ---- 211.30B 191.90A 191.90A 197.80 -4.00 201.80 1 1870 ---- 215.70B 196.10A 196.10A 202.20 -3.90 206.10 1875 ---- 220.10B 200.40A 200.40A 206.50 -4.00 210.50 7 1880 ---- 224.60B 204.80A 204.80A 210.90 -4.00 214.90 1885 ---- 229.00B 209.10A 209.10A 215.30 -3.90 219.20 1890 ---- 233.50B 213.50A 213.50A 219.70 -4.00 223.70 1895 ---- 238.00B 217.90A 217.90A 224.10 -4.00 228.10 1900 ---- 242.50B 222.30A 222.30A 228.50 -4.10 232.60 170 1905 ---- 247.10B 226.70A 226.70A 233.00 -4.00 237.00 1 1910 ---- 251.60B 231.10A 231.10A 237.40 -4.10 241.50 1915 ---- 256.20B 235.50A 235.50A 241.90 -4.20 246.10 6 1920 ---- 260.70B 240.10A 240.10A 246.40 -4.20 250.60 1925 ---- 265.30B 244.50A 244.50A 251.00 -4.10 255.10 21 1930 ---- 269.90B 249.10A 249.10A 255.50 -4.20 259.70 1935 ---- 274.50B 253.50A 253.50A 260.10 -4.10 264.20 1 1940 ---- 279.20B 258.10A 258.10A 264.70 -4.10 268.80 70 1945 ---- 283.80B 262.70A 262.70A 269.30 -4.10 273.40 1950 ---- 288.40B 267.20A 267.20A 273.90 -4.00 277.90 1955 ---- 293.10B 271.90A 271.90A 278.50 -4.10 282.60 1 1960 ---- 297.80B 276.50A 276.50A 283.10 -4.10 287.20 3 1965 ---- 302.50B 281.10A 281.10A 287.80 -4.00 291.80 1970 ---- 307.20B 285.70A 285.70A 292.40 -4.10 296.50 1975 ---- 311.90B 290.30A 290.30A 297.10 -4.10 301.20 1980 ---- 316.60B 294.90A 294.90A 301.70 -4.10 305.80 1985 ---- 320.70B 299.60A 299.60A 306.40 -4.10 310.50 1990 ---- 324.20B 304.30A 304.30A 311.10 -4.10 315.20 1995 ---- 328.80B 309.00A 309.00A 315.80 -4.10 319.90 2000 ---- 335.50B 313.60A 313.60A 320.50 -4.10 324.60 1 2005 ---- 338.50B 318.40A 318.40A 325.20 -4.20 329.40 2010 ---- 343.10B 323.10A 323.10A 329.90 -4.20 334.10 2015 ---- 347.90B 327.80A 327.80A 334.70 -4.10 338.80 2020 ---- 352.60B 332.80A 332.80A 339.40 -4.20 343.60 2025 ---- 357.40B 337.50A 337.50A 344.20 -4.10 348.30 2030 ---- 362.20B 342.30A 342.30A 348.90 -4.20 353.10 2035 ---- 367.00B 347.00A 347.00A 353.70 -4.10 357.80 2040 ---- 371.80B 351.90A 351.90A 358.50 -4.10 362.60 2045 ---- 376.60B 356.60A 356.60A 363.30 -4.10 367.40 2050 ---- 383.40B 361.00A 361.00A 368.10 -4.10 372.20 2055 ---- 386.20B 366.20A 366.20A 372.90 -4.10 377.00 2060 ---- 391.00B 371.00A 371.00A 377.70 -4.10 381.80 2065 ---- 395.70B 375.90A 375.90A 382.50 -4.10 386.60 2070 ---- 400.70B 380.90A 380.90A 387.30 -4.10 391.40 2075 ---- 405.40B 385.50A 385.50A 392.20 -4.00 396.20 2080 ---- 410.50B 390.60A 390.60A 397.00 -4.10 401.10 2085 ---- 415.10B 395.10A 395.10A 401.80 -4.10 405.90 2090 ---- 420.10B 399.90A 399.90A 406.70 -4.00 410.70 2095 ---- 425.00B 404.80A 404.80A 411.50 -4.10 415.60 2100 ---- 431.90B 409.10A 409.10A 416.40 -4.00 420.40 2105 ---- 434.80B 414.50A 414.50A 421.20 -4.10 425.30 2110 ---- 439.60B 419.30A 419.30A 426.10 -4.00 430.10 2115 ---- 444.40B 424.20A 424.20A 431.00 -4.00 435.00 2120 ---- 449.30B 429.70A 429.70A 435.80 -4.10 439.90 2125 ---- 454.20B 434.60A 434.60A 440.70 -4.00 444.70 3 2130 ---- 459.10B 439.60A 439.60A 445.60 -4.00 449.60 2135 ---- 464.00B 444.90A 444.90A 450.50 -4.00 454.50 2140 ---- 468.90B 449.20A 449.20A 455.30 -4.10 459.40 2145 ---- 473.80B 454.10A 454.10A 460.20 -4.10 464.30 2150 ---- 480.90B 457.80A 457.80A 465.10 -4.10 469.20 10 2155 ---- 483.70B 464.40A 464.40A 470.00 -4.10 474.10 2160 ---- 488.70B 469.30A 469.30A 474.90 -4.10 479.00 2165 ---- 493.50B 474.20A 474.20A 479.80 -4.10 483.90 2170 ---- 498.40B 479.10A 479.10A 484.70 -4.10 488.80 2175 ---- 503.20B 483.50A 483.50A 489.60 -4.10 493.70 7 2180 ---- 508.30B 488.40A 488.40A 494.60 -4.00 498.60 2185 ---- 513.10B 493.90A 493.90A 499.50 -4.10 503.60 2190 ---- 518.00B 498.80A 498.80A 504.40 -4.10 508.50 2195 ---- 523.00B 503.70A 503.70A 509.30 -4.10 513.40 2200 ---- 530.10B 506.70A 506.70A 514.30 -4.10 518.40 4 2205 ---- 532.90B 513.00A 513.00A 519.20 -4.10 523.30 2210 ---- 537.90B 518.50A 518.50A 524.10 -4.10 528.20 2215 ---- 542.90B 523.40A 523.40A 529.10 -4.10 533.20 2220 ---- 547.70B 527.80A 527.80A 534.00 -4.10 538.10 2225 ---- 552.70B 533.40A 533.40A 538.90 -4.20 543.10 2230 ---- 557.60B 538.30A 538.30A 543.90 -4.10 548.00 2235 ---- 562.60B 542.60A 542.60A 548.80 -4.20 553.00 2240 ---- 567.50B 548.10A 548.10A 553.80 -4.10 557.90 2245 ---- 572.60B 552.50A 552.50A 558.80 -4.10 562.90 2250 ---- 579.60B 556.00A 556.00A 563.70 -4.20 567.90 2255 ---- 582.50B 562.40A 562.40A 568.70 -4.10 572.80 2260 ---- 587.50B 567.60A 567.60A 573.60 -4.20 577.80 2265 ---- 592.50B 573.00A 573.00A 578.60 -4.20 582.80 2270 ---- 597.30B 577.30A 577.30A 583.60 -4.10 587.70 2275 ---- 602.30B 582.90A 582.90A 588.60 -4.10 592.70 2280 ---- 607.40B 587.80A 587.80A 593.50 -4.20 597.70 2290 ---- 617.20B 597.20A 597.20A 603.50 -4.20 607.70 2300 ---- 629.30B 605.60A 605.60A 613.50 -4.10 617.60 12 2305 ---- 632.30B 612.10A 612.10A 618.40 -4.20 622.60 2310 ---- 637.10B 617.60A 617.60A 623.40 -4.20 627.60 2320 ---- 647.10B 627.00A 627.00A 633.40 -4.20 637.60 2325 ---- 652.10B 632.00A 632.00A 638.40 -4.20 642.60 2330 ---- 657.10B 637.20A 637.20A 643.40 -4.20 647.60 2340 ---- 667.10B 647.50A 647.50A 653.40 -4.20 657.60 2350 ---- 679.20B 655.30A 655.30A 663.40 -4.20 667.60 2360 ---- 687.20B 667.20A 667.20A 673.40 -4.20 677.60 2370 ---- 697.20B 677.20A 677.20A 683.40 -4.20 687.60 2375 ---- 702.20B 682.20A 682.20A 688.40 -4.20 692.60 2400 ---- 727.00B 707.20A 707.20A 713.40 -4.20 717.60 2425 ---- 752.00B 732.50A 732.50A 738.40 -4.20 742.60 2450 ---- 777.10B 757.50A 757.50A 763.40 -4.20 767.60 2475 ---- 801.90B 782.20A 782.20A 788.40 -4.20 792.60 2500 ---- 826.90B 807.50A 807.50A 813.40 -4.20 817.60 2525 ---- 852.00B 832.00A 832.00A 838.40 -4.20 842.60 2550 ---- 876.80B 857.00A 857.00A 863.40 -4.20 867.60 2600 ---- 926.70B 907.60A 907.60A 913.40 -4.20 917.60 2650 ---- 976.80B 957.60A 957.60A 963.40 -4.20 967.60 2700 ---- 1026.80B 1007.70A 1007.70A 1013.40 -4.20 1017.60 2750 ---- 1076.70B 1057.70A 1057.70A 1063.40 -4.20 1067.60 2800 ---- 1126.70B 1107.70A 1107.70A 1113.40 -4.20 1117.60 2850 ---- 1176.70B 1157.10A 1157.10A 1163.40 -4.20 1167.60 2900 ---- 1226.80B 1207.20A 1207.20A 1213.40 -4.20 1217.60 2950 ---- 1276.60B 1257.80A 1257.80A 1263.40 -4.20 1267.60 3000 ---- 1326.70B 1307.20A 1307.20A 1313.40 -4.20 1317.60 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .50 -.10 .60 1025 ---- ---- ---- ---- .60 -.10 .70 1050 ---- ---- ---- ---- .70 -.10 .80 1075 ---- ---- ---- ---- .80 -.20 1.00 1100 ---- ---- ---- ---- 1.00 -.10 1.10 75 75 1125 ---- ---- ---- ---- 1.10 -.20 1.30 1150 ---- ---- ---- ---- 1.30 -.20 1.50 1175 ---- ---- ---- ---- 1.50 -.20 1.70 72 1200 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 2062 1225 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 1250 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 30 1275 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1300 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 220 1325 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 24 1350 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 16 1360 ---- ---- 5.40A 5.40A 5.40 -.50 5.90 1370 ---- ---- 5.90A 5.90A 5.90 -.40 6.30 1375 ---- ---- 6.00A 6.00A 6.10 -.50 6.60 25 1380 ---- ---- 6.30A 6.30A 6.40 -.50 6.90 1390 ---- 7.50B 6.80A 7.50B 6.90 -.50 7.40 1400 ---- 8.20B 7.30A 8.20B 7.50 -.50 8.00 233 1410 ---- 8.90B 8.00A 8.90B 8.20 -.50 8.70 1420 ---- 9.70B 8.60A 8.60A 8.90 -.60 9.50 1425 ---- 10.10B 9.10A 9.10A 9.30 -.60 9.90 161 1430 ---- 10.50B 9.50A 9.50A 9.70 -.60 10.30 3 1440 ---- 11.50B 10.30A 10.30A 10.50 -.70 11.20 1450 12.40 12.60B 11.10A 12.60B 11.50 -.60 6 12.10 53 1460 ---- 13.70B 12.20A 12.20A 12.50 -.70 13.20 1465 ---- 14.30B 12.70A 12.70A 13.00 -.80 13.80 1470 ---- 15.00B 13.10A 13.10A 13.60 -.80 14.40 1475 ---- 15.60B 13.80A 13.80A 14.20 -.80 15.00 500 1480 ---- 16.30B 14.40A 14.40A 14.80 -.80 15.60 1485 ---- 17.10B 15.00A 15.00A 15.50 -.80 16.30 1490 ---- 17.80B 15.50A 15.50A 16.10 -.90 17.00 25 1495 ---- 18.60B 16.30A 16.30A 16.80 -.90 17.70 1500 ---- 19.40B 17.00A 17.00A 17.60 -.90 18.50 3 1036 1505 ---- 20.30B 17.60A 17.60A 18.30 -1.00 19.30 1510 ---- 21.20B 18.50A 18.50A 19.10 -1.00 20.10 6 1515 ---- 22.10B 19.30A 19.30A 20.00 -1.00 21.00 1520 ---- 23.10B 20.10A 20.10A 20.80 -1.10 21.90 1525 ---- 24.10B 21.00A 21.00A 21.70 -1.10 22.80 2 1530 ---- 25.20B 21.80A 21.80A 22.70 -1.10 23.80 1535 ---- 26.30B 22.80A 22.80A 23.70 -1.20 24.90 1540 ---- 27.40B 23.70A 23.70A 24.70 -1.20 25.90 25 1545 ---- 28.60B 24.70A 24.70A 25.80 -1.20 27.00 1550 ---- 29.80B 25.80A 25.80A 26.90 -1.30 1 28.20 1115 1555 ---- 31.10B 26.90A 26.90A 28.00 -1.40 29.40 1560 ---- 32.40B 28.00A 28.00A 29.20 -1.40 30.60 1565 ---- 33.80B 29.20A 29.20A 30.50 -1.40 31.90 1570 ---- 35.20B 30.40A 30.40A 31.70 -1.50 33.20 1 1 1575 ---- 36.80B 31.60A 31.60A 33.10 -1.50 34.60 409 1580 ---- 38.30B 33.00A 33.00A 34.50 -1.60 36.10 1585 ---- 39.90B 34.40A 34.40A 35.90 -1.60 37.50 1590 ---- 41.60B 35.80A 35.80A 37.40 -1.70 39.10 26 1595 ---- 43.30B 37.30A 37.30A 39.00 -1.70 40.70 1600 ---- 45.10B 38.80A 38.80A 40.60 -1.70 42.30 2 164 1605 ---- 46.90B 40.40A 40.40A 42.20 -1.80 44.00 1610 ---- 48.80B 42.10A 42.10A 43.90 -1.90 45.80 1615 ---- 50.70B 43.80A 43.80A 45.70 -1.90 47.60 1620 ---- 52.70B 45.50A 45.50A 47.50 -2.00 49.50 22 1625 ---- 54.90B 47.30A 47.30A 49.40 -2.10 51.50 40 57 1630 ---- 57.00B 49.20A 49.20A 51.40 -2.10 53.50 111 1635 ---- 59.20B 51.10A 51.10A 53.40 -2.10 55.50 1640 ---- 61.50B 53.10A 53.10A 55.50 -2.10 57.60 20 1645 ---- 63.80B 55.20A 55.20A 57.60 -2.20 59.80 10 1650 ---- 66.20B 57.30A 57.30A 59.80 -2.30 1 62.10 361 1655 ---- 68.60B 59.50A 59.50A 62.10 -2.30 64.40 1660 ---- 71.10B 61.70A 61.70A 64.40 -2.40 66.80 1 1665 ---- 73.70B 64.00A 64.00A 66.80 -2.40 69.20 1 25 1670 ---- 76.30B 66.30A 66.30A 69.20 -2.50 71.70 1 12 1675 ---- 79.00B 68.70A 68.70A 71.70 -2.60 74.30 90 1680 ---- 81.80B 71.20A 71.20A 74.30 -2.60 76.90 5 1685 ---- 84.60B 73.70A 73.70A 76.90 -2.70 79.60 6 1690 ---- 87.50B 76.30A 76.30A 79.60 -2.70 82.30 4 1695 ---- 90.40B 79.00A 79.00A 82.40 -2.70 85.10 1700 ---- 93.40B 81.70A 81.70A 85.20 -2.80 88.00 331 1705 ---- 96.50B 84.50A 84.50A 88.10 -2.80 90.90 225 1710 ---- 99.60B 87.30A 87.30A 91.00 -2.90 93.90 1715 ---- 102.80B 90.20A 90.20A 94.00 -2.90 96.90 250 1720 ---- 106.00B 93.20A 93.20A 97.10 -2.90 100.00 6 1725 ---- 109.30B 96.20A 96.20A 100.20 -2.90 103.10 178 1730 ---- 112.60B 99.30A 99.30A 103.30 -3.00 106.30 1 1735 ---- 116.00B 102.40A 102.40A 106.50 -3.10 109.60 1740 ---- 119.40B 105.60A 105.60A 109.80 -3.10 112.90 5 1745 ---- 122.90B 108.80A 108.80A 113.10 -3.10 116.20 1 1750 ---- 126.40B 112.10A 112.10A 116.50 -3.10 119.60 157 1755 ---- 130.00B 115.40A 115.40A 119.90 -3.20 123.10 1760 ---- 133.60B 118.80A 118.80A 123.30 -3.20 126.50 51 1765 ---- 137.20B 122.30A 122.30A 126.80 -3.30 130.10 1770 ---- 140.90B 125.70A 125.70A 130.40 -3.30 133.70 4 1775 ---- 144.70B 129.30A 129.30A 133.90 -3.40 137.30 154 1780 ---- 148.40B 132.80A 132.80A 137.60 -3.30 140.90 1785 ---- 152.30B 136.40A 136.40A 141.20 -3.40 144.60 1790 ---- 156.10B 140.10A 140.10A 145.00 -3.40 148.40 1795 ---- 160.00B 143.80A 143.80A 148.70 -3.50 152.20 1800 ---- 163.90B 147.50A 147.50A 152.50 -3.50 156.00 276 1805 ---- 167.90B 151.20A 151.20A 156.30 -3.50 159.80 5 1810 ---- 171.80B 155.00A 155.00A 160.20 -3.50 163.70 1815 ---- 175.90B 158.90A 158.90A 164.10 -3.60 167.70 1820 ---- 179.90B 162.70A 162.70A 168.00 -3.60 171.60 1825 ---- 184.00B 166.70A 166.70A 172.00 -3.60 175.60 7 1830 ---- 188.10B 170.60A 170.60A 175.90 -3.70 179.60 30 1835 ---- 192.20B 174.60A 174.60A 180.00 -3.70 183.70 1840 ---- 196.40B 178.60A 178.60A 184.00 -3.70 187.70 1845 ---- 200.60B 182.60A 182.60A 188.10 -3.70 191.80 1850 ---- 204.80B 186.70A 186.70A 192.20 -3.80 196.00 14 1855 ---- 209.00B 190.80A 190.80A 196.30 -3.80 200.10 1860 ---- 213.30B 194.90A 194.90A 200.50 -3.80 204.30 1865 ---- 217.60B 199.00A 199.00A 204.70 -3.80 208.50 1870 ---- 221.90B 203.20A 203.20A 208.90 -3.80 212.70 15 1875 207.30 226.20B 207.30 214.30B 213.20 -3.80 1 217.00 15 1880 ---- 230.50B 211.60A 211.60A 217.40 -3.80 221.20 1 1885 ---- 234.90B 215.90A 215.90A 221.70 -3.80 225.50 1890 ---- 239.30B 220.10A 220.10A 226.00 -3.80 229.80 1895 ---- 243.70B 224.40A 224.40A 230.30 -3.90 234.20 1900 ---- 248.10B 228.70A 228.70A 234.60 -3.90 238.50 9 1905 233.00 252.50B 232.90A 232.90A 239.00 -3.90 1 242.90 1910 ---- 257.00B 237.40A 237.40A 243.40 -3.90 247.30 1915 ---- 261.40B 241.60A 241.60A 247.70 -4.00 251.70 1920 ---- 265.90B 246.10A 246.10A 252.10 -4.00 256.10 1925 ---- 270.40B 250.50A 250.50A 256.60 -4.00 260.60 20 1930 ---- 274.90B 254.90A 254.90A 261.00 -4.00 265.00 1 1935 ---- 279.40B 259.40A 259.40A 265.50 -4.00 269.50 1 1940 ---- 284.00B 263.80A 263.80A 269.90 -4.10 274.00 1945 ---- 288.50B 268.30A 268.30A 274.40 -4.10 278.50 1950 ---- 293.10B 272.70A 272.70A 278.90 -4.10 283.00 8 1955 ---- 297.70B 277.20A 277.20A 283.40 -4.10 287.50 1960 ---- 302.20B 281.70A 281.70A 288.00 -4.00 292.00 1965 ---- 306.80B 286.20A 286.20A 292.50 -4.10 296.60 1970 ---- 311.40B 290.80A 290.80A 297.10 -4.00 301.10 1975 ---- 316.10B 295.30A 295.30A 301.70 -4.00 305.70 11 1980 ---- 320.70B 299.90A 299.90A 306.20 -4.10 310.30 1 1985 ---- 325.30B 304.50A 304.50A 310.80 -4.10 314.90 1990 ---- 330.00B 309.00A 309.00A 315.40 -4.10 319.50 1 1995 ---- 334.60B 313.60A 313.60A 320.10 -4.00 324.10 2000 ---- 339.30B 318.20A 318.20A 324.70 -4.00 328.70 1 2005 ---- 344.00B 322.70A 322.70A 329.30 -4.10 333.40 2010 ---- 348.70B 327.50A 327.50A 334.00 -4.00 338.00 2015 ---- 353.40B 332.10A 332.10A 338.60 -4.10 342.70 2020 ---- 358.10B 336.70A 336.70A 343.30 -4.00 347.30 2025 ---- 362.80B 341.40A 341.40A 348.00 -4.00 352.00 2030 ---- 367.50B 346.10A 346.10A 352.60 -4.10 356.70 2035 ---- 372.20B 350.70A 350.70A 357.30 -4.10 361.40 2040 ---- 377.00B 355.40A 355.40A 362.00 -4.10 366.10 2045 ---- 380.10B 360.00A 360.00A 366.70 -4.10 370.80 2050 ---- 386.50B 364.80A 364.80A 371.50 -4.00 375.50 2055 ---- 389.10B 369.50A 369.50A 376.20 -4.10 380.30 2060 ---- 393.90B 374.10A 374.10A 380.90 -4.10 385.00 2065 ---- 398.60B 378.80A 378.80A 385.70 -4.00 389.70 2070 ---- 403.40B 383.60A 383.60A 390.40 -4.10 394.50 2075 ---- 408.20B 388.70A 388.70A 395.10 -4.10 399.20 2080 ---- 412.80B 393.30A 393.30A 399.90 -4.10 404.00 2085 ---- 417.60B 398.50A 398.50A 404.70 -4.00 408.70 2090 ---- 422.40B 402.90A 402.90A 409.40 -4.10 413.50 2095 ---- 427.20B 407.70A 407.70A 414.20 -4.10 418.30 2100 ---- 434.30B 412.20A 412.20A 419.00 -4.10 423.10 3 2105 ---- 436.90B 417.30A 417.30A 423.80 -4.00 427.80 2110 ---- 441.70B 422.30A 422.30A 428.50 -4.10 432.60 2115 ---- 446.10B 427.10A 427.10A 433.30 -4.10 437.40 2120 ---- 451.40B 431.90A 431.90A 438.10 -4.10 442.20 2125 ---- 455.80B 436.50A 436.50A 443.00 -4.00 447.00 2130 ---- 461.10B 441.60A 441.60A 447.80 -4.10 451.90 2135 ---- 465.80B 446.30A 446.30A 452.60 -4.10 456.70 2140 ---- 470.80B 450.90A 450.90A 457.40 -4.10 461.50 2145 ---- 475.20B 455.60A 455.60A 462.20 -4.10 466.30 2150 ---- 482.70B 460.20A 460.20A 467.10 -4.10 471.20 24 2155 ---- 485.20B 465.40A 465.40A 471.90 -4.10 476.00 2160 ---- 490.20B 470.70A 470.70A 476.80 -4.10 480.90 2165 ---- 495.00B 475.30A 475.30A 481.60 -4.10 485.70 2170 ---- 499.80B 480.60A 480.60A 486.50 -4.10 490.60 2175 ---- 504.80B 484.70A 484.70A 491.30 -4.10 495.40 2180 ---- 509.50B 490.00A 490.00A 496.20 -4.10 500.30 2185 ---- 514.30B 494.90A 494.90A 501.00 -4.20 505.20 2190 ---- 519.30B 499.50A 499.50A 505.90 -4.10 510.00 2195 ---- 524.20B 505.50A 505.50A 510.80 -4.10 514.90 2200 ---- 531.50B 508.60A 508.60A 515.70 -4.10 519.80 82 2205 ---- 534.00B 514.70A 514.70A 520.60 -4.10 524.70 2210 ---- 539.00B 520.10A 520.10A 525.40 -4.20 529.60 2215 ---- 543.70B 525.00A 525.00A 530.30 -4.20 534.50 2220 ---- 548.80B 529.90A 529.90A 535.20 -4.20 539.40 2225 ---- 553.60B 534.80A 534.80A 540.10 -4.20 544.30 6 2230 ---- 558.60B 539.10A 539.10A 545.00 -4.20 549.20 2235 ---- 563.50B 544.00A 544.00A 549.90 -4.20 554.10 2240 ---- 568.30B 548.90A 548.90A 554.80 -4.20 559.00 2245 ---- 573.40B 553.80A 553.80A 559.70 -4.20 563.90 2250 ---- 580.60B 557.50A 557.50A 564.70 -4.10 568.80 18 2255 ---- 583.30B 564.20A 564.20A 569.60 -4.10 573.70 2260 ---- 588.10B 569.10A 569.10A 574.50 -4.20 578.70 2265 ---- 593.10B 573.50A 573.50A 579.40 -4.20 583.60 2270 ---- 597.90B 578.40A 578.40A 584.40 -4.10 588.50 2275 ---- 603.00B 583.90A 583.90A 589.30 -4.20 593.50 2280 ---- 607.90B 588.30A 588.30A 594.20 -4.20 598.40 2285 ---- 612.70B 593.80A 593.80A 599.20 -4.10 603.30 2290 ---- 617.60B 598.70A 598.70A 604.10 -4.20 608.30 2300 ---- 629.90B 606.60A 606.60A 614.00 -4.20 618.20 1 2310 ---- 637.40B 618.50A 618.50A 623.90 -4.20 628.10 2320 ---- 647.40B 627.80A 627.80A 633.80 -4.20 638.00 2325 ---- 652.30B 633.30A 633.30A 638.70 -4.20 642.90 2330 ---- 657.40B 637.70A 637.70A 643.70 -4.20 647.90 2340 ---- 667.20B 647.60A 647.60A 653.60 -4.20 657.80 2350 ---- 679.50B 656.00A 656.00A 663.60 -4.20 667.80 4 2360 ---- 687.00B 667.50A 667.50A 673.50 -4.20 677.70 2370 ---- 697.20B 677.30A 677.30A 683.50 -4.20 687.70 2375 ---- 702.10B 682.90A 682.90A 688.50 -4.20 692.70 2400 ---- 729.20B 705.60A 705.60A 713.40 -4.20 717.60 15 2425 ---- 751.50B 732.80A 732.80A 738.40 -4.20 742.60 2450 ---- 779.20B 755.20A 755.20A 763.40 -4.20 767.60 2475 ---- 801.70B 782.10A 782.10A 788.40 -4.20 792.60 2500 ---- 826.70B 807.00A 807.00A 813.40 -4.20 817.60 2525 ---- 851.60B 832.10A 832.10A 838.40 -4.20 842.60 2550 ---- 876.60B 857.10A 857.10A 863.40 -4.20 867.60 2700 ---- 1026.60B 1007.70A 1007.70A 1013.40 -4.20 1017.60 3000 ---- 1326.20B 1307.30A 1307.30A 1313.40 -4.20 1317.60 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- .90 -.10 1.00 1050 ---- ---- ---- ---- 1.00 -.20 1.20 1075 ---- ---- ---- ---- 1.20 -.10 1.30 1100 ---- ---- ---- ---- 1.40 -.10 1.50 1125 ---- ---- ---- ---- 1.60 -.10 1.70 1150 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1175 ---- ---- ---- ---- 2.00 -.20 2.20 1200 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1225 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1250 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1275 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1300 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 26 1325 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 1350 ---- ---- 6.10A 6.10A 6.20 -.50 6.70 1 1375 ---- ---- 7.30A 7.30A 7.50 -.50 8.00 1380 ---- ---- 7.70A 7.70A 7.80 -.50 8.30 1390 ---- ---- 8.30A 8.30A 8.40 -.50 8.90 1400 ---- 9.70B 8.90A 8.90A 9.00 -.60 9.60 1410 ---- 10.50B 9.50A 10.50B 9.70 -.60 10.30 1420 ---- 11.30B 10.30A 10.30A 10.50 -.60 11.10 1425 ---- 11.80B 10.70A 10.70A 10.90 -.60 11.50 25 1430 ---- 12.20B 11.10A 11.10A 11.40 -.60 12.00 1440 ---- 13.30B 11.90A 11.90A 12.30 -.60 12.90 1450 ---- 14.40B 13.00A 13.00A 13.30 -.70 14.00 1460 ---- 15.60B 14.00A 14.00A 14.40 -.70 15.10 1470 ---- 16.90B 15.10A 15.10A 15.50 -.80 16.30 1475 ---- 17.60B 15.70A 15.70A 16.10 -.80 16.90 1480 ---- 18.30B 16.20A 16.20A 16.80 -.80 17.60 1485 ---- 19.00B 17.00A 17.00A 17.50 -.80 18.30 1490 ---- 19.80B 17.50A 17.50A 18.20 -.80 19.00 1495 ---- 20.60B 18.20A 18.20A 18.90 -.90 19.80 1500 ---- 21.50B 18.90A 18.90A 19.60 -1.00 20.60 5 1505 ---- 22.30B 19.80A 19.80A 20.40 -1.00 21.40 1510 ---- 23.20B 20.60A 20.60A 21.30 -.90 22.20 1515 ---- 24.20B 21.40A 21.40A 22.10 -1.00 23.10 1520 ---- 25.10B 22.20A 22.20A 23.00 -1.00 24.00 1525 ---- 26.20B 23.10A 23.10A 23.90 -1.10 25.00 1530 ---- 27.20B 24.00A 24.00A 24.90 -1.10 26.00 1535 ---- 28.30B 24.90A 24.90A 25.80 -1.20 27.00 1540 ---- 29.40B 26.00A 26.00A 26.90 -1.10 28.00 1545 ---- 30.60B 27.00A 27.00A 27.90 -1.20 29.10 1550 ---- 31.80B 28.00A 28.00A 29.00 -1.30 30.30 54 1555 ---- 33.10B 29.10A 29.10A 30.20 -1.20 31.40 1560 ---- 34.30B 30.20A 30.20A 31.40 -1.30 32.70 1565 ---- 35.70B 31.30A 31.30A 32.60 -1.30 33.90 1570 ---- 37.10B 32.60A 32.60A 33.90 -1.30 35.20 1575 ---- 38.50B 33.80A 33.80A 35.20 -1.40 36.60 1 1580 ---- 40.00B 35.10A 35.10A 36.50 -1.50 38.00 1585 ---- 41.60B 36.50A 36.50A 37.90 -1.50 39.40 1590 ---- 43.20B 37.90A 37.90A 39.40 -1.50 40.90 1595 ---- 44.80B 39.30A 39.30A 40.90 -1.60 42.50 1600 ---- 46.50B 40.80A 40.80A 42.40 -1.70 44.10 1605 ---- 48.30B 42.30A 42.30A 44.00 -1.70 45.70 1610 ---- 50.10B 43.90A 43.90A 45.70 -1.70 47.40 1615 ---- 52.00B 45.50A 45.50A 47.40 -1.70 49.10 1620 ---- 53.90B 47.20A 47.20A 49.20 -1.70 50.90 1625 ---- 55.90B 49.00A 49.00A 51.00 -1.80 52.80 80 1630 ---- 57.90B 50.80A 50.80A 52.80 -1.90 54.70 1635 ---- 60.00B 52.60A 52.60A 54.80 -1.90 56.70 1640 ---- 62.10B 54.50A 54.50A 56.70 -2.00 58.70 1645 ---- 64.30B 56.50A 56.50A 58.80 -2.00 60.80 1650 ---- 66.60B 58.50A 58.50A 60.90 -2.00 62.90 500 1655 ---- 68.90B 60.60A 60.60A 63.00 -2.10 65.10 1660 ---- 71.30B 62.70A 62.70A 65.20 -2.20 67.40 1665 ---- 73.70B 64.90A 64.90A 67.50 -2.20 69.70 1670 ---- 76.20B 67.10A 67.10A 69.80 -2.20 72.00 1675 ---- 78.70B 69.40A 69.40A 72.20 -2.20 74.40 125 1680 ---- 81.30B 71.70A 71.70A 74.60 -2.30 76.90 3 1685 ---- 84.00B 74.10A 74.10A 77.10 -2.30 79.40 1690 ---- 86.70B 76.60A 76.60A 79.60 -2.40 82.00 1695 ---- 89.50B 79.10A 79.10A 82.20 -2.50 84.70 1700 ---- 92.30B 81.70A 81.70A 84.90 -2.50 87.40 1705 ---- 95.20B 84.30A 84.30A 87.60 -2.50 90.10 1710 ---- 98.20B 87.00A 87.00A 90.40 -2.50 92.90 1715 ---- 101.20B 89.70A 89.70A 93.20 -2.60 95.80 1720 ---- 104.20B 92.50A 92.50A 96.10 -2.60 98.70 1725 ---- 107.30B 95.40A 95.40A 99.00 -2.70 101.70 1730 ---- 110.50B 98.30A 98.30A 102.00 -2.70 104.70 1735 ---- 113.70B 101.20A 101.20A 105.00 -2.80 107.80 1740 ---- 116.90B 104.20A 104.20A 108.10 -2.80 110.90 1745 ---- 120.20B 107.30A 107.30A 111.20 -2.90 114.10 1750 ---- 123.50B 110.40A 110.40A 114.40 -2.90 117.30 1755 ---- 126.90B 113.60A 113.60A 117.70 -2.90 120.60 1760 ---- 130.40B 116.80A 116.80A 120.90 -3.00 123.90 1765 ---- 133.90B 120.00A 120.00A 124.30 -2.90 127.20 1770 ---- 137.40B 123.30A 123.30A 127.60 -3.00 130.60 1775 ---- 140.90B 126.70A 126.70A 131.00 -3.10 134.10 252 1780 ---- 144.50B 130.00A 130.00A 134.50 -3.10 137.60 1785 ---- 148.20B 133.50A 133.50A 138.00 -3.10 141.10 1 1790 ---- 151.90B 136.90A 136.90A 141.50 -3.20 144.70 1795 ---- 155.60B 140.50A 140.50A 145.10 -3.20 148.30 1800 ---- 159.30B 144.10A 144.10A 148.70 -3.20 151.90 2 1805 ---- 163.10B 147.70A 147.70A 152.40 -3.20 155.60 1 1810 ---- 166.90B 151.30A 151.30A 156.10 -3.30 159.40 1815 ---- 170.80B 155.00A 155.00A 159.80 -3.30 163.10 1820 ---- 174.70B 158.70A 158.70A 163.60 -3.30 166.90 1825 ---- 178.60B 162.50A 162.50A 167.40 -3.30 170.70 2 1830 ---- 182.50B 166.20A 166.20A 171.20 -3.40 174.60 1835 ---- 186.50B 170.10A 170.10A 175.10 -3.40 178.50 1840 ---- 190.50B 173.90A 173.90A 179.00 -3.40 182.40 1845 ---- 194.60B 177.80A 177.80A 182.90 -3.40 186.30 1850 ---- 198.60B 181.60A 181.60A 186.80 -3.50 190.30 70 1855 ---- 202.70B 185.60A 185.60A 190.80 -3.50 194.30 1860 ---- 206.80B 189.60A 189.60A 194.80 -3.60 198.40 1865 ---- 211.00B 193.60A 193.60A 198.80 -3.60 202.40 1 1870 ---- 215.10B 197.60A 197.60A 202.90 -3.60 206.50 1875 ---- 219.30B 201.60A 201.60A 207.00 -3.60 210.60 1880 ---- 223.50B 205.70A 205.70A 211.10 -3.60 214.70 1885 ---- 227.70B 209.80A 209.80A 215.20 -3.70 218.90 1 1890 ---- 232.00B 213.90A 213.90A 219.30 -3.70 223.00 1895 ---- 236.30B 218.00A 218.00A 223.50 -3.70 227.20 1900 ---- 240.50B 222.20A 222.20A 227.70 -3.80 231.50 1905 ---- 244.80B 226.40A 226.40A 231.90 -3.80 235.70 1910 ---- 249.20B 230.60A 230.60A 236.20 -3.70 239.90 1915 ---- 253.50B 234.80A 234.80A 240.40 -3.80 244.20 1 1920 ---- 257.90B 239.10A 239.10A 244.70 -3.80 248.50 1925 ---- 262.30B 243.30A 243.30A 249.00 -3.80 252.80 1 1930 ---- 266.60B 247.60A 247.60A 253.30 -3.80 257.10 1 1935 ---- 271.10B 252.00A 252.00A 257.70 -3.80 261.50 1 1940 ---- 275.50B 256.20A 256.20A 262.00 -3.80 265.80 1 1945 ---- 279.90B 260.50A 260.50A 266.40 -3.80 270.20 1950 ---- 284.40B 264.90A 264.90A 270.80 -3.80 274.60 1955 ---- 288.80B 269.20A 269.20A 275.20 -3.80 279.00 1960 ---- 293.30B 273.60A 273.60A 279.60 -3.80 283.40 1965 ---- 297.80B 278.00A 278.00A 284.00 -3.80 287.80 1970 ---- 302.30B 282.50A 282.50A 288.50 -3.80 292.30 1975 ---- 306.80B 286.90A 286.90A 293.00 -3.70 296.70 1980 ---- 311.30B 291.40A 291.40A 297.40 -3.80 301.20 1985 ---- 315.90B 295.80A 295.80A 301.90 -3.80 305.70 1990 ---- 320.40B 300.40A 300.40A 306.40 -3.80 310.20 1995 ---- 325.00B 304.80A 304.80A 310.90 -3.80 314.70 2000 ---- 329.60B 309.30A 309.30A 315.50 -3.80 319.30 2005 ---- 334.20B 313.80A 313.80A 320.00 -3.80 323.80 2010 ---- 338.80B 318.30A 318.30A 324.50 -3.90 328.40 2015 ---- 343.40B 322.90A 322.90A 329.10 -3.80 332.90 2020 ---- 348.00B 327.50A 327.50A 333.70 -3.80 337.50 2025 ---- 352.60B 332.10A 332.10A 338.20 -3.90 342.10 2030 ---- 357.30B 336.60A 336.60A 342.80 -3.90 346.70 2035 ---- 361.90B 341.20A 341.20A 347.40 -3.90 351.30 2040 ---- 366.50B 345.80A 345.80A 352.00 -3.90 355.90 2045 ---- 371.20B 350.40A 350.40A 356.60 -3.90 360.50 2050 ---- 375.90B 355.00A 355.00A 361.30 -3.90 365.20 2055 ---- 380.60B 359.60A 359.60A 365.90 -3.90 369.80 2060 ---- 385.20B 364.30A 364.30A 370.50 -4.00 374.50 1 2065 ---- 389.90B 368.90A 368.90A 375.20 -3.90 379.10 2 2070 ---- 394.60B 373.50A 373.50A 379.80 -4.00 383.80 1 2075 ---- 399.30B 378.20A 378.20A 384.50 -3.90 388.40 2080 ---- 404.00B 382.90A 382.90A 389.20 -3.90 393.10 2085 ---- 408.80B 387.50A 387.50A 393.90 -3.90 397.80 2090 ---- 413.50B 392.20A 392.20A 398.60 -3.90 402.50 2095 ---- 418.20B 396.90A 396.90A 403.30 -3.90 407.20 2100 ---- 423.00B 401.60A 401.60A 408.00 -3.90 411.90 2105 ---- 427.70B 406.30A 406.30A 412.70 -3.90 416.60 2110 ---- 429.90B 410.90A 410.90A 417.40 -3.90 421.30 2115 ---- 434.70B 415.70A 415.70A 422.10 -3.90 426.00 2120 ---- 439.50B 420.40A 420.40A 426.90 -3.90 430.80 2125 ---- 444.30B 425.10A 425.10A 431.60 -3.90 435.50 2130 ---- 449.00B 429.80A 429.80A 436.40 -3.90 440.30 2135 ---- 453.70B 434.60A 434.60A 441.10 -3.90 445.00 2140 ---- 458.60B 440.00A 440.00A 445.90 -3.90 449.80 2145 ---- 463.10B 444.30A 444.30A 450.60 -3.90 454.50 2150 ---- 470.70B 448.90A 448.90A 455.40 -3.90 459.30 2155 ---- 473.00B 453.80A 453.80A 460.20 -3.90 464.10 2160 ---- 477.80B 458.60A 458.60A 465.00 -3.90 468.90 2165 ---- 482.40B 463.80A 463.80A 469.70 -4.00 473.70 2170 ---- 487.20B 468.70A 468.70A 474.50 -4.00 478.50 2175 ---- 492.30B 473.00A 473.00A 479.30 -4.00 483.30 2180 ---- 497.00B 477.80A 477.80A 484.10 -4.00 488.10 2185 ---- 501.80B 482.70A 482.70A 488.90 -4.00 492.90 2190 ---- 506.60B 487.50A 487.50A 493.70 -4.00 497.70 2195 ---- 511.40B 492.70A 492.70A 498.60 -3.90 502.50 2200 ---- 518.90B 496.70A 496.70A 503.40 -4.00 507.40 2205 ---- 521.10B 502.10A 502.10A 508.20 -4.00 512.20 2210 ---- 526.00B 506.60A 506.60A 513.00 -4.00 517.00 2215 ---- 531.00B 512.70A 512.70A 517.90 -4.00 521.90 2220 ---- 535.70B 517.60A 517.60A 522.70 -4.00 526.70 2225 ---- 540.70B 521.80A 521.80A 527.60 -3.90 531.50 2230 ---- 545.50B 527.30A 527.30A 532.40 -4.00 536.40 2235 ---- 550.40B 532.10A 532.10A 537.30 -4.00 541.30 2240 ---- 555.30B 537.00A 537.00A 542.10 -4.00 546.10 2245 ---- 560.20B 541.30A 541.30A 547.00 -4.00 551.00 2250 ---- 567.60B 545.10A 545.10A 551.80 -4.00 555.80 2255 ---- 569.80B 551.60A 551.60A 556.70 -4.00 560.70 2260 ---- 574.70B 555.90A 555.90A 561.60 -4.00 565.60 2265 ---- 579.70B 560.90A 560.90A 566.40 -4.10 570.50 2270 ---- 584.60B 566.30A 566.30A 571.30 -4.00 575.30 2275 ---- 589.40B 570.60A 570.60A 576.20 -4.00 580.20 2280 ---- 594.20B 576.00A 576.00A 581.10 -4.00 585.10 2290 ---- 604.00B 585.80A 585.80A 590.90 -4.00 594.90 2300 ---- 616.50B 593.70A 593.70A 600.70 -4.00 604.70 2310 ---- 623.70B 604.80A 604.80A 610.50 -4.00 614.50 2320 ---- 633.50B 614.60A 614.60A 620.30 -4.00 624.30 2325 ---- 638.60B 620.10A 620.10A 625.20 -4.00 629.20 2330 ---- 643.50B 625.00A 625.00A 630.10 -4.10 634.20 2340 ---- 653.30B 634.80A 634.80A 640.00 -4.00 644.00 2350 ---- 665.70B 642.80A 642.80A 649.80 -4.10 653.90 2360 ---- 673.10B 654.60A 654.60A 659.70 -4.00 663.70 2370 ---- 682.90B 663.90A 663.90A 669.60 -4.00 673.60 2375 ---- 687.90B 669.40A 669.40A 674.50 -4.10 678.60 2400 ---- 715.20B 692.00A 692.00A 699.30 -4.00 703.30 2425 ---- 737.50B 718.30A 718.30A 724.10 -4.10 728.20 2450 ---- 764.90B 741.50A 741.50A 749.00 -4.10 753.10 8 2475 ---- 787.10B 768.00A 768.00A 773.90 -4.10 778.00 2500 ---- 814.60B 791.10A 791.10A 798.90 -4.10 803.00 2525 ---- 836.80B 818.50A 818.50A 823.90 -4.10 828.00 2550 ---- 861.80B 840.80A 840.80A 848.90 -4.10 853.00 2750 ---- 1061.60B 1042.90A 1042.90A 1048.90 -4.10 1053.00 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- 1.00 -.20 1.20 14 1025 ---- ---- ---- ---- 1.20 -.20 1.40 2 1050 ---- ---- ---- ---- 1.40 -.20 1.60 1060 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1070 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1075 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1080 ---- ---- ---- ---- 1.60 -.20 1.80 30 40 1090 ---- ---- ---- ---- 1.70 -.20 1.90 1100 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1 1110 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1120 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1125 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1130 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1140 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1150 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1155 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1160 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1165 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1170 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1175 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 100 1180 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1185 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1190 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1195 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1200 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 100 1205 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1210 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 5 1215 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1220 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1225 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 25 25 1230 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 4 1235 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1 1240 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1245 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1250 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 5 1255 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1260 ---- ---- 4.60A 4.60A 4.60 -.30 4.90 1265 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1270 ---- ---- 4.90A 4.90A 4.90 -.30 5.20 1275 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 41 1280 ---- ---- 5.20A 5.20A 5.20 -.30 5.50 1285 ---- ---- 5.40A 5.40A 5.40 -.30 5.70 1290 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 1295 ---- ---- 5.70A 5.70A 5.70 -.40 6.10 1300 ---- ---- 5.90A 5.90A 5.90 -.40 6.30 30 55 1305 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 1310 ---- ---- 6.30A 6.30A 6.30 -.40 6.70 1315 ---- ---- 6.50A 6.50A 6.50 -.40 6.90 1320 ---- ---- 6.70A 6.70A 6.70 -.40 7.10 1325 ---- ---- 6.90A 6.90A 6.90 -.50 7.40 1330 ---- ---- 7.20A 7.20A 7.20 -.40 7.60 1335 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 1340 ---- ---- 7.60A 7.60A 7.70 -.40 8.10 1345 ---- ---- 7.80A 7.80A 7.90 -.50 8.40 1350 ---- ---- 8.10A 8.10A 8.20 -.50 8.70 158 1355 ---- ---- 8.40A 8.40A 8.50 -.50 9.00 1360 ---- ---- 8.70A 8.70A 8.80 -.50 9.30 4 1365 ---- ---- 9.10A 9.10A 9.10 -.50 9.60 1370 ---- 10.00B 9.30A 10.00B 9.40 -.50 9.90 1375 ---- 10.40B 9.70A 10.40B 9.80 -.50 10.30 1380 ---- 10.70B 9.90A 10.70B 10.10 -.50 10.60 1385 ---- 11.10B 10.30A 11.10B 10.50 -.50 11.00 1390 ---- 11.50B 10.80A 11.50B 10.90 -.50 11.40 3 1395 ---- 12.00B 11.00A 11.90B 11.30 -.50 11.80 1400 ---- 12.50B 11.50A 12.50B 11.70 -.50 5 12.20 260 1405 ---- 12.90B 11.80A 12.90B 12.10 -.60 12.70 1410 ---- 13.40B 12.40A 13.40B 12.50 -.60 13.10 1415 ---- 13.90B 12.70A 12.70A 13.00 -.60 13.60 1420 ---- 14.40B 13.20A 13.20A 13.50 -.60 14.10 1425 ---- 14.90B 13.70A 13.70A 14.00 -.60 14.60 73 1430 ---- 15.50B 14.20A 14.20A 14.50 -.60 15.10 1435 ---- 16.10B 14.60A 14.60A 15.00 -.70 15.70 1 1440 ---- 16.70B 15.30A 15.30A 15.60 -.60 16.20 1445 ---- 17.30B 15.80A 15.80A 16.10 -.70 16.80 1450 ---- 18.00B 16.40A 16.40A 16.70 -.70 17.40 1169 1455 ---- 18.70B 17.00A 17.00A 17.40 -.70 18.10 1460 ---- 19.40B 17.50A 17.50A 18.00 -.70 18.70 1465 ---- 20.10B 18.10A 18.10A 18.70 -.70 19.40 1470 ---- 20.90B 18.90A 18.90A 19.40 -.70 20.10 1475 ---- 21.70B 19.50A 19.50A 20.10 -.80 20.90 1480 ---- 22.50B 20.30A 20.30A 20.80 -.80 21.60 1485 ---- 23.30B 21.10A 21.10A 21.60 -.80 22.40 3 1490 ---- 24.20B 21.60A 21.60A 22.40 -.80 23.20 1495 ---- 25.10B 22.40A 22.40A 23.20 -.90 24.10 1500 ---- 26.00B 23.40A 23.40A 24.10 -.90 25.00 221 1505 ---- 27.00B 24.30A 24.30A 25.00 -.90 25.90 1510 ---- 28.00B 25.10A 25.10A 25.90 -.90 26.80 1515 ---- 29.00B 26.00A 26.00A 26.80 -1.00 27.80 1520 ---- 30.10B 27.00A 27.00A 27.80 -1.00 28.80 2 1525 ---- 31.20B 27.90A 27.90A 28.80 -1.00 29.80 20 1530 ---- 32.40B 28.90A 28.90A 29.90 -1.00 30.90 1535 ---- 33.60B 30.00A 30.00A 31.00 -1.00 32.00 1540 ---- 34.80B 31.00A 31.00A 32.10 -1.10 33.20 1545 ---- 36.10B 32.10A 32.10A 33.30 -1.10 34.40 1550 ---- 37.40B 33.30A 33.30A 34.50 -1.10 35.60 882 1555 ---- 38.70B 34.50A 34.50A 35.70 -1.20 36.90 1560 ---- 40.10B 35.70A 35.70A 37.00 -1.20 38.20 1565 ---- 41.60B 37.00A 37.00A 38.30 -1.20 39.50 1570 ---- 43.10B 38.30A 38.30A 39.70 -1.20 40.90 1 1575 ---- 44.60B 39.60A 39.60A 41.10 -1.30 42.40 200 1580 ---- 46.20B 41.10A 41.10A 42.60 -1.30 43.90 1585 ---- 47.80B 42.50A 42.50A 44.10 -1.30 45.40 1590 ---- 49.50B 44.00A 44.00A 45.60 -1.40 47.00 10 1595 ---- 51.30B 45.50A 45.50A 47.20 -1.40 48.60 1 1600 ---- 53.10B 47.20A 47.20A 48.90 -1.40 50.30 1279 1605 ---- 54.90B 48.70A 48.70A 50.60 -1.40 52.00 1610 ---- 56.80B 50.40A 50.40A 52.30 -1.50 53.80 1615 ---- 58.70B 52.10A 52.10A 54.10 -1.50 55.60 52 1620 ---- 60.70B 53.90A 53.90A 55.90 -1.60 57.50 1625 ---- 62.80B 55.70A 55.70A 57.80 -1.60 59.40 26 1630 ---- 64.80B 57.60A 57.60A 59.80 -1.60 61.40 1635 ---- 67.00B 59.50A 59.50A 61.70 -1.70 63.40 2 1640 ---- 69.20B 61.50A 61.50A 63.80 -1.70 65.50 491 1645 ---- 71.40B 63.50A 63.50A 65.90 -1.80 67.70 1650 ---- 73.80B 65.60A 65.60A 68.00 -1.90 69.90 393 1655 ---- 76.10B 67.70A 67.70A 70.20 -1.90 72.10 1660 ---- 78.50B 69.90A 69.90A 72.50 -1.90 74.40 1665 ---- 81.00B 72.10A 72.10A 74.80 -2.00 76.80 6 1670 ---- 83.50B 74.40A 74.40A 77.10 -2.10 79.20 94 1675 ---- 86.10B 76.70A 76.70A 79.50 -2.20 81.70 150 1680 ---- 88.70B 79.10A 79.10A 82.00 -2.20 84.20 11 1685 ---- 91.40B 81.60A 81.60A 84.50 -2.30 86.80 1690 ---- 94.10B 84.10A 84.10A 87.10 -2.30 89.40 1 1695 ---- 96.90B 86.60A 86.60A 89.70 -2.40 92.10 5 1700 91.20 99.70B 89.20A 90.00A 92.40 -2.40 24 94.80 993 1705 ---- 102.60B 91.90A 91.90A 95.10 -2.50 97.60 1710 ---- 105.50B 94.60A 94.60A 97.90 -2.50 100.40 20 1715 ---- 108.50B 97.30A 97.30A 100.70 -2.60 103.30 1720 ---- 111.60B 100.10A 100.10A 103.60 -2.60 106.20 1 1725 ---- 114.60B 103.00A 103.00A 106.50 -2.70 109.20 64 1730 ---- 117.80B 105.90A 105.90A 109.50 -2.70 112.20 1 1735 ---- 121.00B 108.80A 108.80A 112.50 -2.70 115.20 52 1740 ---- 124.20B 111.80A 111.80A 115.60 -2.70 118.30 6 1745 ---- 127.50B 114.90A 114.90A 118.70 -2.80 121.50 20 1750 ---- 130.80B 118.00A 118.00A 121.90 -2.80 124.70 447 1755 ---- 134.10B 121.10A 121.10A 125.10 -2.80 127.90 1760 ---- 137.50B 124.30A 124.30A 128.30 -2.90 131.20 20 1765 ---- 141.00B 127.50A 127.50A 131.60 -2.90 134.50 11 1770 ---- 144.50B 130.70A 130.70A 135.00 -2.90 137.90 3 1775 ---- 148.00B 134.10A 134.10A 138.40 -2.90 141.30 16 1780 ---- 151.50B 137.40A 137.40A 141.80 -3.00 144.80 1785 ---- 155.10B 140.80A 140.80A 145.20 -3.10 148.30 1790 ---- 158.70B 144.30A 144.30A 148.70 -3.10 151.80 8 1795 ---- 162.40B 147.70A 147.70A 152.30 -3.10 155.40 1800 ---- 166.10B 151.30A 151.30A 155.90 -3.10 159.00 500 1805 ---- 169.80B 154.90A 154.90A 159.50 -3.10 162.60 1810 ---- 173.60B 158.50A 158.50A 163.10 -3.20 166.30 1 1815 ---- 177.40B 162.00A 162.00A 166.80 -3.20 170.00 1820 ---- 181.20B 165.80A 165.80A 170.50 -3.20 173.70 3 1825 ---- 185.10B 169.40A 169.40A 174.20 -3.30 177.50 1830 ---- 189.00B 173.20A 173.20A 178.00 -3.30 181.30 1835 ---- 192.90B 176.90A 176.90A 181.80 -3.30 185.10 1 1840 ---- 196.80B 180.70A 180.70A 185.60 -3.30 188.90 2 1845 ---- 200.80B 184.50A 184.50A 189.50 -3.30 192.80 1850 ---- 204.80B 188.40A 188.40A 193.40 -3.30 196.70 266 1855 ---- 208.80B 192.20A 192.20A 197.30 -3.40 200.70 40 1860 ---- 212.90B 196.20A 196.20A 201.20 -3.40 204.60 24 1865 ---- 216.90B 200.10A 200.10A 205.20 -3.40 208.60 1870 ---- 221.00B 204.00A 204.00A 209.20 -3.40 212.60 2 1875 ---- 225.20B 208.10A 208.10A 213.20 -3.40 216.60 1880 ---- 229.30B 212.00A 212.00A 217.20 -3.50 220.70 1885 ---- 233.50B 216.10A 216.10A 221.30 -3.50 224.80 1890 ---- 237.60B 220.10A 220.10A 225.40 -3.50 228.90 1895 ---- 241.80B 224.20A 224.20A 229.50 -3.50 233.00 1900 ---- 246.10B 228.20A 228.20A 233.60 -3.60 237.20 101 1905 ---- 250.30B 232.40A 232.40A 237.80 -3.50 241.30 1910 ---- 254.60B 236.50A 236.50A 241.90 -3.60 245.50 5 1915 ---- 258.80B 240.70A 240.70A 246.10 -3.60 249.70 1920 ---- 263.10B 244.80A 244.80A 250.30 -3.70 254.00 1925 ---- 267.50B 249.00A 249.00A 254.60 -3.60 258.20 1930 ---- 271.80B 253.20A 253.20A 258.80 -3.70 262.50 2 1935 ---- 276.10B 257.50A 257.50A 263.10 -3.60 266.70 1940 ---- 280.50B 261.90A 261.90A 267.30 -3.70 271.00 1945 ---- 284.80B 266.00A 266.00A 271.60 -3.80 275.40 1950 ---- 289.20B 270.30A 270.30A 276.00 -3.70 279.70 1955 ---- 293.60B 274.60A 274.60A 280.30 -3.70 284.00 1960 ---- 298.00B 278.90A 278.90A 284.60 -3.80 288.40 1965 ---- 302.50B 283.20A 283.20A 289.00 -3.80 292.80 1970 ---- 306.90B 287.50A 287.50A 293.40 -3.70 297.10 1975 ---- 311.30B 291.90A 291.90A 297.80 -3.70 301.50 1980 ---- 315.80B 296.30A 296.30A 302.20 -3.70 305.90 1985 ---- 320.30B 300.90A 300.90A 306.60 -3.80 310.40 1990 ---- 324.80B 305.30A 305.30A 311.00 -3.80 314.80 1 1995 ---- 329.20B 309.50A 309.50A 315.50 -3.80 319.30 2000 ---- 333.70B 313.90A 313.90A 319.90 -3.80 323.70 95 2005 ---- 338.30B 318.40A 318.40A 324.40 -3.80 328.20 2010 ---- 342.80B 322.80A 322.80A 328.80 -3.90 332.70 2015 ---- 347.40B 327.40A 327.40A 333.30 -3.90 337.20 2020 ---- 351.90B 332.00A 332.00A 337.80 -3.90 341.70 2025 ---- 356.50B 336.30A 336.30A 342.40 -3.80 346.20 2030 ---- 361.10B 340.80A 340.80A 346.90 -3.80 350.70 2035 ---- 365.70B 345.30A 345.30A 351.40 -3.90 355.30 2040 ---- 370.30B 350.00A 350.00A 356.00 -3.80 359.80 1 2045 ---- 374.90B 354.40A 354.40A 360.50 -3.90 364.40 2050 ---- 379.50B 359.10A 359.10A 365.10 -3.90 369.00 375 2055 ---- 384.10B 363.70A 363.70A 369.70 -3.80 373.50 2060 ---- 388.70B 368.20A 368.20A 374.30 -3.80 378.10 2065 ---- 393.40B 372.80A 372.80A 378.90 -3.80 382.70 2070 ---- 398.00B 377.40A 377.40A 383.50 -3.80 387.30 2075 ---- 402.70B 382.00A 382.00A 388.10 -3.90 392.00 2080 ---- 407.30B 386.60A 386.60A 392.70 -3.90 396.60 2085 ---- 412.00B 391.30A 391.30A 397.40 -3.80 401.20 2090 ---- 416.70B 395.90A 395.90A 402.00 -3.90 405.90 2095 ---- 421.40B 400.50A 400.50A 406.60 -3.90 410.50 2100 ---- 426.10B 405.20A 405.20A 411.30 -3.90 415.20 1 2105 ---- 430.80B 409.80A 409.80A 416.00 -3.80 419.80 2110 ---- 435.50B 414.50A 414.50A 420.60 -3.90 424.50 2115 ---- 440.20B 419.10A 419.10A 425.30 -3.90 429.20 2120 ---- 444.90B 423.80A 423.80A 430.00 -3.90 433.90 2125 ---- 449.60B 428.50A 428.50A 434.60 -4.00 438.60 1 2130 ---- 454.30B 433.10A 433.10A 439.30 -3.90 443.20 2135 ---- 459.10B 437.80A 437.80A 444.00 -4.00 448.00 2140 ---- 463.80B 442.50A 442.50A 448.70 -4.00 452.70 2145 ---- 468.50B 447.20A 447.20A 453.40 -4.00 457.40 2150 ---- 473.30B 451.90A 451.90A 458.10 -4.00 462.10 3 2155 ---- 478.00B 456.60A 456.60A 462.90 -3.90 466.80 1 2160 ---- 481.10B 461.30A 461.30A 467.60 -4.00 471.60 2165 ---- 484.40B 466.10A 466.10A 472.30 -4.00 476.30 2170 ---- 489.40B 470.80A 470.80A 477.10 -3.90 481.00 2175 ---- 494.00B 475.40A 475.40A 481.80 -4.00 485.80 2180 ---- 498.90B 480.20A 480.20A 486.60 -3.90 490.50 2185 ---- 503.70B 485.00A 485.00A 491.30 -4.00 495.30 2190 ---- 508.40B 489.80A 489.80A 496.10 -4.00 500.10 2195 ---- 513.30B 494.60A 494.60A 500.90 -3.90 504.80 2200 ---- 521.10B 499.30A 499.30A 505.60 -4.00 509.60 2205 ---- 522.80B 504.20A 504.20A 510.40 -4.00 514.40 2210 ---- 527.70B 509.00A 509.00A 515.20 -4.00 519.20 2 2215 ---- 532.30B 514.40A 514.40A 520.00 -4.00 524.00 2220 ---- 537.30B 519.20A 519.20A 524.80 -4.00 528.80 2225 ---- 542.10B 523.90A 523.90A 529.60 -4.00 533.60 2230 ---- 547.00B 528.20A 528.20A 534.40 -4.00 538.40 2235 ---- 551.70B 533.10A 533.10A 539.20 -4.00 543.20 2240 ---- 556.50B 538.20A 538.20A 544.00 -4.00 548.00 2245 ---- 561.40B 542.60A 542.60A 548.80 -4.00 552.80 2250 ---- 569.30B 547.20A 547.20A 553.60 -4.00 557.60 2255 ---- 571.10B 552.50A 552.50A 558.50 -4.00 562.50 2260 ---- 576.00B 557.60A 557.60A 563.30 -4.00 567.30 2265 ---- 580.70B 561.90A 561.90A 568.10 -4.00 572.10 2270 ---- 585.60B 567.40A 567.40A 573.00 -4.00 577.00 2275 ---- 590.50B 572.30A 572.30A 577.80 -4.00 581.80 2280 ---- 595.50B 577.10A 577.10A 582.60 -4.10 586.70 2285 ---- 600.10B 582.00A 582.00A 587.50 -4.00 591.50 2290 ---- 605.10B 587.40A 587.40A 592.30 -4.10 596.40 2295 ---- 610.00B 591.70A 591.70A 597.20 -4.00 601.20 2300 ---- 617.90B 595.50A 595.50A 602.10 -4.00 606.10 162 2305 ---- 619.90B 601.60A 601.60A 606.90 -4.10 611.00 2310 ---- 624.80B 606.30A 606.30A 611.80 -4.00 615.80 2315 ---- 629.40B 611.70A 611.70A 616.70 -4.00 620.70 2320 ---- 634.50B 616.60A 616.60A 621.50 -4.10 625.60 2325 ---- 639.20B 620.90A 620.90A 626.40 -4.00 630.40 2330 ---- 644.30B 626.10A 626.10A 631.30 -4.00 635.30 2335 ---- 649.10B 630.80A 630.80A 636.20 -4.00 640.20 2340 ---- 654.10B 636.20A 636.20A 641.10 -4.00 645.10 2350 ---- 666.80B 644.20A 644.20A 650.90 -4.00 654.90 2360 ---- 673.70B 655.40A 655.40A 660.70 -4.00 664.70 2370 ---- 683.30B 665.10A 665.10A 670.50 -4.00 674.50 2375 ---- 688.30B 670.50A 670.50A 675.40 -4.00 679.40 2380 ---- 693.30B 675.40A 675.40A 680.30 -4.00 684.30 2390 ---- 703.10B 685.20A 685.20A 690.20 -3.90 694.10 2400 ---- 716.00B 693.10A 693.10A 700.00 -4.00 704.00 2410 ---- 723.00B 704.40A 704.40A 709.90 -4.00 713.90 2420 ---- 732.80B 714.30A 714.30A 719.70 -4.00 723.70 2425 ---- 737.80B 719.10A 719.10A 724.70 -4.00 728.70 2430 ---- 742.50B 724.70A 724.70A 729.60 -4.00 733.60 2440 ---- 752.50B 734.60A 734.60A 739.50 -4.00 743.50 2450 ---- 765.40B 742.30A 742.30A 749.40 -4.00 753.40 2475 ---- 787.30B 768.80A 768.80A 774.20 -4.00 778.20 2500 ---- 814.90B 791.70A 791.70A 799.00 -4.10 803.10 2525 ---- 836.80B 818.40A 818.40A 823.90 -4.10 828.00 2550 ---- 864.60B 841.20A 841.20A 848.90 -4.10 853.00 2575 ---- 886.90B 868.30A 868.30A 873.90 -4.10 878.00 2600 ---- 914.60B 890.90A 890.90A 898.90 -4.10 903.00 2625 ---- 936.60B 918.90A 918.90A 923.90 -4.10 928.00 2700 ---- 1011.40B 993.90A 993.90A 998.90 -4.10 1003.00 2850 ---- 1161.30B 1144.00A 1144.00A 1148.90 -4.10 1153.00 2900 ---- 1211.40B 1194.10A 1194.10A 1198.90 -4.10 1203.00 3000 ---- 1310.50B 1294.20A 1294.20A 1298.90 -4.10 1303.00 850 ---- ---- ---- ---- .40 -.10 .50 875 ---- ---- ---- ---- .50 UNCH .50 900 ---- ---- ---- ---- .50 -.10 .60 925 ---- ---- ---- ---- .60 -.20 .80 950 ---- ---- ---- ---- .80 -.10 .90 975 ---- ---- ---- ---- .90 -.10 1.00 OG JLY23 Gold Option PUT 1200 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1225 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1250 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1275 ---- ---- 6.10A 6.10A 6.10 -.20 6.30 75 1300 ---- ---- 7.10A 7.10A 7.10 -.30 7.40 2 2 1325 ---- ---- 8.40A 8.40A 8.30 -.30 8.60 25 1350 ---- 10.20B 9.80A 10.20B 9.80 -.30 10.10 1375 ---- 12.00B 11.40A 12.00B 11.60 -.30 11.90 1390 ---- 13.40B 12.60A 13.40B 12.80 -.40 13.20 1400 ---- 14.30B 13.40A 14.30B 13.60 -.50 14.10 102 1410 ---- 15.30B 14.30A 15.30B 14.60 -.50 15.10 1 1420 ---- 16.40B 15.30A 16.40B 15.60 -.50 16.10 1425 ---- 17.00B 15.80A 17.00B 16.10 -.50 16.60 1430 ---- 17.60B 16.30A 17.60B 16.70 -.50 17.20 1440 ---- 18.90B 17.50A 18.90B 17.80 -.60 18.40 1450 ---- 20.20B 18.60A 20.20B 19.00 -.60 19.60 1 1460 ---- 21.70B 19.90A 21.70B 20.30 -.70 21.00 1 1470 ---- 23.20B 21.30A 23.20B 21.80 -.60 22.40 1475 ---- 24.00B 22.00A 23.90B 22.50 -.70 23.20 1480 ---- 24.80B 22.70A 24.80B 23.30 -.70 24.00 1490 ---- 26.60B 24.30A 26.50B 24.90 -.70 25.60 1495 ---- 27.50B 25.10A 27.40B 25.70 -.80 26.50 1500 ---- 28.50B 25.90A 28.50B 26.60 -.80 27.40 3 1505 ---- 29.50B 26.80A 29.50B 27.50 -.80 28.30 1510 ---- 30.50B 27.70A 30.50B 28.40 -.90 29.30 1515 ---- 31.50B 28.60A 31.50B 29.40 -.90 30.30 1520 ---- 32.60B 29.60A 32.60B 30.40 -.90 31.30 1525 ---- 33.70B 30.60A 33.70B 31.40 -.90 32.30 1530 ---- 34.90B 31.60A 34.90B 32.50 -.90 33.40 1535 ---- 36.00B 32.60A 36.00B 33.60 -.90 34.50 1540 ---- 37.30B 33.70A 37.30B 34.70 -1.00 35.70 1545 ---- 38.50B 34.80A 38.40B 35.90 -1.00 36.90 1550 ---- 39.80B 36.00A 39.80B 37.10 -1.00 38.10 1555 ---- 41.20B 37.20A 41.20B 38.30 -1.10 39.40 1560 ---- 42.50B 38.40A 42.50B 39.60 -1.10 40.70 1565 ---- 43.90B 39.60A 43.90B 40.90 -1.20 42.10 1570 ---- 45.40B 40.90A 45.40B 42.20 -1.20 43.40 1575 ---- 46.90B 42.30A 46.90B 43.60 -1.30 44.90 1580 ---- 48.40B 43.70A 48.40B 45.10 -1.20 46.30 1585 ---- 50.00B 45.10A 50.00B 46.50 -1.30 47.80 1590 ---- 51.70B 46.50A 51.70B 48.00 -1.40 49.40 1595 ---- 53.30B 48.00A 53.30B 49.60 -1.40 51.00 1600 ---- 55.10B 49.60A 55.10B 51.20 -1.40 52.60 1605 ---- 56.80B 51.20A 56.80B 52.80 -1.50 54.30 1610 ---- 58.70B 52.80A 58.70B 54.50 -1.50 56.00 1615 ---- 60.50B 54.50A 60.50B 56.20 -1.60 57.80 1620 ---- 62.40B 56.20A 62.40B 58.00 -1.60 59.60 1625 ---- 64.40B 57.90A 64.40B 59.80 -1.70 61.50 1630 ---- 66.40B 59.70A 66.40B 61.70 -1.70 63.40 1635 ---- 68.40B 61.60A 68.40B 63.60 -1.70 65.30 1640 ---- 70.50B 63.50A 70.50B 65.50 -1.80 67.30 1645 ---- 72.70B 65.40A 72.70B 67.50 -1.90 69.40 1650 ---- 74.90B 67.40A 74.90B 69.60 -1.90 71.50 1655 ---- 77.20B 69.50A 77.20B 71.70 -1.90 73.60 1660 ---- 79.50B 71.60A 79.50B 73.80 -2.00 75.80 1 1665 ---- 81.80B 73.70A 81.80B 76.00 -2.00 78.00 1670 ---- 84.20B 75.90A 84.20B 78.30 -2.00 80.30 1675 ---- 86.60B 78.10A 86.60B 80.60 -2.00 82.60 15 1680 ---- 89.10B 80.40A 89.10B 82.90 -2.10 85.00 1685 ---- 91.70B 82.70A 91.70B 85.30 -2.20 87.50 4 1690 ---- 94.30B 85.10A 94.30B 87.80 -2.10 89.90 1695 ---- 96.90B 87.50A 96.90B 90.30 -2.20 92.50 1700 ---- 99.60B 90.00A 99.60B 92.80 -2.30 95.10 1705 ---- 102.40B 92.50A 102.40B 95.40 -2.30 97.70 1710 ---- 105.10B 95.10A 105.10B 98.10 -2.30 100.40 1715 ---- 108.00B 97.70A 108.00B 100.80 -2.30 103.10 1720 ---- 110.90B 100.30A 110.90B 103.50 -2.40 105.90 1725 ---- 113.80B 103.00A 113.80B 106.30 -2.40 108.70 100 1730 ---- 116.80B 105.80A 116.80B 109.10 -2.50 111.60 1735 ---- 119.80B 108.60A 119.80B 112.00 -2.50 114.50 1740 ---- 122.90B 111.50A 122.90B 114.90 -2.60 117.50 1745 ---- 126.00B 114.40A 126.00B 117.90 -2.60 120.50 1750 ---- 129.10B 117.30A 129.10B 120.90 -2.60 123.50 15 1755 ---- 132.30B 120.30A 132.30B 123.90 -2.70 126.60 1760 ---- 135.60B 123.30A 135.60B 127.00 -2.80 129.80 1765 ---- 138.80B 126.40A 138.80B 130.10 -2.80 132.90 1770 ---- 142.20B 129.50A 142.20B 133.30 -2.80 136.10 1775 ---- 145.50B 132.70A 145.50B 136.50 -2.90 139.40 1780 ---- 148.90B 135.90A 148.90B 139.80 -2.90 142.70 1785 ---- 152.30B 139.10A 152.30B 143.10 -2.90 146.00 1790 ---- 155.80B 142.30A 155.80B 146.40 -3.00 149.40 1795 ---- 159.30B 145.70A 159.30B 149.80 -3.00 152.80 1800 ---- 162.90B 149.10A 162.90B 153.20 -3.10 156.30 1805 ---- 166.50B 152.50A 166.50B 156.70 -3.00 159.70 1810 ---- 170.10B 155.90A 170.10B 160.10 -3.10 163.20 1815 ---- 173.70B 159.30A 173.70B 163.70 -3.10 166.80 1820 ---- 177.40B 162.90A 177.40B 167.20 -3.20 170.40 1825 ---- 181.10B 166.50A 181.10B 170.80 -3.20 174.00 1830 ---- 184.80B 170.00A 184.80B 174.40 -3.20 177.60 1835 ---- 188.60B 173.60A 188.60B 178.10 -3.20 181.30 1840 ---- 192.40B 177.30A 192.40B 181.80 -3.20 185.00 1845 ---- 196.20B 180.90A 196.20B 185.50 -3.30 188.80 1850 ---- 200.10B 184.70A 200.10B 189.30 -3.30 192.60 1855 ---- 204.00B 188.40A 204.00B 193.00 -3.40 196.40 1860 ---- 207.90B 192.10A 207.90B 196.80 -3.40 200.20 1865 ---- 211.80B 195.90A 211.80B 200.70 -3.40 204.10 1870 ---- 215.70B 199.80A 215.70B 204.50 -3.50 208.00 1875 ---- 219.70B 203.60A 219.70B 208.40 -3.50 211.90 1880 ---- 223.70B 207.50A 223.70B 212.30 -3.50 215.80 1885 ---- 227.80B 211.40A 227.80B 216.20 -3.50 219.70 1890 ---- 231.80B 215.20A 231.80B 220.20 -3.50 223.70 1895 ---- 235.90B 219.20A 235.90B 224.20 -3.50 227.70 1900 ---- 240.00B 223.20A 240.00B 228.20 -3.50 231.70 1905 ---- 244.10B 227.20A 244.10B 232.20 -3.60 235.80 1910 ---- 248.20B 231.20A 248.20B 236.20 -3.60 239.80 1915 ---- 252.40B 235.20A 252.40B 240.30 -3.60 243.90 1920 ---- 256.50B 239.30A 256.50B 244.40 -3.60 248.00 1925 ---- 260.70B 243.40A 260.70B 248.50 -3.60 252.10 1930 ---- 264.90B 247.50A 264.90B 252.60 -3.60 256.20 1935 ---- 269.10B 251.60A 269.10B 256.70 -3.70 260.40 1940 ---- 273.40B 255.70A 273.40B 260.90 -3.70 264.60 1945 ---- 277.60B 259.90A 277.60B 265.10 -3.60 268.70 1950 ---- 281.90B 264.00A 281.90B 269.30 -3.70 273.00 1955 ---- 286.20B 268.20A 286.20B 273.50 -3.70 277.20 1960 ---- 290.50B 272.40A 290.50B 277.70 -3.70 281.40 1965 ---- 294.80B 276.70A 294.80B 282.00 -3.70 285.70 1970 ---- 299.20B 280.90A 299.20B 286.20 -3.80 290.00 1975 ---- 303.50B 285.20A 303.50B 290.50 -3.70 294.20 1980 ---- 307.90B 289.40A 307.90B 294.80 -3.80 298.60 1985 ---- 312.30B 293.70A 312.30B 299.10 -3.80 302.90 1990 ---- 316.60B 298.00A 316.60B 303.50 -3.70 307.20 1995 ---- 321.10B 302.30A 321.10B 307.80 -3.80 311.60 2000 ---- 325.50B 306.70A 325.50B 312.10 -3.80 315.90 2005 ---- 329.90B 311.00A 329.90B 316.50 -3.80 320.30 2010 ---- 334.30B 315.40A 334.30B 320.90 -3.80 324.70 2015 ---- 338.80B 319.70A 338.80B 325.30 -3.80 329.10 2020 ---- 343.30B 324.10A 343.30B 329.70 -3.80 333.50 2025 ---- 347.70B 328.50A 347.70B 334.10 -3.80 337.90 2030 ---- 352.20B 333.00A 352.20B 338.50 -3.90 342.40 2035 ---- 356.70B 337.40A 356.70B 343.00 -3.80 346.80 2040 ---- 361.20B 341.80A 361.20B 347.40 -3.90 351.30 2045 ---- 365.80B 346.30A 365.80B 351.90 -3.80 355.70 2050 ---- 370.30B 350.70A 370.30B 356.30 -3.90 360.20 2055 ---- 374.80B 355.20A 374.80B 360.80 -3.90 364.70 2060 ---- 379.40B 359.70A 379.40B 365.30 -3.90 369.20 2065 ---- 383.90B 364.20A 383.90B 369.80 -3.90 373.70 2070 ---- 388.50B 368.70A 388.50B 374.30 -4.00 378.30 2075 ---- 393.10B 373.20A 393.10B 378.90 -3.90 382.80 2080 ---- 397.60B 377.70A 397.60B 383.40 -3.90 387.30 2085 ---- 402.20B 382.20A 402.20B 387.90 -4.00 391.90 2090 ---- 406.80B 386.80A 406.80B 392.50 -3.90 396.40 2095 ---- 411.40B 391.30A 411.40B 397.00 -4.00 401.00 2100 ---- 416.10B 395.90A 416.10B 401.60 -4.00 405.60 2105 ---- 420.70B 400.30A 420.70B 406.20 -4.00 410.20 2110 ---- 425.30B 405.00A 425.30B 410.80 -3.90 414.70 2115 ---- 429.90B 409.60A 429.90B 415.40 -3.90 419.30 2120 ---- 434.60B 414.20A 434.60B 420.00 -4.00 424.00 2125 ---- 439.20B 418.80A 439.20B 424.60 -4.00 428.60 2130 ---- 443.90B 423.40A 443.90B 429.20 -4.00 433.20 2135 ---- 448.60B 428.00A 448.60B 433.80 -4.00 437.80 2140 ---- 453.20B 432.60A 453.20B 438.50 -4.00 442.50 2145 ---- 457.90B 437.30A 457.90B 443.10 -4.00 447.10 2150 ---- 462.60B 441.90A 462.60B 447.70 -4.10 451.80 2155 ---- 467.30B 446.40A 467.30B 452.40 -4.00 456.40 2160 ---- 472.00B 451.20A 472.00B 457.10 -4.00 461.10 2165 ---- 476.70B 455.80A 476.70B 461.70 -4.10 465.80 2170 ---- 481.40B 460.50A 481.40B 466.40 -4.00 470.40 2175 ---- 486.10B 465.20A 486.10B 471.10 -4.00 475.10 2180 ---- 490.80B 469.90A 490.80B 475.80 -4.00 479.80 2185 ---- 495.60B 474.50A 495.60B 480.50 -4.00 484.50 2190 ---- 500.30B 479.20A 500.30B 485.20 -4.00 489.20 2195 ---- 505.00B 483.90A 505.00B 489.90 -4.00 493.90 2200 ---- 509.80B 488.60A 509.80B 494.60 -4.00 498.60 2205 ---- 514.50B 493.30A 514.50B 499.30 -4.00 503.30 2210 ---- 519.30B 498.00A 519.30B 504.00 -4.10 508.10 2215 ---- 524.00B 502.80A 524.00B 508.80 -4.00 512.80 2220 ---- 528.80B 507.50A 528.80B 513.50 -4.00 517.50 2225 ---- 533.10B 512.10A 533.10B 518.20 -4.10 522.30 1 2230 ---- 535.10B 516.90A 535.10B 523.00 -4.00 527.00 2235 ---- 536.90B 521.60A 536.90B 527.70 -4.10 531.80 1 2240 ---- 537.50B 526.30A 537.50B 532.50 -4.00 536.50 2245 ---- ---- 531.10A 531.10A 537.20 -4.10 541.30 1 2250 ---- 557.40B 535.90A 557.40B 542.00 -4.00 546.00 2255 ---- ---- 540.60A 540.60A 546.80 -4.00 550.80 2 2260 ---- ---- ---- ---- 551.50 -4.10 555.60 2265 ---- ---- ---- ---- 556.30 -4.10 560.40 2270 ---- ---- ---- ---- 561.10 -4.00 565.10 1 2275 ---- ---- ---- ---- 565.90 -4.00 569.90 2280 ---- ---- ---- ---- 570.60 -4.10 574.70 2290 ---- ---- ---- ---- 580.20 -4.10 584.30 2300 ---- 605.50B 583.70A 605.50B 589.80 -4.10 593.90 2310 ---- ---- ---- ---- 599.50 -4.10 603.60 2320 ---- ---- ---- ---- 609.10 -4.10 613.20 2325 ---- ---- ---- ---- 613.90 -4.10 618.00 2330 ---- ---- ---- ---- 618.80 -4.10 622.90 2340 ---- ---- ---- ---- 628.40 -4.20 632.60 2350 ---- 654.00B 631.90A 654.00B 638.10 -4.20 642.30 1 2360 ---- ---- ---- ---- 647.80 -4.20 652.00 2370 ---- ---- ---- ---- 657.60 -4.10 661.70 2375 ---- ---- ---- ---- 662.40 -4.20 666.60 2380 ---- ---- ---- ---- 667.30 -4.10 671.40 2400 ---- 702.80B 680.40A 702.80B 686.80 -4.10 690.90 2425 ---- ---- ---- ---- 711.30 -4.10 715.40 2450 ---- 751.80B 729.20A 751.80B 735.80 -4.10 739.90 2475 ---- ---- ---- ---- 760.40 -4.10 764.50 2500 ---- 801.10B 778.20A 801.10B 785.10 -4.10 789.20 2525 ---- ---- ---- ---- 809.80 -4.20 814.00 2550 ---- 850.60B 827.50A 850.60B 834.60 -4.20 838.80 1 2575 ---- ---- ---- ---- 859.40 -4.20 863.60 2700 ---- 1000.00B 976.30A 1000.00B 984.30 -4.20 988.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 4.60 -.20 4.80 1225 ---- ---- ---- ---- 5.40 -.20 5.60 1250 ---- ---- ---- ---- 6.40 -.20 6.60 1275 ---- ---- ---- ---- 7.40 -.30 7.70 30 1300 ---- ---- ---- ---- 8.70 -.30 9.00 1325 ---- ---- ---- ---- 10.10 -.30 10.40 1350 ---- ---- 12.00A 12.00A 11.80 -.30 12.10 40 1375 ---- ---- 14.00A 14.00A 13.80 -.40 14.20 1390 ---- ---- 15.30A 15.30A 15.10 -.50 15.60 1400 ---- ---- 16.20A 16.20A 16.10 -.50 16.60 10 1410 ---- ---- 17.30A 17.30A 17.20 -.50 17.70 1420 ---- 18.90B 18.30A 18.30A 18.30 -.50 18.80 1425 ---- 19.50B 18.90A 19.50B 18.90 -.50 19.40 1430 ---- 20.20B 19.50A 20.20B 19.50 -.60 20.10 1440 ---- 21.60B 20.80A 21.60B 20.80 -.60 21.40 1450 ---- 23.00B 22.10A 23.00B 22.10 -.70 22.80 2 1460 ---- 24.60B 23.50A 24.50B 23.60 -.70 24.30 1470 ---- 26.30B 25.00A 26.30B 25.10 -.70 25.80 1475 ---- 27.10B 25.80A 27.10B 25.90 -.80 26.70 1480 ---- 28.00B 26.60A 28.00B 26.80 -.70 27.50 1490 ---- 29.90B 28.30A 29.80B 28.50 -.80 29.30 1495 ---- 30.90B 29.20A 30.90B 29.40 -.90 30.30 1500 ---- 31.90B 30.10A 31.80B 30.40 -.80 31.20 1505 ---- 33.00B 31.00A 33.00B 31.30 -.90 32.20 1510 ---- 34.00B 32.00A 34.00B 32.40 -.90 33.30 1515 ---- 35.20B 33.00A 35.20B 33.40 -.90 34.30 1520 ---- 36.30B 34.00A 36.20B 34.50 -.90 35.40 1 1525 ---- 37.50B 35.10A 37.50B 35.60 -1.00 36.60 1 1530 ---- 38.70B 36.20A 38.70B 36.70 -1.00 37.70 1535 ---- 40.00B 37.30A 40.00B 37.80 -1.10 38.90 1540 ---- 41.30B 38.50A 41.30B 39.00 -1.10 40.10 1545 ---- 42.60B 39.70A 42.60B 40.30 -1.10 41.40 1550 ---- 43.90B 40.90A 43.90B 41.60 -1.10 42.70 10 1555 ---- 45.30B 42.10A 45.30B 42.90 -1.10 44.00 1560 ---- 46.70B 43.40A 46.70B 44.20 -1.20 45.40 36 1565 ---- 48.20B 44.80A 48.20B 45.60 -1.20 46.80 1570 ---- 49.70B 46.20A 49.70B 47.00 -1.30 48.30 1575 ---- 51.30B 47.60A 51.30B 48.50 -1.30 49.80 1580 ---- 52.90B 49.10A 52.90B 50.00 -1.30 51.30 1585 ---- 54.60B 50.60A 54.60B 51.50 -1.40 52.90 1590 ---- 56.30B 52.10A 56.30B 53.10 -1.40 54.50 1595 ---- 58.00B 53.60A 58.00B 54.70 -1.50 56.20 1600 ---- 59.80B 55.30A 59.80B 56.40 -1.50 57.90 439 1605 ---- 61.60B 56.90A 61.60B 58.10 -1.50 59.60 1610 ---- 63.50B 58.60A 63.50B 59.80 -1.60 61.40 1615 ---- 65.40B 60.30A 65.40B 61.60 -1.60 63.20 1620 ---- 67.30B 62.10A 67.30B 63.50 -1.60 65.10 1625 ---- 69.40B 63.90A 69.40B 65.40 -1.60 67.00 1630 ---- 71.40B 65.80A 71.40B 67.30 -1.70 69.00 1 1635 ---- 73.50B 67.70A 73.50B 69.30 -1.70 71.00 1640 ---- 75.70B 69.70A 75.70B 71.30 -1.80 73.10 1645 ---- 77.80B 71.70A 77.80B 73.40 -1.80 75.20 1650 ---- 80.10B 73.70A 80.10B 75.50 -1.80 77.30 25 1655 ---- 82.40B 75.80A 82.40B 77.60 -1.90 79.50 1660 ---- 84.70B 78.00A 84.70B 79.80 -2.00 81.80 1665 ---- 87.10B 80.10A 87.10B 82.10 -2.00 84.10 1670 ---- 89.50B 82.40A 89.50B 84.40 -2.00 86.40 1675 ---- 92.00B 84.60A 92.00B 86.70 -2.10 88.80 1680 ---- 94.50B 87.00A 94.50B 89.10 -2.10 91.20 1685 ---- 97.10B 89.30A 97.10B 91.50 -2.20 93.70 1690 ---- 99.70B 91.70A 99.70B 94.00 -2.20 96.20 1695 ---- 102.30B 94.20A 102.30B 96.50 -2.20 98.70 1700 ---- 105.00B 96.70A 105.00B 99.10 -2.20 101.30 5 1705 ---- 107.80B 99.20A 107.80B 101.70 -2.30 104.00 1710 ---- 110.60B 101.80A 110.60B 104.30 -2.40 106.70 1715 ---- 113.40B 104.50A 113.40B 107.00 -2.40 109.40 1720 ---- 116.30B 107.10A 116.30B 109.80 -2.40 112.20 1725 ---- 119.20B 109.90A 119.20B 112.60 -2.40 115.00 1730 ---- 122.20B 112.60A 122.20B 115.40 -2.50 117.90 1735 ---- 125.20B 115.40A 125.20B 118.20 -2.60 120.80 1740 ---- 128.30B 118.30A 128.30B 121.20 -2.50 123.70 1745 ---- 131.40B 121.20A 131.40B 124.10 -2.60 126.70 1750 ---- 134.50B 124.10A 134.50B 127.10 -2.60 129.70 1755 ---- 137.70B 127.10A 137.70B 130.10 -2.70 132.80 1760 ---- 140.90B 130.10A 140.90B 133.20 -2.70 135.90 1765 ---- 144.20B 133.20A 144.20B 136.30 -2.80 139.10 1770 ---- 147.50B 136.30A 147.50B 139.50 -2.70 142.20 1775 ---- 150.80B 139.40A 150.80B 142.70 -2.80 145.50 300 1780 ---- 154.20B 142.60A 154.20B 145.90 -2.80 148.70 1785 ---- 157.60B 145.90A 157.60B 149.20 -2.80 152.00 1790 ---- 161.00B 149.10A 161.00B 152.50 -2.90 155.40 1795 ---- 164.50B 152.40A 164.50B 155.80 -2.90 158.70 1800 ---- 168.00B 155.80A 168.00B 159.20 -2.90 162.10 1 1805 ---- 171.60B 159.10A 171.60B 162.60 -3.00 165.60 1810 ---- 175.10B 162.50A 175.10B 166.10 -3.00 169.10 1815 ---- 178.80B 166.00A 178.80B 169.60 -3.00 172.60 1820 ---- 182.40B 169.40A 182.40B 173.10 -3.00 176.10 1825 ---- 186.10B 173.00A 186.10B 176.60 -3.10 179.70 350 1830 ---- 189.80B 176.50A 189.80B 180.20 -3.10 183.30 1835 ---- 193.50B 180.10A 193.50B 183.80 -3.10 186.90 1840 ---- 197.30B 183.70A 197.30B 187.50 -3.10 190.60 1845 ---- 201.00B 187.20A 201.00B 191.10 -3.20 194.30 1850 ---- 204.80B 191.00A 204.80B 194.80 -3.20 198.00 1855 ---- 208.70B 194.60A 208.70B 198.60 -3.10 201.70 1860 ---- 212.60B 198.40A 212.60B 202.30 -3.20 205.50 1865 ---- 216.40B 202.10A 216.40B 206.10 -3.20 209.30 1870 ---- 220.40B 205.90A 220.40B 209.90 -3.20 213.10 1875 ---- 224.30B 209.70A 224.30B 213.70 -3.30 217.00 1880 ---- 228.20B 213.50A 228.20B 217.60 -3.30 220.90 1885 ---- 232.20B 217.40A 232.20B 221.50 -3.30 224.80 1890 ---- 236.20B 221.20A 236.20B 225.40 -3.30 228.70 1895 ---- 240.30B 225.10A 240.30B 229.30 -3.40 232.70 1900 ---- 244.30B 229.00A 244.30B 233.30 -3.30 236.60 1905 ---- 248.40B 233.00A 248.40B 237.30 -3.30 240.60 1910 ---- 252.50B 237.00A 252.50B 241.30 -3.40 244.70 1915 ---- 256.60B 240.90A 256.60B 245.30 -3.40 248.70 1920 ---- 260.70B 244.90A 260.70B 249.30 -3.50 252.80 1925 ---- 264.80B 248.90A 264.80B 253.40 -3.40 256.80 1930 ---- 269.00B 253.00A 269.00B 257.50 -3.40 260.90 1935 ---- 273.20B 257.10A 273.20B 261.60 -3.40 265.00 1940 ---- 277.40B 261.10A 277.40B 265.70 -3.50 269.20 1945 ---- 281.60B 265.30A 281.60B 269.90 -3.40 273.30 1950 ---- 285.80B 269.40A 285.80B 274.00 -3.50 277.50 1955 ---- 290.00B 273.50A 290.00B 278.20 -3.50 281.70 1960 ---- 294.30B 277.70A 294.30B 282.40 -3.50 285.90 1965 ---- 298.60B 281.80A 298.60B 286.60 -3.50 290.10 1970 ---- 302.90B 286.10A 302.90B 290.80 -3.60 294.40 1975 ---- 307.20B 290.20A 307.20B 295.00 -3.60 298.60 1980 ---- 311.50B 294.50A 311.50B 299.30 -3.60 302.90 1985 ---- 315.80B 298.70A 315.80B 303.60 -3.60 307.20 1990 ---- 320.20B 303.00A 320.20B 307.80 -3.60 311.40 1995 ---- 324.50B 307.20A 324.50B 312.10 -3.70 315.80 2000 ---- 328.90B 311.50A 328.90B 316.40 -3.70 320.10 2005 ---- 333.30B 315.80A 333.30B 320.80 -3.60 324.40 2010 ---- 337.70B 320.10A 337.70B 325.10 -3.70 328.80 2015 ---- 342.10B 324.50A 342.10B 329.40 -3.70 333.10 2020 ---- 346.50B 328.80A 346.50B 333.80 -3.70 337.50 2025 ---- 351.00B 333.20A 351.00B 338.20 -3.70 341.90 2030 ---- 355.40B 337.50A 355.40B 342.50 -3.80 346.30 2035 ---- 359.90B 341.90A 359.90B 346.90 -3.80 350.70 2040 ---- 364.30B 346.30A 364.30B 351.30 -3.80 355.10 2045 ---- 368.80B 350.70A 368.80B 355.70 -3.80 359.50 2050 ---- 373.30B 355.10A 373.30B 360.20 -3.70 363.90 2055 ---- 377.80B 359.50A 377.80B 364.60 -3.80 368.40 2060 ---- 382.30B 363.90A 382.30B 369.00 -3.90 372.90 2065 ---- 386.80B 368.40A 386.80B 373.50 -3.80 377.30 2070 ---- 391.30B 372.80A 391.30B 378.00 -3.80 381.80 2075 ---- 395.90B 377.30A 395.90B 382.40 -3.90 386.30 2080 ---- 400.40B 381.80A 400.40B 386.90 -3.90 390.80 2085 ---- 405.00B 386.30A 405.00B 391.40 -3.90 395.30 2090 ---- 409.50B 390.80A 409.50B 395.90 -3.90 399.80 2095 ---- 414.10B 395.30A 414.10B 400.40 -3.90 404.30 2100 ---- 418.70B 399.80A 418.70B 405.00 -3.80 408.80 2105 ---- 423.30B 404.30A 423.30B 409.50 -3.90 413.40 2110 ---- 427.90B 408.80A 427.90B 414.00 -3.90 417.90 2115 ---- 432.50B 413.40A 432.50B 418.60 -3.90 422.50 2120 ---- 437.10B 417.90A 437.10B 423.10 -4.00 427.10 2125 ---- 441.70B 422.50A 441.70B 427.70 -3.90 431.60 2130 ---- 446.30B 427.00A 446.30B 432.30 -3.90 436.20 2135 ---- 450.90B 431.60A 450.90B 436.90 -3.90 440.80 2140 ---- 455.60B 436.20A 455.60B 441.40 -4.00 445.40 2145 ---- 460.20B 440.80A 460.20B 446.00 -4.00 450.00 2150 ---- 464.90B 445.40A 464.90B 450.60 -4.00 454.60 2155 ---- 469.50B 450.00A 469.50B 455.30 -3.90 459.20 2160 ---- 474.20B 454.60A 474.20B 459.90 -3.90 463.80 2165 ---- 478.90B 459.20A 478.90B 464.50 -4.00 468.50 2170 ---- 483.50B 463.80A 483.50B 469.10 -4.00 473.10 2175 ---- 488.20B 468.40A 488.20B 473.80 -3.90 477.70 2180 ---- 492.90B 473.10A 492.90B 478.40 -4.00 482.40 2185 ---- 497.60B 477.70A 497.60B 483.10 -3.90 487.00 2190 ---- 502.30B 482.40A 502.30B 487.70 -4.00 491.70 2195 ---- 507.00B 487.00A 507.00B 492.40 -4.00 496.40 2200 ---- 511.70B 491.70A 511.70B 497.10 -3.90 501.00 2205 ---- 516.40B 496.40A 516.40B 501.70 -4.00 505.70 2210 ---- 521.10B 500.90A 521.10B 506.40 -4.00 510.40 2215 ---- 525.80B 505.70A 525.80B 511.10 -4.00 515.10 2220 ---- 530.60B 510.40A 530.60B 515.80 -4.00 519.80 2225 ---- 535.30B 515.10A 535.30B 520.50 -4.00 524.50 2230 ---- 540.10B 519.80A 540.10B 525.20 -4.00 529.20 2235 ---- 544.80B 524.50A 544.80B 529.90 -4.00 533.90 2240 ---- 549.50B 529.20A 549.50B 534.60 -4.00 538.60 2245 ---- 554.30B 533.90A 554.30B 539.40 -4.00 543.40 2250 ---- 559.10B 538.60A 559.10B 544.10 -4.00 548.10 2255 ---- 563.80B 543.30A 563.80B 548.80 -4.00 552.80 2260 ---- 568.60B 548.10A 568.60B 553.60 -4.00 557.60 2265 ---- 573.40B 552.80A 573.40B 558.30 -4.00 562.30 2270 ---- 576.50B 557.50A 576.50B 563.10 -4.00 567.10 2275 ---- 578.10B 562.30A 578.10B 567.80 -4.00 571.80 2280 ---- 579.60B 567.00A 579.60B 572.60 -4.00 576.60 2290 ---- ---- 576.50A 576.50A 582.10 -4.00 586.10 2300 ---- 606.90B 586.10A 606.90B 591.70 -4.00 595.70 2310 ---- ---- ---- ---- 601.20 -4.10 605.30 2320 ---- ---- ---- ---- 610.80 -4.10 614.90 2325 ---- ---- ---- ---- 615.60 -4.10 619.70 2330 ---- ---- ---- ---- 620.40 -4.10 624.50 2340 ---- ---- ---- ---- 630.00 -4.10 634.10 2350 ---- 655.10B 633.90A 655.10B 639.70 -4.10 643.80 2360 ---- ---- ---- ---- 649.30 -4.10 653.40 2370 ---- ---- ---- ---- 659.00 -4.10 663.10 2 2375 ---- ---- ---- ---- 663.80 -4.10 667.90 2 2380 ---- ---- ---- ---- 668.60 -4.20 672.80 1 2400 ---- 703.60B 682.20A 703.60B 688.00 -4.20 692.20 6 2425 ---- ---- ---- ---- 712.30 -4.20 716.50 2450 ---- 752.40B 730.70A 752.40B 736.70 -4.20 740.90 1 2475 ---- ---- ---- ---- 761.20 -4.10 765.30 2500 ---- 801.50B 779.50A 801.50B 785.70 -4.20 789.90 3 2525 ---- ---- ---- ---- 810.40 -4.10 814.50 2550 ---- 850.80B 828.50A 850.80B 835.00 -4.20 839.20 2575 ---- ---- ---- ---- 859.80 -4.10 863.90 2600 ---- 900.30B 877.90A 900.30B 884.60 -4.10 888.70 3000 ---- ---- ---- ---- 1284.30 -4.20 1288.50 4000 ---- ---- ---- ---- 2284.30 -4.20 2288.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 5.30 -.20 5.50 1225 ---- ---- ---- ---- 6.20 -.20 6.40 1250 ---- ---- ---- ---- 7.20 -.30 7.50 1275 ---- ---- ---- ---- 8.40 -.30 8.70 1300 ---- ---- ---- ---- 9.80 -.30 10.10 1325 ---- ---- ---- ---- 11.30 -.40 11.70 1350 ---- ---- ---- ---- 13.10 -.40 13.50 1375 ---- ---- ---- ---- 15.20 -.50 15.70 1400 ---- ---- ---- ---- 17.70 -.50 18.20 1410 ---- ---- ---- ---- 18.80 -.50 19.30 1420 ---- ---- ---- ---- 19.90 -.60 20.50 1425 ---- ---- ---- ---- 20.50 -.60 21.10 1430 ---- ---- ---- ---- 21.20 -.60 21.80 1440 ---- ---- ---- ---- 22.50 -.60 23.10 1450 ---- ---- ---- ---- 23.90 -.70 24.60 1460 ---- ---- ---- ---- 25.40 -.70 26.10 1470 ---- ---- 27.60A 27.60A 27.00 -.70 27.70 1475 ---- ---- 28.40A 28.40A 27.80 -.80 28.60 1480 ---- ---- 29.30A 29.30A 28.60 -.80 29.40 1490 ---- ---- 31.00A 31.00A 30.40 -.90 31.30 1500 ---- ---- 32.80A 32.80A 32.30 -.90 33.20 1505 ---- ---- 33.80A 33.80A 33.30 -.90 34.20 1510 ---- ---- 34.80A 34.80A 34.30 -.90 35.20 1515 ---- ---- 35.80A 35.80A 35.30 -1.00 36.30 1520 ---- ---- 36.80A 36.80A 36.40 -1.00 37.40 1525 ---- ---- 37.90A 37.90A 37.50 -1.00 38.50 1530 ---- ---- 39.00A 39.00A 38.60 -1.00 39.60 8 1535 ---- ---- 40.10A 40.10A 39.80 -1.00 40.80 1540 ---- ---- 41.30A 41.30A 41.00 -1.00 42.00 1545 ---- ---- 42.50A 42.50A 42.20 -1.00 43.20 1550 ---- ---- 43.70A 43.70A 43.40 -1.10 44.50 1160 1555 ---- 45.90B 45.00A 45.00A 44.70 -1.10 45.80 1560 ---- ---- 46.20A 46.20A 46.00 -1.20 47.20 1565 ---- ---- 47.60A 47.60A 47.40 -1.20 48.60 1570 ---- 50.10B 48.90A 50.10B 48.80 -1.20 50.00 1575 ---- 51.60B 50.30A 51.60B 50.20 -1.20 51.40 1580 ---- 53.20B 51.90A 53.20B 51.70 -1.20 52.90 1585 ---- 54.80B 53.30A 54.80B 53.20 -1.20 54.40 1590 ---- 56.40B 54.80A 56.40B 54.70 -1.30 56.00 1595 ---- 58.10B 56.40A 58.10B 56.30 -1.30 57.60 1600 ---- 59.80B 57.90A 59.80B 57.90 -1.40 59.30 3 1605 ---- 61.60B 59.60A 61.60B 59.60 -1.40 61.00 1610 ---- 63.40B 61.20A 63.40B 61.30 -1.40 62.70 1615 ---- 65.20B 62.90A 65.20B 63.00 -1.50 64.50 1620 ---- 67.10B 64.70A 67.10B 64.80 -1.50 66.30 1625 ---- 69.10B 66.40A 69.10B 66.60 -1.50 68.10 1630 ---- 71.00B 68.30A 71.00B 68.50 -1.50 70.00 1635 ---- 73.10B 70.10A 73.10B 70.40 -1.60 72.00 1640 ---- 75.10B 72.00A 75.10B 72.40 -1.60 74.00 1645 ---- 77.20B 74.00A 77.20B 74.30 -1.70 76.00 1650 ---- 79.40B 76.00A 79.40B 76.40 -1.70 78.10 1655 ---- 81.60B 78.00A 81.60B 78.50 -1.70 80.20 1660 ---- 83.80B 80.10A 83.80B 80.60 -1.80 82.40 1665 ---- 86.10B 82.20A 86.10B 82.80 -1.80 84.60 1670 ---- 88.40B 84.40A 88.40B 85.00 -1.80 86.80 1675 ---- 90.80B 86.60A 90.80B 87.20 -1.90 89.10 1680 ---- 93.20B 88.80A 93.20B 89.50 -2.00 91.50 1685 ---- 95.70B 91.10A 95.70B 91.90 -1.90 93.80 1690 ---- 98.20B 93.40A 98.20B 94.30 -2.00 96.30 1695 ---- 100.70B 95.80A 100.70B 96.70 -2.10 98.80 1700 ---- 103.30B 98.20A 103.30B 99.20 -2.10 101.30 1705 ---- 106.00B 100.70A 106.00B 101.70 -2.10 103.80 10 1710 ---- 108.70B 103.20A 108.70B 104.30 -2.10 106.40 1715 ---- 111.40B 105.70A 111.40B 106.90 -2.20 109.10 1720 ---- 114.10B 108.30A 114.10B 109.60 -2.20 111.80 1725 ---- 116.90B 110.90A 116.90B 112.20 -2.30 114.50 1730 ---- 119.80B 113.60A 119.80B 115.00 -2.30 117.30 1735 ---- 122.70B 116.30A 122.70B 117.70 -2.40 120.10 1740 ---- 125.60B 119.00A 125.60B 120.60 -2.30 122.90 1745 ---- 128.60B 121.80A 128.60B 123.40 -2.40 125.80 1750 ---- 131.60B 124.60A 131.60B 126.30 -2.40 128.70 1755 ---- 134.60B 127.50A 134.60B 129.20 -2.50 131.70 1760 ---- 137.70B 130.40A 137.70B 132.20 -2.50 134.70 1765 ---- 140.90B 133.30A 140.90B 135.20 -2.50 137.70 1770 ---- 144.00B 136.30A 144.00B 138.20 -2.60 140.80 1775 ---- 147.20B 139.40A 147.20B 141.30 -2.60 143.90 1780 ---- 150.50B 142.40A 150.50B 144.40 -2.60 147.00 1785 ---- 153.70B 145.50A 153.70B 147.50 -2.70 150.20 1790 ---- 157.10B 148.70A 157.10B 150.70 -2.70 153.40 1795 ---- 160.40B 151.80A 160.40B 153.90 -2.70 156.60 1800 ---- 163.80B 155.00A 163.80B 157.10 -2.80 159.90 1805 ---- 167.20B 158.30A 167.20B 160.40 -2.80 163.20 1810 ---- 170.60B 161.50A 170.60B 163.70 -2.90 166.60 1815 ---- 174.10B 164.90A 174.10B 167.10 -2.90 170.00 1820 ---- 177.60B 168.20A 177.60B 170.50 -2.90 173.40 1825 ---- 181.20B 171.60A 181.20B 173.90 -2.90 176.80 1830 ---- 184.70B 175.00A 184.70B 177.40 -2.90 180.30 1835 ---- 188.30B 178.40A 188.30B 180.80 -3.00 183.80 1840 ---- 192.00B 181.90A 192.00B 184.40 -3.00 187.40 1845 ---- 195.60B 185.40A 195.60B 187.90 -3.00 190.90 1850 ---- 199.30B 188.90A 199.30B 191.50 -3.00 194.50 1855 ---- 203.00B 192.50A 203.00B 195.10 -3.10 198.20 1860 ---- 206.80B 196.10A 206.80B 198.70 -3.10 201.80 1865 ---- 210.50B 199.70A 210.50B 202.40 -3.10 205.50 1870 ---- 214.30B 203.30A 214.30B 206.10 -3.10 209.20 1875 ---- 218.10B 207.00A 218.10B 209.80 -3.10 212.90 1880 ---- 222.00B 210.70A 222.00B 213.50 -3.20 216.70 1885 ---- 225.80B 214.40A 225.80B 217.30 -3.20 220.50 1890 ---- 229.70B 218.20A 229.70B 221.10 -3.20 224.30 1895 ---- 233.60B 221.90A 233.60B 224.90 -3.20 228.10 1900 ---- 237.60B 225.70A 237.60B 228.70 -3.30 232.00 1905 ---- 241.50B 229.60A 241.50B 232.50 -3.30 235.80 1910 ---- 245.50B 233.40A 245.50B 236.40 -3.30 239.70 1915 ---- 249.50B 237.30A 249.50B 240.30 -3.40 243.70 1920 ---- 253.50B 241.20A 253.50B 244.20 -3.40 247.60 1925 ---- 257.50B 245.10A 257.50B 248.20 -3.40 251.60 1930 ---- 261.60B 249.00A 261.60B 252.10 -3.40 255.50 1935 ---- 265.70B 252.90A 265.70B 256.10 -3.40 259.50 1940 ---- 269.80B 256.90A 269.80B 260.10 -3.50 263.60 1945 ---- 273.90B 260.90A 273.90B 264.10 -3.50 267.60 1950 ---- 278.00B 264.90A 278.00B 268.20 -3.40 271.60 1955 ---- 282.10B 268.90A 282.10B 272.20 -3.50 275.70 1960 ---- 286.30B 273.00A 286.30B 276.30 -3.50 279.80 1965 ---- 290.50B 277.10A 290.50B 280.40 -3.50 283.90 1970 ---- 294.70B 281.10A 294.70B 284.50 -3.60 288.10 1975 ---- 298.90B 285.20A 298.90B 288.70 -3.50 292.20 1980 ---- 303.10B 289.30A 303.10B 292.80 -3.60 296.40 1985 ---- 307.30B 293.50A 307.30B 297.00 -3.50 300.50 1990 ---- 311.60B 297.60A 311.60B 301.10 -3.60 304.70 1995 ---- 315.90B 301.80A 315.90B 305.30 -3.60 308.90 2000 ---- 320.10B 305.90A 320.10B 309.50 -3.60 313.10 2005 ---- 324.40B 310.20A 324.40B 313.80 -3.60 317.40 2010 ---- 328.70B 314.40A 328.70B 318.00 -3.60 321.60 2015 ---- 333.10B 318.60A 333.10B 322.20 -3.70 325.90 2020 ---- 337.40B 322.80A 337.40B 326.50 -3.70 330.20 2025 ---- 341.80B 327.10A 341.80B 330.80 -3.60 334.40 2030 ---- 346.10B 331.30A 346.10B 335.10 -3.60 338.70 2035 ---- 350.50B 335.60A 350.50B 339.40 -3.60 343.00 2040 ---- 354.90B 339.90A 354.90B 343.70 -3.70 347.40 2045 ---- 359.30B 344.20A 359.30B 348.00 -3.70 351.70 2050 ---- 363.70B 348.50A 363.70B 352.40 -3.60 356.00 2055 ---- 368.10B 352.90A 368.10B 356.70 -3.70 360.40 2060 ---- 372.50B 357.20A 372.50B 361.10 -3.70 364.80 2065 ---- 377.00B 361.60A 377.00B 365.50 -3.60 369.10 2070 ---- 381.40B 365.90A 381.40B 369.80 -3.70 373.50 2075 ---- 385.90B 370.30A 385.90B 374.20 -3.70 377.90 2080 ---- 390.30B 374.70A 390.30B 378.70 -3.60 382.30 2085 ---- 394.80B 379.10A 394.80B 383.10 -3.70 386.80 2090 ---- 399.30B 383.50A 399.30B 387.50 -3.70 391.20 2095 ---- 403.80B 387.90A 403.80B 391.90 -3.70 395.60 2100 ---- 408.30B 392.30A 408.30B 396.40 -3.70 400.10 2105 ---- 412.80B 396.80A 412.80B 400.80 -3.70 404.50 2110 ---- 417.40B 401.20A 417.40B 405.30 -3.70 409.00 2115 ---- 421.90B 405.70A 421.90B 409.80 -3.70 413.50 2120 ---- 426.40B 410.20A 426.40B 414.30 -3.70 418.00 2125 ---- 431.00B 414.60A 431.00B 418.70 -3.80 422.50 2130 ---- 435.60B 419.10A 435.60B 423.20 -3.80 427.00 2135 ---- 440.10B 423.60A 440.10B 427.80 -3.70 431.50 2140 ---- 444.70B 428.10A 444.70B 432.30 -3.70 436.00 2145 ---- 449.30B 432.60A 449.30B 436.80 -3.80 440.60 2150 ---- 453.90B 437.10A 453.90B 441.30 -3.80 445.10 2155 ---- 458.50B 441.70A 458.50B 445.90 -3.80 449.70 2160 ---- 463.10B 446.20A 463.10B 450.40 -3.80 454.20 2165 ---- 467.70B 450.80A 467.70B 455.00 -3.80 458.80 2170 ---- 472.30B 455.30A 472.30B 459.50 -3.90 463.40 2175 ---- 476.90B 459.90A 476.90B 464.10 -3.90 468.00 2180 ---- 481.60B 464.40A 481.60B 468.70 -3.80 472.50 2185 ---- 486.20B 469.00A 486.20B 473.20 -3.90 477.10 2190 ---- 490.80B 473.60A 490.80B 477.80 -3.90 481.70 2195 ---- 495.50B 478.20A 495.50B 482.40 -3.90 486.30 2200 ---- 500.10B 482.80A 500.10B 487.00 -4.00 491.00 2205 ---- 504.80B 487.40A 504.80B 491.60 -4.00 495.60 2210 ---- 509.50B 492.00A 509.50B 496.30 -3.90 500.20 2215 ---- 514.10B 496.60A 514.10B 500.90 -3.90 504.80 2220 ---- 518.80B 501.20A 518.80B 505.50 -4.00 509.50 2225 ---- 523.50B 505.70A 523.50B 510.20 -3.90 514.10 2230 ---- 528.20B 510.50A 528.20B 514.80 -4.00 518.80 2235 ---- 532.90B 515.10A 532.90B 519.40 -4.00 523.40 2240 ---- 537.60B 519.80A 537.60B 524.10 -4.00 528.10 2245 ---- 542.30B 524.40A 542.30B 528.80 -4.00 532.80 2250 ---- 547.00B 529.10A 547.00B 533.40 -4.00 537.40 2255 ---- 551.70B 533.70A 551.70B 538.10 -4.00 542.10 2260 ---- 556.40B 538.40A 556.40B 542.80 -4.00 546.80 2265 ---- 561.10B 543.10A 561.10B 547.50 -4.00 551.50 2270 ---- 565.80B 547.80A 565.80B 552.10 -4.10 556.20 2275 ---- 570.60B 552.30A 570.60B 556.80 -4.10 560.90 2280 ---- 575.30B 557.10A 575.30B 561.50 -4.10 565.60 2290 ---- 584.80B 566.50A 584.80B 571.00 -4.00 575.00 2300 ---- 594.30B 575.80A 594.30B 580.40 -4.00 584.40 2310 ---- 603.80B 585.40A 603.80B 589.80 -4.10 593.90 2320 ---- 613.40B 594.80A 613.40B 599.30 -4.10 603.40 2325 ---- 618.20B 599.60A 618.20B 604.10 -4.00 608.10 2330 ---- 622.90B 604.20A 622.90B 608.80 -4.10 612.90 2340 ---- 626.60B 613.70A 626.50B 618.30 -4.10 622.40 2350 ---- 642.10B 623.30A 642.10B 627.90 -4.00 631.90 2360 ---- ---- 632.70A 632.70A 637.40 -4.10 641.50 2370 ---- ---- ---- ---- 647.00 -4.00 651.00 2375 ---- ---- ---- ---- 651.80 -4.00 655.80 2380 ---- ---- ---- ---- 656.60 -4.00 660.60 2400 ---- 690.20B 671.00A 690.20B 675.80 -4.00 679.80 2425 ---- ---- ---- ---- 699.90 -4.10 704.00 2450 ---- 738.70B 719.10A 738.70B 724.10 -4.10 728.20 2475 ---- ---- ---- ---- 748.40 -4.00 752.40 2490 ---- ---- ---- ---- 763.00 -4.10 767.10 2500 ---- 787.50B 767.60A 787.50B 772.80 -4.00 776.80 2525 ---- ---- ---- ---- 797.20 -4.10 801.30 2550 ---- 836.40B 816.30A 836.40B 821.70 -4.10 825.80 2575 ---- ---- ---- ---- 846.30 -4.10 850.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 4.10 -.20 4.30 1225 ---- ---- ---- ---- 5.10 -.20 5.30 1250 ---- ---- ---- ---- 6.30 -.30 6.60 1275 ---- ---- ---- ---- 7.80 -.20 8.00 1300 ---- ---- ---- ---- 9.50 -.30 9.80 1325 ---- ---- ---- ---- 11.50 -.30 11.80 1350 ---- ---- ---- ---- 13.80 -.40 14.20 1375 ---- ---- ---- ---- 16.50 -.50 17.00 1400 ---- ---- ---- ---- 19.50 -.60 20.10 1410 ---- ---- ---- ---- 20.90 -.60 21.50 1420 ---- ---- ---- ---- 22.30 -.60 22.90 1425 ---- ---- ---- ---- 23.10 -.60 23.70 1430 ---- ---- ---- ---- 23.80 -.70 24.50 1440 ---- ---- ---- ---- 25.40 -.70 26.10 1450 ---- ---- ---- ---- 27.10 -.70 27.80 1460 ---- ---- ---- ---- 28.80 -.80 29.60 1470 ---- ---- ---- ---- 30.60 -.80 31.40 1475 ---- ---- ---- ---- 31.60 -.80 32.40 1480 ---- ---- ---- ---- 32.60 -.80 33.40 1490 ---- ---- ---- ---- 34.60 -.90 35.50 1500 ---- ---- ---- ---- 36.70 -.90 37.60 1505 ---- ---- ---- ---- 37.80 -1.00 38.80 1510 ---- ---- ---- ---- 38.90 -1.00 39.90 1515 ---- ---- ---- ---- 40.10 -1.00 41.10 1520 ---- ---- ---- ---- 41.30 -1.00 42.30 1525 ---- ---- ---- ---- 42.50 -1.00 43.50 1530 ---- ---- ---- ---- 43.70 -1.10 44.80 1535 ---- ---- ---- ---- 45.00 -1.00 46.00 1540 ---- ---- ---- ---- 46.30 -1.10 47.40 1545 ---- ---- ---- ---- 47.60 -1.10 48.70 1550 ---- ---- ---- ---- 48.90 -1.20 50.10 1555 ---- ---- ---- ---- 50.30 -1.20 51.50 1560 ---- ---- ---- ---- 51.70 -1.20 52.90 1565 ---- ---- ---- ---- 53.10 -1.30 54.40 1570 ---- ---- ---- ---- 54.60 -1.30 55.90 1575 ---- ---- ---- ---- 56.10 -1.30 57.40 1580 ---- ---- ---- ---- 57.60 -1.30 58.90 1585 ---- ---- ---- ---- 59.20 -1.30 60.50 1590 ---- ---- ---- ---- 60.80 -1.40 62.20 1595 ---- ---- ---- ---- 62.40 -1.40 63.80 1600 ---- ---- ---- ---- 64.10 -1.40 65.50 1605 ---- ---- ---- ---- 65.80 -1.40 67.20 1610 ---- ---- ---- ---- 67.50 -1.50 69.00 1615 ---- ---- ---- ---- 69.30 -1.50 70.80 1620 ---- ---- ---- ---- 71.10 -1.50 72.60 1625 ---- ---- ---- ---- 73.00 -1.50 74.50 1630 ---- ---- ---- ---- 74.90 -1.50 76.40 1635 ---- ---- ---- ---- 76.80 -1.60 78.40 1640 ---- ---- ---- ---- 78.80 -1.60 80.40 1645 ---- ---- ---- ---- 80.80 -1.60 82.40 1650 ---- ---- ---- ---- 82.80 -1.70 84.50 1655 ---- ---- ---- ---- 84.90 -1.70 86.60 1660 ---- ---- ---- ---- 87.10 -1.70 88.80 1665 ---- ---- ---- ---- 89.20 -1.80 91.00 1670 ---- ---- ---- ---- 91.40 -1.80 93.20 1675 ---- ---- ---- ---- 93.70 -1.80 95.50 1680 ---- ---- ---- ---- 96.00 -1.80 97.80 1685 ---- ---- ---- ---- 98.40 -1.80 100.20 1690 ---- ---- ---- ---- 100.80 -1.80 102.60 1695 ---- ---- ---- ---- 103.20 -1.90 105.10 1700 ---- ---- ---- ---- 105.70 -1.90 107.60 1705 ---- ---- ---- ---- 108.20 -2.00 110.20 1710 ---- ---- ---- ---- 110.80 -2.00 112.80 1715 ---- ---- ---- ---- 113.40 -2.00 115.40 1720 ---- ---- ---- ---- 116.00 -2.10 118.10 1725 ---- ---- ---- ---- 118.80 -2.00 120.80 1730 ---- ---- ---- ---- 121.50 -2.10 123.60 1735 ---- ---- ---- ---- 124.30 -2.10 126.40 1740 ---- ---- ---- ---- 127.10 -2.20 129.30 1745 ---- ---- ---- ---- 130.00 -2.20 132.20 1750 ---- ---- ---- ---- 132.90 -2.20 135.10 1755 ---- ---- ---- ---- 135.80 -2.30 138.10 1760 ---- ---- ---- ---- 138.80 -2.30 141.10 1765 ---- ---- ---- ---- 141.80 -2.30 144.10 1770 ---- ---- ---- ---- 144.90 -2.30 147.20 1775 ---- ---- ---- ---- 147.90 -2.40 150.30 1780 ---- ---- ---- ---- 151.10 -2.30 153.40 1785 ---- ---- ---- ---- 154.20 -2.40 156.60 1790 ---- ---- ---- ---- 157.40 -2.40 159.80 1795 ---- ---- ---- ---- 160.60 -2.50 163.10 1800 ---- ---- ---- ---- 163.90 -2.40 166.30 1805 ---- ---- ---- ---- 167.10 -2.50 169.60 1810 ---- ---- ---- ---- 170.50 -2.50 173.00 1815 ---- ---- ---- ---- 173.80 -2.50 176.30 1820 ---- ---- ---- ---- 177.10 -2.60 179.70 1825 ---- ---- ---- ---- 180.50 -2.60 183.10 1830 ---- ---- ---- ---- 183.90 -2.70 186.60 1835 ---- ---- ---- ---- 187.40 -2.60 190.00 1840 ---- ---- ---- ---- 190.90 -2.60 193.50 1845 ---- ---- ---- ---- 194.30 -2.70 197.00 1850 ---- ---- ---- ---- 197.90 -2.70 200.60 1855 ---- ---- ---- ---- 201.40 -2.70 204.10 1860 ---- ---- ---- ---- 205.00 -2.70 207.70 1865 ---- ---- ---- ---- 208.60 -2.70 211.30 1870 ---- ---- ---- ---- 212.20 -2.80 215.00 1875 ---- ---- ---- ---- 215.80 -2.80 218.60 1880 ---- ---- ---- ---- 219.50 -2.80 222.30 1885 ---- ---- ---- ---- 223.20 -2.80 226.00 1890 ---- ---- ---- ---- 226.90 -2.80 229.70 1895 ---- ---- ---- ---- 230.60 -2.90 233.50 1900 ---- ---- ---- ---- 234.40 -2.90 237.30 1905 ---- ---- ---- ---- 238.10 -3.00 241.10 1910 ---- ---- ---- ---- 241.90 -3.00 244.90 1915 ---- ---- ---- ---- 245.80 -2.90 248.70 1920 ---- ---- ---- ---- 249.60 -3.00 252.60 1925 ---- ---- ---- ---- 253.50 -2.90 256.40 1930 ---- ---- ---- ---- 257.30 -3.00 260.30 1935 ---- ---- ---- ---- 261.20 -3.10 264.30 1940 ---- ---- ---- ---- 265.20 -3.00 268.20 1945 ---- ---- ---- ---- 269.10 -3.10 272.20 1950 ---- ---- ---- ---- 273.10 -3.00 276.10 1955 ---- ---- ---- ---- 277.00 -3.10 280.10 1960 ---- ---- ---- ---- 281.00 -3.10 284.10 1965 ---- ---- ---- ---- 285.00 -3.20 288.20 1970 ---- ---- ---- ---- 289.10 -3.10 292.20 1975 ---- ---- ---- ---- 293.10 -3.20 296.30 1980 ---- ---- ---- ---- 297.20 -3.20 300.40 1985 ---- ---- ---- ---- 301.30 -3.20 304.50 1990 ---- ---- ---- ---- 305.40 -3.20 308.60 1995 ---- ---- ---- ---- 309.50 -3.20 312.70 2000 ---- ---- ---- ---- 313.70 -3.20 316.90 2005 ---- ---- ---- ---- 317.80 -3.30 321.10 2010 ---- ---- ---- ---- 322.00 -3.20 325.20 2015 ---- ---- ---- ---- 326.20 -3.20 329.40 2020 ---- ---- ---- ---- 330.40 -3.30 333.70 2025 ---- ---- ---- ---- 334.60 -3.30 337.90 2030 ---- ---- ---- ---- 338.80 -3.30 342.10 2035 ---- ---- ---- ---- 343.10 -3.30 346.40 2040 ---- ---- ---- ---- 347.30 -3.40 350.70 2045 ---- ---- ---- ---- 351.60 -3.40 355.00 2050 ---- ---- ---- ---- 355.90 -3.40 359.30 2055 ---- ---- ---- ---- 360.20 -3.40 363.60 2060 ---- ---- ---- ---- 364.50 -3.40 367.90 2065 ---- ---- ---- ---- 368.80 -3.40 372.20 2070 ---- ---- ---- ---- 373.20 -3.40 376.60 2075 ---- ---- ---- ---- 377.50 -3.50 381.00 2080 ---- ---- ---- ---- 381.90 -3.40 385.30 2085 ---- ---- ---- ---- 386.30 -3.40 389.70 2090 ---- ---- ---- ---- 390.60 -3.50 394.10 2095 ---- ---- ---- ---- 395.00 -3.50 398.50 2100 ---- ---- ---- ---- 399.40 -3.50 402.90 2105 ---- ---- ---- ---- 403.90 -3.50 407.40 2110 ---- ---- ---- ---- 408.30 -3.50 411.80 2115 ---- ---- ---- ---- 412.70 -3.60 416.30 2120 ---- ---- ---- ---- 417.20 -3.50 420.70 2125 ---- ---- ---- ---- 421.60 -3.60 425.20 2130 ---- ---- ---- ---- 426.10 -3.60 429.70 2135 ---- ---- ---- ---- 430.60 -3.60 434.20 2140 ---- ---- ---- ---- 435.10 -3.60 438.70 2145 ---- ---- ---- ---- 439.60 -3.60 443.20 2150 ---- ---- ---- ---- 444.10 -3.60 447.70 2155 ---- ---- ---- ---- 448.60 -3.60 452.20 2160 ---- ---- ---- ---- 453.10 -3.60 456.70 2165 ---- ---- ---- ---- 457.60 -3.60 461.20 2170 ---- ---- ---- ---- 462.20 -3.60 465.80 2175 ---- ---- ---- ---- 466.70 -3.60 470.30 2180 ---- ---- ---- ---- 471.20 -3.70 474.90 2185 ---- ---- ---- ---- 475.80 -3.70 479.50 2190 ---- ---- ---- ---- 480.40 -3.60 484.00 2195 ---- ---- ---- ---- 484.90 -3.70 488.60 2200 ---- ---- ---- ---- 489.50 -3.70 493.20 2205 ---- ---- ---- ---- 494.10 -3.70 497.80 2210 ---- ---- ---- ---- 498.70 -3.70 502.40 2215 ---- ---- ---- ---- 503.30 -3.70 507.00 2220 ---- ---- ---- ---- 507.90 -3.70 511.60 2225 ---- ---- ---- ---- 512.50 -3.70 516.20 2230 ---- ---- ---- ---- 517.10 -3.70 520.80 2235 ---- ---- ---- ---- 521.70 -3.80 525.50 2240 ---- ---- ---- ---- 526.30 -3.80 530.10 2245 ---- ---- ---- ---- 531.00 -3.70 534.70 2250 ---- ---- ---- ---- 535.60 -3.80 539.40 2255 ---- ---- ---- ---- 540.30 -3.70 544.00 2260 ---- ---- ---- ---- 544.90 -3.80 548.70 2265 ---- ---- ---- ---- 549.60 -3.70 553.30 2270 ---- ---- ---- ---- 554.20 -3.80 558.00 2275 ---- ---- ---- ---- 558.90 -3.80 562.70 2280 ---- ---- ---- ---- 563.60 -3.80 567.40 2290 ---- ---- ---- ---- 572.90 -3.80 576.70 2300 ---- ---- ---- ---- 582.30 -3.80 586.10 2310 ---- ---- ---- ---- 591.70 -3.90 595.60 2320 ---- ---- ---- ---- 601.10 -3.90 605.00 2325 ---- ---- ---- ---- 605.80 -3.90 609.70 2330 ---- ---- ---- ---- 610.60 -3.80 614.40 2340 ---- ---- ---- ---- 620.00 -3.90 623.90 2350 ---- ---- ---- ---- 629.50 -3.90 633.40 2360 ---- ---- ---- ---- 639.00 -3.90 642.90 2370 ---- ---- ---- ---- 648.50 -3.90 652.40 2375 ---- ---- ---- ---- 653.30 -3.90 657.20 2380 ---- ---- ---- ---- 658.10 -3.90 662.00 2400 ---- ---- ---- ---- 677.20 -3.90 681.10 2425 ---- ---- ---- ---- 701.20 -4.00 705.20 2450 ---- ---- ---- ---- 725.30 -4.00 729.30 2475 ---- ---- ---- ---- 749.50 -4.00 753.50 2500 ---- ---- ---- ---- 773.70 -4.10 777.80 2525 ---- ---- ---- ---- 798.10 -4.00 802.10 2550 ---- ---- ---- ---- 822.50 -4.10 826.60 2575 ---- ---- ---- ---- 847.00 -4.10 851.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 6.00 -.20 6.20 1250 ---- ---- ---- ---- 7.40 -.20 7.60 1275 ---- ---- ---- ---- 8.90 -.30 9.20 1300 ---- ---- ---- ---- 10.70 -.30 11.00 1325 ---- ---- ---- ---- 12.80 -.40 13.20 1350 ---- ---- ---- ---- 15.20 -.40 15.60 1375 ---- ---- ---- ---- 17.90 -.50 18.40 1400 ---- ---- ---- ---- 21.10 -.50 21.60 1420 ---- ---- ---- ---- 23.80 -.70 24.50 1425 ---- ---- ---- ---- 24.60 -.60 25.20 1430 ---- ---- ---- ---- 25.30 -.70 26.00 1440 ---- ---- ---- ---- 26.90 -.70 27.60 1450 ---- ---- ---- ---- 28.60 -.70 29.30 1460 ---- ---- ---- ---- 30.30 -.80 31.10 1470 ---- ---- ---- ---- 32.10 -.80 32.90 1475 ---- ---- ---- ---- 33.00 -.80 33.80 1480 ---- ---- ---- ---- 34.00 -.80 34.80 1490 ---- ---- ---- ---- 36.00 -.80 36.80 1500 ---- ---- ---- ---- 38.00 -.90 38.90 1510 ---- ---- ---- ---- 40.20 -.90 41.10 1515 ---- ---- ---- ---- 41.30 -1.00 42.30 1520 ---- ---- ---- ---- 42.40 -1.00 43.40 1525 ---- ---- ---- ---- 43.60 -1.00 44.60 1530 ---- ---- ---- ---- 44.80 -1.00 45.80 1535 ---- ---- ---- ---- 46.00 -1.10 47.10 1540 ---- ---- ---- ---- 47.30 -1.10 48.40 1545 ---- ---- ---- ---- 48.60 -1.10 49.70 1550 ---- ---- ---- ---- 49.90 -1.10 51.00 1555 ---- ---- ---- ---- 51.20 -1.10 52.30 1560 ---- ---- ---- ---- 52.60 -1.10 53.70 1565 ---- ---- ---- ---- 53.90 -1.20 55.10 1570 ---- ---- ---- ---- 55.40 -1.20 56.60 1575 ---- ---- ---- ---- 56.80 -1.30 58.10 1580 ---- ---- ---- ---- 58.30 -1.30 59.60 1585 ---- ---- ---- ---- 59.80 -1.30 61.10 1590 ---- ---- ---- ---- 61.40 -1.30 62.70 1595 ---- ---- ---- ---- 63.00 -1.30 64.30 1600 ---- ---- ---- ---- 64.60 -1.40 66.00 1605 ---- ---- ---- ---- 66.30 -1.30 67.60 1610 ---- ---- ---- ---- 67.90 -1.40 69.30 1615 ---- ---- ---- ---- 69.70 -1.40 71.10 1620 ---- ---- ---- ---- 71.40 -1.50 72.90 1625 ---- ---- ---- ---- 73.20 -1.50 74.70 1630 ---- ---- ---- ---- 75.10 -1.50 76.60 1635 ---- ---- ---- ---- 76.90 -1.60 78.50 1640 ---- ---- ---- ---- 78.80 -1.60 80.40 1645 ---- ---- ---- ---- 80.80 -1.60 82.40 1650 ---- ---- ---- ---- 82.80 -1.60 84.40 1655 ---- ---- ---- ---- 84.80 -1.60 86.40 1660 ---- ---- ---- ---- 86.90 -1.60 88.50 1665 ---- ---- ---- ---- 89.00 -1.60 90.60 1670 ---- ---- ---- ---- 91.10 -1.70 92.80 1675 ---- ---- ---- ---- 93.30 -1.70 95.00 1680 ---- ---- ---- ---- 95.50 -1.70 97.20 1685 ---- ---- ---- ---- 97.70 -1.80 99.50 1690 ---- ---- ---- ---- 100.00 -1.80 101.80 1695 ---- ---- ---- ---- 102.30 -1.90 104.20 1700 ---- ---- ---- ---- 104.70 -1.90 106.60 1705 ---- ---- ---- ---- 107.10 -1.90 109.00 1710 ---- ---- ---- ---- 109.60 -1.90 111.50 1715 ---- ---- ---- ---- 112.00 -2.00 114.00 1720 ---- ---- ---- ---- 114.60 -1.90 116.50 1725 ---- ---- ---- ---- 117.10 -2.00 119.10 1730 ---- ---- ---- ---- 119.70 -2.00 121.70 1735 ---- ---- ---- ---- 122.40 -2.00 124.40 1740 ---- ---- ---- ---- 125.00 -2.10 127.10 1745 ---- ---- ---- ---- 127.70 -2.10 129.80 1750 ---- ---- ---- ---- 130.50 -2.10 132.60 1755 ---- ---- ---- ---- 133.30 -2.10 135.40 1760 ---- ---- ---- ---- 136.10 -2.20 138.30 1765 ---- ---- ---- ---- 139.00 -2.20 141.20 1770 ---- ---- ---- ---- 141.90 -2.20 144.10 1775 ---- ---- ---- ---- 144.80 -2.20 147.00 1780 ---- ---- ---- ---- 147.80 -2.20 150.00 1785 ---- ---- ---- ---- 150.80 -2.30 153.10 1790 ---- ---- ---- ---- 153.80 -2.30 156.10 1795 ---- ---- ---- ---- 156.90 -2.30 159.20 1800 ---- ---- ---- ---- 160.00 -2.40 162.40 1805 ---- ---- ---- ---- 163.10 -2.40 165.50 1810 ---- ---- ---- ---- 166.30 -2.40 168.70 1815 ---- ---- ---- ---- 169.50 -2.40 171.90 1820 ---- ---- ---- ---- 172.70 -2.50 175.20 1825 ---- ---- ---- ---- 176.00 -2.50 178.50 1830 ---- ---- ---- ---- 179.30 -2.50 181.80 1835 ---- ---- ---- ---- 182.60 -2.60 185.20 1840 ---- ---- ---- ---- 186.00 -2.50 188.50 1845 ---- ---- ---- ---- 189.40 -2.60 192.00 1850 ---- ---- ---- ---- 192.80 -2.60 195.40 1855 ---- ---- ---- ---- 196.30 -2.60 198.90 1860 ---- ---- ---- ---- 199.70 -2.70 202.40 1865 ---- ---- ---- ---- 203.20 -2.70 205.90 1870 ---- ---- ---- ---- 206.80 -2.60 209.40 1875 ---- ---- ---- ---- 210.30 -2.70 213.00 1880 ---- ---- ---- ---- 213.90 -2.70 216.60 1885 ---- ---- ---- ---- 217.50 -2.80 220.30 1890 ---- ---- ---- ---- 221.10 -2.80 223.90 1895 ---- ---- ---- ---- 224.80 -2.80 227.60 1900 ---- ---- ---- ---- 228.50 -2.80 231.30 1905 ---- ---- ---- ---- 232.20 -2.80 235.00 1910 ---- ---- ---- ---- 235.90 -2.90 238.80 1915 ---- ---- ---- ---- 239.70 -2.80 242.50 1920 ---- ---- ---- ---- 243.50 -2.80 246.30 1925 ---- ---- ---- ---- 247.30 -2.80 250.10 1930 ---- ---- ---- ---- 251.10 -2.90 254.00 1935 ---- ---- ---- ---- 254.90 -2.90 257.80 1940 ---- ---- ---- ---- 258.80 -2.90 261.70 1945 ---- ---- ---- ---- 262.70 -2.90 265.60 1950 ---- ---- ---- ---- 266.60 -2.90 269.50 1955 ---- ---- ---- ---- 270.50 -3.00 273.50 1960 ---- ---- ---- ---- 274.40 -3.00 277.40 1965 ---- ---- ---- ---- 278.40 -3.00 281.40 1970 ---- ---- ---- ---- 282.40 -3.00 285.40 1975 ---- ---- ---- ---- 286.40 -3.00 289.40 1980 ---- ---- ---- ---- 290.40 -3.00 293.40 1985 ---- ---- ---- ---- 294.40 -3.10 297.50 1990 ---- ---- ---- ---- 298.40 -3.20 301.60 1995 ---- ---- ---- ---- 302.50 -3.10 305.60 2000 ---- ---- ---- ---- 306.60 -3.10 309.70 2005 ---- ---- ---- ---- 310.70 -3.10 313.80 2010 ---- ---- ---- ---- 314.80 -3.20 318.00 2015 ---- ---- ---- ---- 318.90 -3.20 322.10 2020 ---- ---- ---- ---- 323.00 -3.20 326.20 2025 ---- ---- ---- ---- 327.20 -3.20 330.40 2030 ---- ---- ---- ---- 331.40 -3.20 334.60 2035 ---- ---- ---- ---- 335.50 -3.30 338.80 2040 ---- ---- ---- ---- 339.70 -3.30 343.00 2045 ---- ---- ---- ---- 343.90 -3.30 347.20 2050 ---- ---- ---- ---- 348.20 -3.20 351.40 2055 ---- ---- ---- ---- 352.40 -3.30 355.70 2060 ---- ---- ---- ---- 356.60 -3.30 359.90 2065 ---- ---- ---- ---- 360.90 -3.30 364.20 2070 ---- ---- ---- ---- 365.20 -3.30 368.50 2075 ---- ---- ---- ---- 369.40 -3.40 372.80 2080 ---- ---- ---- ---- 373.70 -3.40 377.10 2085 ---- ---- ---- ---- 378.00 -3.40 381.40 2090 ---- ---- ---- ---- 382.30 -3.40 385.70 2095 ---- ---- ---- ---- 386.70 -3.40 390.10 2100 ---- ---- ---- ---- 391.00 -3.40 394.40 2105 ---- ---- ---- ---- 395.40 -3.40 398.80 2110 ---- ---- ---- ---- 399.70 -3.40 403.10 2115 ---- ---- ---- ---- 404.10 -3.40 407.50 2120 ---- ---- ---- ---- 408.50 -3.40 411.90 2125 ---- ---- ---- ---- 412.80 -3.50 416.30 2130 ---- ---- ---- ---- 417.20 -3.50 420.70 2135 ---- ---- ---- ---- 421.60 -3.50 425.10 2140 ---- ---- ---- ---- 426.10 -3.40 429.50 2145 ---- ---- ---- ---- 430.50 -3.50 434.00 2150 ---- ---- ---- ---- 434.90 -3.50 438.40 2155 ---- ---- ---- ---- 439.30 -3.60 442.90 2160 ---- ---- ---- ---- 443.80 -3.50 447.30 2165 ---- ---- ---- ---- 448.30 -3.50 451.80 2170 ---- ---- ---- ---- 452.70 -3.60 456.30 2175 ---- ---- ---- ---- 457.20 -3.60 460.80 2180 ---- ---- ---- ---- 461.70 -3.60 465.30 2185 ---- ---- ---- ---- 466.20 -3.60 469.80 2190 ---- ---- ---- ---- 470.70 -3.60 474.30 2195 ---- ---- ---- ---- 475.20 -3.60 478.80 2200 ---- ---- ---- ---- 479.70 -3.60 483.30 2205 ---- ---- ---- ---- 484.20 -3.60 487.80 2210 ---- ---- ---- ---- 488.70 -3.70 492.40 2215 ---- ---- ---- ---- 493.30 -3.60 496.90 2220 ---- ---- ---- ---- 497.80 -3.70 501.50 2225 ---- ---- ---- ---- 502.40 -3.60 506.00 2230 ---- ---- ---- ---- 506.90 -3.70 510.60 2235 ---- ---- ---- ---- 511.50 -3.70 515.20 2240 ---- ---- ---- ---- 516.10 -3.60 519.70 2245 ---- ---- ---- ---- 520.60 -3.70 524.30 2250 ---- ---- ---- ---- 525.20 -3.70 528.90 2255 ---- ---- ---- ---- 529.80 -3.70 533.50 2260 ---- ---- ---- ---- 534.40 -3.70 538.10 2265 ---- ---- ---- ---- 539.00 -3.70 542.70 2270 ---- ---- ---- ---- 543.60 -3.70 547.30 2275 ---- ---- ---- ---- 548.20 -3.80 552.00 2280 ---- ---- ---- ---- 552.90 -3.70 556.60 2285 ---- ---- ---- ---- 557.50 -3.70 561.20 2290 ---- ---- ---- ---- 562.10 -3.80 565.90 2300 ---- ---- ---- ---- 571.40 -3.80 575.20 2310 ---- ---- ---- ---- 580.70 -3.80 584.50 2320 ---- ---- ---- ---- 590.00 -3.80 593.80 2325 ---- ---- ---- ---- 594.70 -3.80 598.50 2330 ---- ---- ---- ---- 599.40 -3.80 603.20 2340 ---- ---- ---- ---- 608.80 -3.80 612.60 2350 ---- ---- ---- ---- 618.20 -3.80 622.00 2360 ---- ---- ---- ---- 627.60 -3.80 631.40 2370 ---- ---- ---- ---- 637.00 -3.90 640.90 2375 ---- ---- ---- ---- 641.70 -3.90 645.60 2380 ---- ---- ---- ---- 646.50 -3.80 650.30 2400 ---- ---- ---- ---- 665.40 -3.90 669.30 2425 ---- ---- ---- ---- 689.20 -3.90 693.10 2450 ---- ---- ---- ---- 713.10 -4.00 717.10 2475 ---- ---- ---- ---- 737.10 -4.00 741.10 2500 ---- ---- ---- ---- 761.20 -4.00 765.20 2525 ---- ---- ---- ---- 785.40 -4.00 789.40 2550 ---- ---- ---- ---- 809.70 -4.00 813.70 2575 ---- ---- ---- ---- 834.00 -4.00 838.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.50 UNCH 2.50 2 1025 ---- ---- ---- ---- 2.90 -.10 3.00 1050 ---- ---- ---- ---- 3.40 -.10 3.50 1075 ---- ---- ---- ---- 4.00 -.10 4.10 1080 ---- ---- ---- ---- 4.10 -.20 4.30 1090 ---- ---- ---- ---- 4.40 -.10 4.50 1100 4.80 4.80 4.80 4.80 4.70 -.10 1 4.80 1110 ---- ---- ---- ---- 5.00 -.10 5.10 1120 ---- ---- ---- ---- 5.30 -.10 5.40 1125 ---- ---- ---- ---- 5.50 -.10 5.60 1130 ---- ---- ---- ---- 5.60 -.20 5.80 1140 ---- ---- ---- ---- 6.00 -.10 6.10 1150 ---- ---- ---- ---- 6.30 -.20 6.50 1160 ---- ---- ---- ---- 6.70 -.20 6.90 1170 ---- ---- ---- ---- 7.10 -.20 7.30 1175 ---- ---- ---- ---- 7.30 -.20 7.50 1180 ---- ---- ---- ---- 7.50 -.20 7.70 1185 ---- ---- ---- ---- 7.70 -.20 7.90 1190 ---- ---- ---- ---- 7.90 -.30 8.20 1195 ---- ---- ---- ---- 8.20 -.20 8.40 1200 ---- ---- ---- ---- 8.40 -.20 8.60 1205 ---- ---- ---- ---- 8.60 -.30 8.90 1210 ---- ---- ---- ---- 8.90 -.20 9.10 1215 ---- ---- ---- ---- 9.10 -.30 9.40 1220 ---- ---- ---- ---- 9.40 -.30 9.70 1225 ---- ---- ---- ---- 9.60 -.30 9.90 1230 ---- ---- ---- ---- 9.90 -.30 10.20 1235 ---- ---- ---- ---- 10.20 -.30 10.50 1240 ---- ---- ---- ---- 10.40 -.40 10.80 1245 ---- ---- ---- ---- 10.70 -.40 11.10 1250 ---- ---- ---- ---- 11.00 -.40 11.40 120 1255 ---- ---- ---- ---- 11.30 -.40 11.70 1260 ---- ---- ---- ---- 11.60 -.40 12.00 1265 ---- ---- ---- ---- 11.90 -.40 12.30 1270 ---- ---- ---- ---- 12.30 -.30 12.60 1275 ---- ---- ---- ---- 12.60 -.40 13.00 1280 ---- ---- ---- ---- 12.90 -.40 13.30 1285 ---- ---- ---- ---- 13.30 -.40 13.70 1290 ---- ---- ---- ---- 13.60 -.40 14.00 1295 ---- ---- ---- ---- 14.00 -.40 14.40 1300 ---- ---- ---- ---- 14.30 -.50 14.80 1 1305 ---- ---- ---- ---- 14.70 -.50 15.20 1310 ---- ---- ---- ---- 15.10 -.50 15.60 1315 ---- ---- ---- ---- 15.50 -.50 16.00 1320 ---- ---- ---- ---- 15.90 -.50 16.40 1325 ---- ---- ---- ---- 16.30 -.50 16.80 1 1330 ---- ---- ---- ---- 16.70 -.60 17.30 1335 ---- ---- ---- ---- 17.20 -.50 17.70 1340 ---- ---- ---- ---- 17.60 -.60 18.20 1345 ---- ---- ---- ---- 18.10 -.50 18.60 1350 ---- ---- ---- ---- 18.60 -.50 19.10 1355 ---- ---- ---- ---- 19.10 -.50 19.60 1360 ---- ---- ---- ---- 19.60 -.60 20.20 1365 ---- ---- ---- ---- 20.10 -.60 20.70 1370 ---- ---- ---- ---- 20.60 -.60 21.20 1375 ---- ---- ---- ---- 21.10 -.70 21.80 1380 ---- ---- ---- ---- 21.70 -.70 22.40 1385 ---- ---- ---- ---- 22.30 -.70 23.00 1390 ---- ---- ---- ---- 22.90 -.70 23.60 1395 ---- ---- ---- ---- 23.50 -.70 24.20 1400 ---- ---- ---- ---- 24.10 -.80 24.90 82 1405 ---- ---- ---- ---- 24.70 -.80 25.50 1410 ---- ---- ---- ---- 25.40 -.80 26.20 1415 ---- ---- ---- ---- 26.10 -.80 26.90 1420 ---- ---- ---- ---- 26.80 -.80 27.60 1425 ---- ---- ---- ---- 27.50 -.90 28.40 1430 ---- ---- ---- ---- 28.20 -.90 29.10 1435 ---- ---- ---- ---- 29.00 -.90 29.90 1440 ---- ---- ---- ---- 29.80 -.90 30.70 1445 ---- ---- ---- ---- 30.60 -.90 31.50 1450 ---- ---- ---- ---- 31.40 -1.00 32.40 151 1455 ---- ---- ---- ---- 32.20 -1.10 33.30 1460 ---- ---- ---- ---- 33.10 -1.10 34.20 1465 ---- ---- ---- ---- 34.00 -1.10 35.10 1470 ---- ---- ---- ---- 34.90 -1.10 36.00 1475 ---- ---- ---- ---- 35.80 -1.20 37.00 1480 ---- ---- ---- ---- 36.80 -1.20 38.00 1485 ---- ---- ---- ---- 37.80 -1.20 39.00 1490 ---- ---- ---- ---- 38.80 -1.30 40.10 1495 ---- ---- ---- ---- 39.80 -1.30 41.10 1500 ---- ---- ---- ---- 40.90 -1.30 42.20 310 1505 ---- ---- ---- ---- 42.00 -1.40 43.40 1510 ---- ---- ---- ---- 43.10 -1.40 44.50 1515 ---- ---- ---- ---- 44.30 -1.40 45.70 1520 ---- ---- ---- ---- 45.50 -1.40 46.90 1525 ---- ---- ---- ---- 46.70 -1.50 48.20 1530 ---- ---- ---- ---- 47.90 -1.50 49.40 1535 ---- ---- ---- ---- 49.20 -1.50 50.70 1540 ---- ---- ---- ---- 50.50 -1.60 52.10 1545 ---- ---- ---- ---- 51.80 -1.70 53.50 1550 ---- ---- ---- ---- 53.20 -1.70 54.90 182 1555 ---- ---- ---- ---- 54.60 -1.70 56.30 1560 ---- ---- ---- ---- 56.00 -1.80 57.80 1565 ---- ---- ---- ---- 57.50 -1.80 59.30 1570 ---- ---- ---- ---- 59.00 -1.80 60.80 1575 ---- ---- ---- ---- 60.50 -1.90 62.40 1580 ---- ---- ---- ---- 62.10 -1.90 64.00 1585 ---- ---- ---- ---- 63.70 -1.90 65.60 1590 ---- ---- ---- ---- 65.30 -2.00 67.30 1595 ---- ---- ---- ---- 67.00 -2.00 69.00 1600 ---- ---- ---- ---- 68.70 -2.00 70.70 20 1605 ---- ---- ---- ---- 70.40 -2.10 72.50 1610 ---- ---- ---- ---- 72.20 -2.10 74.30 1615 ---- ---- ---- ---- 74.00 -2.10 76.10 1620 ---- ---- ---- ---- 75.80 -2.20 78.00 1625 ---- ---- ---- ---- 77.70 -2.20 79.90 10 1630 ---- ---- ---- ---- 79.60 -2.30 81.90 1635 ---- ---- ---- ---- 81.60 -2.30 83.90 1640 ---- ---- ---- ---- 83.60 -2.30 85.90 1645 ---- ---- ---- ---- 85.60 -2.40 88.00 1650 ---- ---- ---- ---- 87.70 -2.40 90.10 1655 ---- ---- ---- ---- 89.80 -2.40 92.20 1660 ---- ---- ---- ---- 92.00 -2.40 94.40 1665 ---- ---- ---- ---- 94.10 -2.50 96.60 1670 ---- ---- ---- ---- 96.40 -2.50 98.90 1675 ---- ---- ---- ---- 98.60 -2.60 101.20 1680 ---- ---- ---- ---- 100.90 -2.60 103.50 1685 ---- ---- ---- ---- 103.20 -2.60 105.80 1690 ---- ---- ---- ---- 105.60 -2.60 108.20 1695 ---- ---- ---- ---- 108.00 -2.70 110.70 1700 ---- ---- ---- ---- 110.50 -2.60 113.10 235 1705 ---- ---- ---- ---- 112.90 -2.70 115.60 1710 ---- ---- ---- ---- 115.50 -2.70 118.20 1715 ---- ---- ---- ---- 118.00 -2.70 120.70 1720 ---- ---- ---- ---- 120.60 -2.80 123.40 1725 ---- ---- 124.50A 124.50A 123.20 -2.80 126.00 1730 ---- ---- ---- ---- 125.90 -2.80 128.70 1735 ---- ---- ---- ---- 128.60 -2.80 131.40 1740 ---- ---- ---- ---- 131.30 -2.80 134.10 6 1745 ---- ---- ---- ---- 134.00 -2.90 136.90 1750 ---- ---- ---- ---- 136.80 -2.90 139.70 250 1755 ---- ---- ---- ---- 139.70 -2.90 142.60 1760 ---- ---- ---- ---- 142.50 -3.00 145.50 1765 ---- ---- ---- ---- 145.40 -3.00 148.40 1770 ---- ---- ---- ---- 148.30 -3.00 151.30 1775 ---- ---- ---- ---- 151.30 -3.00 154.30 3 49 1780 ---- ---- ---- ---- 154.30 -3.00 157.30 1785 ---- ---- ---- ---- 157.30 -3.10 160.40 1790 ---- ---- ---- ---- 160.40 -3.00 163.40 1795 ---- ---- ---- ---- 163.50 -3.00 166.50 1800 ---- ---- ---- ---- 166.60 -3.10 169.70 6 1805 ---- ---- ---- ---- 169.70 -3.10 172.80 1810 ---- ---- ---- ---- 172.90 -3.10 176.00 1815 ---- ---- ---- ---- 176.10 -3.20 179.30 1820 ---- ---- ---- ---- 179.30 -3.20 182.50 1825 ---- ---- ---- ---- 182.60 -3.20 185.80 1830 ---- ---- ---- ---- 185.90 -3.20 189.10 1835 ---- ---- ---- ---- 189.20 -3.20 192.40 1 1840 ---- ---- ---- ---- 192.60 -3.20 195.80 1845 ---- ---- ---- ---- 195.90 -3.30 199.20 1850 ---- ---- ---- ---- 199.30 -3.30 202.60 100 1855 ---- ---- ---- ---- 202.80 -3.30 206.10 1860 ---- ---- ---- ---- 206.20 -3.30 209.50 1865 ---- ---- ---- ---- 209.70 -3.30 213.00 1870 ---- ---- ---- ---- 213.20 -3.30 216.50 1875 ---- ---- ---- ---- 216.70 -3.40 220.10 1880 ---- ---- ---- ---- 220.30 -3.30 223.60 1885 ---- ---- ---- ---- 223.90 -3.30 227.20 1890 ---- ---- ---- ---- 227.50 -3.30 230.80 1895 ---- ---- ---- ---- 231.10 -3.40 234.50 1900 ---- ---- ---- ---- 234.70 -3.40 238.10 1905 ---- ---- ---- ---- 238.40 -3.40 241.80 1910 ---- ---- ---- ---- 242.10 -3.40 245.50 1915 ---- ---- ---- ---- 245.80 -3.50 249.30 1920 ---- ---- ---- ---- 249.50 -3.50 253.00 1925 ---- ---- ---- ---- 253.30 -3.50 256.80 1930 ---- ---- ---- ---- 257.10 -3.40 260.50 1935 ---- ---- ---- ---- 260.90 -3.50 264.40 1940 ---- ---- ---- ---- 264.70 -3.50 268.20 1945 ---- ---- ---- ---- 268.50 -3.50 272.00 1950 ---- ---- ---- ---- 272.30 -3.60 275.90 1955 ---- ---- ---- ---- 276.20 -3.60 279.80 1960 ---- ---- ---- ---- 280.10 -3.60 283.70 1965 ---- ---- ---- ---- 284.00 -3.60 287.60 1970 ---- ---- ---- ---- 287.90 -3.60 291.50 1975 ---- ---- ---- ---- 291.80 -3.70 295.50 1980 ---- ---- ---- ---- 295.80 -3.60 299.40 1985 ---- ---- ---- ---- 299.80 -3.60 303.40 1990 ---- ---- ---- ---- 303.70 -3.70 307.40 1995 ---- ---- ---- ---- 307.70 -3.70 311.40 2000 ---- ---- ---- ---- 311.80 -3.60 315.40 2005 ---- ---- ---- ---- 315.80 -3.70 319.50 2010 ---- ---- ---- ---- 319.80 -3.70 323.50 2015 ---- ---- ---- ---- 323.90 -3.70 327.60 2020 ---- ---- ---- ---- 328.00 -3.70 331.70 2025 ---- ---- ---- ---- 332.00 -3.80 335.80 2030 ---- ---- ---- ---- 336.10 -3.80 339.90 2035 ---- ---- ---- ---- 340.30 -3.80 344.10 2040 ---- ---- ---- ---- 344.40 -3.80 348.20 2045 ---- ---- ---- ---- 348.50 -3.90 352.40 2050 ---- ---- ---- ---- 352.70 -3.80 356.50 2055 ---- ---- ---- ---- 356.90 -3.80 360.70 2060 ---- ---- ---- ---- 361.00 -3.90 364.90 2065 ---- ---- ---- ---- 365.20 -3.90 369.10 2070 ---- ---- ---- ---- 369.40 -3.90 373.30 2075 ---- ---- ---- ---- 373.60 -4.00 377.60 2080 ---- ---- ---- ---- 377.90 -3.90 381.80 2085 ---- ---- ---- ---- 382.10 -4.00 386.10 2090 ---- ---- ---- ---- 386.40 -4.00 390.40 2095 ---- ---- ---- ---- 390.60 -4.00 394.60 2100 ---- ---- ---- ---- 394.90 -4.00 398.90 2105 ---- ---- ---- ---- 399.20 -4.00 403.20 2110 ---- ---- ---- ---- 403.50 -4.10 407.60 2115 ---- ---- ---- ---- 407.80 -4.10 411.90 2120 ---- ---- ---- ---- 412.10 -4.10 416.20 2125 ---- ---- ---- ---- 416.50 -4.10 420.60 2130 ---- ---- ---- ---- 420.80 -4.10 424.90 2135 ---- ---- ---- ---- 425.20 -4.10 429.30 2140 ---- ---- ---- ---- 429.50 -4.20 433.70 2145 ---- ---- ---- ---- 433.90 -4.20 438.10 2150 ---- ---- ---- ---- 438.30 -4.20 442.50 2155 ---- ---- ---- ---- 442.70 -4.20 446.90 2160 ---- ---- ---- ---- 447.10 -4.20 451.30 2165 ---- ---- ---- ---- 451.50 -4.30 455.80 2170 ---- ---- ---- ---- 455.90 -4.30 460.20 2175 ---- ---- ---- ---- 460.40 -4.30 464.70 2180 ---- ---- ---- ---- 464.80 -4.30 469.10 2185 ---- ---- ---- ---- 469.30 -4.30 473.60 2190 ---- ---- ---- ---- 473.70 -4.30 478.00 2195 ---- ---- ---- ---- 478.20 -4.30 482.50 2200 ---- ---- ---- ---- 482.70 -4.30 487.00 2205 ---- ---- ---- ---- 487.10 -4.40 491.50 2210 ---- ---- ---- ---- 491.60 -4.40 496.00 2215 ---- ---- ---- ---- 496.10 -4.40 500.50 2220 ---- ---- ---- ---- 500.60 -4.50 505.10 2225 ---- ---- ---- ---- 505.10 -4.50 509.60 2230 ---- ---- ---- ---- 509.70 -4.40 514.10 2235 ---- ---- ---- ---- 514.20 -4.50 518.70 2240 ---- ---- ---- ---- 518.70 -4.50 523.20 2245 ---- ---- ---- ---- 523.30 -4.50 527.80 2250 ---- ---- ---- ---- 527.80 -4.60 532.40 2255 ---- ---- ---- ---- 532.40 -4.50 536.90 2260 ---- ---- ---- ---- 537.00 -4.50 541.50 2265 ---- ---- ---- ---- 541.50 -4.60 546.10 2270 ---- ---- ---- ---- 546.10 -4.60 550.70 2275 ---- ---- ---- ---- 550.70 -4.60 555.30 2280 ---- ---- ---- ---- 555.30 -4.60 559.90 2285 ---- ---- ---- ---- 559.90 -4.60 564.50 2290 ---- ---- ---- ---- 564.50 -4.60 569.10 2295 ---- ---- ---- ---- 569.10 -4.60 573.70 2300 ---- ---- ---- ---- 573.70 -4.70 578.40 2305 ---- ---- ---- ---- 578.30 -4.70 583.00 2310 ---- ---- ---- ---- 583.00 -4.60 587.60 2315 ---- ---- ---- ---- 587.60 -4.70 592.30 2320 ---- ---- ---- ---- 592.20 -4.70 596.90 2325 ---- ---- ---- ---- 596.90 -4.70 601.60 2330 ---- ---- ---- ---- 601.50 -4.70 606.20 2335 ---- ---- ---- ---- 606.20 -4.70 610.90 2340 ---- ---- ---- ---- 610.80 -4.80 615.60 2345 ---- ---- ---- ---- 615.50 -4.70 620.20 2350 ---- ---- ---- ---- 620.20 -4.70 624.90 2360 ---- ---- ---- ---- 629.50 -4.80 634.30 2370 ---- ---- ---- ---- 638.90 -4.80 643.70 2375 ---- ---- ---- ---- 643.60 -4.80 648.40 2380 ---- ---- ---- ---- 648.30 -4.80 653.10 2390 ---- ---- ---- ---- 657.70 -4.80 662.50 2400 ---- ---- ---- ---- 667.10 -4.90 672.00 2410 ---- ---- ---- ---- 676.60 -4.80 681.40 2420 ---- ---- ---- ---- 686.10 -4.80 690.90 2425 ---- ---- ---- ---- 690.80 -4.80 695.60 2430 ---- ---- ---- ---- 695.60 -4.80 700.40 2440 ---- ---- ---- ---- 705.10 -4.80 709.90 2450 ---- ---- ---- ---- 714.60 -4.80 719.40 2475 ---- ---- ---- ---- 738.40 -4.80 743.20 2490 ---- ---- ---- ---- 752.80 -4.80 757.60 2500 ---- ---- ---- ---- 762.40 -4.80 767.20 2525 ---- ---- ---- ---- 786.40 -4.80 791.20 2550 ---- ---- ---- ---- 810.50 -4.80 815.30 2575 ---- ---- ---- ---- 834.70 -4.70 839.40 2600 ---- ---- ---- ---- 859.00 -4.70 863.70 2625 ---- ---- ---- ---- 883.40 -4.60 888.00 2650 ---- ---- ---- ---- 907.80 -4.50 912.30 2700 ---- ---- ---- ---- 956.80 -4.50 961.30 2750 ---- ---- ---- ---- 1006.10 -4.40 1010.50 2800 ---- ---- ---- ---- 1055.70 -4.30 1060.00 3000 ---- ---- ---- ---- 1255.40 -4.20 1259.60 900 ---- ---- ---- ---- 1.20 UNCH 1.20 925 ---- ---- ---- ---- 1.40 -.10 1.50 950 ---- ---- ---- ---- 1.70 -.10 1.80 975 ---- ---- ---- ---- 2.10 UNCH 2.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 6.40 -.20 6.60 1275 ---- ---- ---- ---- 8.00 -.30 8.30 1300 ---- ---- ---- ---- 10.00 -.30 10.30 1325 ---- ---- ---- ---- 12.20 -.40 12.60 1350 ---- ---- ---- ---- 14.90 -.40 15.30 1375 ---- ---- ---- ---- 17.90 -.50 18.40 1400 ---- ---- ---- ---- 21.40 -.60 22.00 1425 ---- ---- ---- ---- 25.40 -.60 26.00 1430 ---- ---- ---- ---- 26.30 -.60 26.90 1440 ---- ---- ---- ---- 28.00 -.70 28.70 1450 ---- ---- ---- ---- 29.90 -.70 30.60 1460 ---- ---- ---- ---- 31.80 -.80 32.60 1470 ---- ---- ---- ---- 33.90 -.80 34.70 1475 ---- ---- ---- ---- 34.90 -.90 35.80 1480 ---- ---- ---- ---- 36.00 -.80 36.80 1490 ---- ---- ---- ---- 38.20 -.90 39.10 1500 ---- ---- ---- ---- 40.60 -.90 41.50 1510 ---- ---- ---- ---- 43.00 -.90 43.90 1520 ---- ---- ---- ---- 45.50 -1.00 46.50 1525 ---- ---- ---- ---- 46.80 -1.00 47.80 1530 ---- ---- ---- ---- 48.10 -1.00 49.10 1535 ---- ---- ---- ---- 49.40 -1.10 50.50 1540 ---- ---- ---- ---- 50.80 -1.10 51.90 1545 ---- ---- ---- ---- 52.20 -1.10 53.30 1550 ---- ---- ---- ---- 53.60 -1.20 54.80 1555 ---- ---- ---- ---- 55.10 -1.10 56.20 1560 ---- ---- ---- ---- 56.60 -1.10 57.70 1565 ---- ---- ---- ---- 58.10 -1.20 59.30 1570 ---- ---- ---- ---- 59.60 -1.20 60.80 1575 ---- ---- ---- ---- 61.20 -1.20 62.40 1580 ---- ---- ---- ---- 62.70 -1.30 64.00 1585 ---- ---- ---- ---- 64.40 -1.20 65.60 1590 ---- ---- ---- ---- 66.00 -1.30 67.30 1595 ---- ---- ---- ---- 67.70 -1.30 69.00 1600 ---- ---- ---- ---- 69.40 -1.30 70.70 1605 ---- ---- ---- ---- 71.10 -1.30 72.40 1610 ---- ---- ---- ---- 72.80 -1.40 74.20 1615 ---- ---- ---- ---- 74.60 -1.40 76.00 1620 ---- ---- ---- ---- 76.40 -1.50 77.90 1625 ---- ---- ---- ---- 78.30 -1.40 79.70 1630 ---- ---- ---- ---- 80.10 -1.50 81.60 1635 ---- ---- ---- ---- 82.00 -1.50 83.50 1640 ---- ---- ---- ---- 83.90 -1.60 85.50 1645 ---- ---- ---- ---- 85.90 -1.60 87.50 1650 ---- ---- ---- ---- 87.90 -1.60 89.50 1655 ---- ---- ---- ---- 89.90 -1.60 91.50 1660 ---- ---- ---- ---- 91.90 -1.70 93.60 1665 ---- ---- ---- ---- 94.00 -1.70 95.70 1670 ---- ---- ---- ---- 96.10 -1.70 97.80 1675 ---- ---- ---- ---- 98.20 -1.70 99.90 1680 ---- ---- ---- ---- 100.40 -1.70 102.10 1685 ---- ---- ---- ---- 102.60 -1.80 104.40 1690 ---- ---- ---- ---- 104.80 -1.80 106.60 1695 ---- ---- ---- ---- 107.10 -1.80 108.90 1700 ---- ---- ---- ---- 109.40 -1.80 111.20 1705 ---- ---- ---- ---- 111.70 -1.90 113.60 1710 ---- ---- ---- ---- 114.10 -1.90 116.00 1715 ---- ---- ---- ---- 116.50 -1.90 118.40 1720 ---- ---- ---- ---- 118.90 -1.90 120.80 1725 ---- ---- ---- ---- 121.40 -1.90 123.30 1730 ---- ---- ---- ---- 123.90 -1.90 125.80 1735 ---- ---- ---- ---- 126.40 -2.00 128.40 1740 ---- ---- ---- ---- 129.00 -2.00 131.00 1745 ---- ---- ---- ---- 131.60 -2.00 133.60 1750 ---- ---- ---- ---- 134.20 -2.10 136.30 1755 ---- ---- ---- ---- 136.90 -2.10 139.00 1760 ---- ---- ---- ---- 139.60 -2.10 141.70 1765 ---- ---- ---- ---- 142.30 -2.20 144.50 1770 ---- ---- ---- ---- 145.10 -2.20 147.30 1775 ---- ---- ---- ---- 147.90 -2.20 150.10 1780 ---- ---- ---- ---- 150.80 -2.20 153.00 1785 ---- ---- ---- ---- 153.70 -2.20 155.90 1790 ---- ---- ---- ---- 156.60 -2.30 158.90 1795 ---- ---- ---- ---- 159.60 -2.20 161.80 1800 ---- ---- ---- ---- 162.60 -2.30 164.90 1805 ---- ---- ---- ---- 165.60 -2.30 167.90 1810 ---- ---- ---- ---- 168.60 -2.40 171.00 1815 ---- ---- ---- ---- 171.70 -2.40 174.10 1820 ---- ---- ---- ---- 174.90 -2.30 177.20 1825 ---- ---- ---- ---- 178.00 -2.40 180.40 1830 ---- ---- ---- ---- 181.20 -2.40 183.60 1835 ---- ---- ---- ---- 184.40 -2.50 186.90 1840 ---- ---- ---- ---- 187.60 -2.50 190.10 1845 ---- ---- ---- ---- 190.90 -2.50 193.40 1850 ---- ---- ---- ---- 194.20 -2.50 196.70 1855 ---- ---- ---- ---- 197.60 -2.50 200.10 1860 ---- ---- ---- ---- 200.90 -2.60 203.50 1865 ---- ---- ---- ---- 204.30 -2.60 206.90 1870 ---- ---- ---- ---- 207.70 -2.60 210.30 1875 ---- ---- ---- ---- 211.20 -2.60 213.80 1880 ---- ---- ---- ---- 214.60 -2.70 217.30 1885 ---- ---- ---- ---- 218.10 -2.70 220.80 1890 ---- ---- ---- ---- 221.60 -2.70 224.30 1895 ---- ---- ---- ---- 225.20 -2.70 227.90 1900 ---- ---- ---- ---- 228.70 -2.80 231.50 1905 ---- ---- ---- ---- 232.30 -2.80 235.10 1910 ---- ---- ---- ---- 235.90 -2.80 238.70 1915 ---- ---- ---- ---- 239.60 -2.80 242.40 1920 ---- ---- ---- ---- 243.20 -2.80 246.00 1925 ---- ---- ---- ---- 246.90 -2.80 249.70 1930 ---- ---- ---- ---- 250.60 -2.90 253.50 1935 ---- ---- ---- ---- 254.30 -2.90 257.20 1940 ---- ---- ---- ---- 258.10 -2.90 261.00 1945 ---- ---- ---- ---- 261.80 -2.90 264.70 1950 ---- ---- ---- ---- 265.60 -2.90 268.50 1955 ---- ---- ---- ---- 269.40 -3.00 272.40 1960 ---- ---- ---- ---- 273.30 -2.90 276.20 1965 ---- ---- ---- ---- 277.10 -2.90 280.00 1970 ---- ---- ---- ---- 280.90 -3.00 283.90 1975 ---- ---- ---- ---- 284.80 -3.00 287.80 1980 ---- ---- ---- ---- 288.70 -3.00 291.70 1985 ---- ---- ---- ---- 292.60 -3.00 295.60 1990 ---- ---- ---- ---- 296.60 -3.00 299.60 1995 ---- ---- ---- ---- 300.50 -3.00 303.50 2000 ---- ---- ---- ---- 304.50 -3.00 307.50 2005 ---- ---- ---- ---- 308.40 -3.10 311.50 2010 ---- ---- ---- ---- 312.40 -3.10 315.50 2015 ---- ---- ---- ---- 316.40 -3.10 319.50 2020 ---- ---- ---- ---- 320.40 -3.20 323.60 2025 ---- ---- ---- ---- 324.50 -3.10 327.60 2030 ---- ---- ---- ---- 328.50 -3.20 331.70 2035 ---- ---- ---- ---- 332.60 -3.10 335.70 2040 ---- ---- ---- ---- 336.60 -3.20 339.80 2045 ---- ---- ---- ---- 340.70 -3.20 343.90 2050 ---- ---- ---- ---- 344.80 -3.20 348.00 2055 ---- ---- ---- ---- 348.90 -3.30 352.20 2060 ---- ---- ---- ---- 353.00 -3.30 356.30 2065 ---- ---- ---- ---- 357.20 -3.20 360.40 2070 ---- ---- ---- ---- 361.30 -3.30 364.60 2075 ---- ---- ---- ---- 365.50 -3.30 368.80 2080 ---- ---- ---- ---- 369.70 -3.20 372.90 2085 ---- ---- ---- ---- 373.80 -3.30 377.10 2090 ---- ---- ---- ---- 378.00 -3.30 381.30 2095 ---- ---- ---- ---- 382.20 -3.40 385.60 2100 ---- ---- ---- ---- 386.40 -3.40 389.80 2105 ---- ---- ---- ---- 390.70 -3.30 394.00 2110 ---- ---- ---- ---- 394.90 -3.40 398.30 2115 ---- ---- ---- ---- 399.10 -3.40 402.50 2120 ---- ---- ---- ---- 403.40 -3.40 406.80 2125 ---- ---- ---- ---- 407.70 -3.40 411.10 2130 ---- ---- ---- ---- 411.90 -3.50 415.40 2135 ---- ---- ---- ---- 416.20 -3.50 419.70 2140 ---- ---- ---- ---- 420.50 -3.50 424.00 2145 ---- ---- ---- ---- 424.80 -3.50 428.30 2150 ---- ---- ---- ---- 429.20 -3.40 432.60 2155 ---- ---- ---- ---- 433.50 -3.50 437.00 2160 ---- ---- ---- ---- 437.80 -3.50 441.30 2165 ---- ---- ---- ---- 442.20 -3.50 445.70 2170 ---- ---- ---- ---- 446.50 -3.50 450.00 2175 ---- ---- ---- ---- 450.90 -3.50 454.40 2180 ---- ---- ---- ---- 455.30 -3.50 458.80 2185 ---- ---- ---- ---- 459.70 -3.50 463.20 2190 ---- ---- ---- ---- 464.00 -3.60 467.60 2195 ---- ---- ---- ---- 468.40 -3.60 472.00 2200 ---- ---- ---- ---- 472.90 -3.50 476.40 2210 ---- ---- ---- ---- 481.70 -3.60 485.30 2220 ---- ---- ---- ---- 490.60 -3.60 494.20 2225 ---- ---- ---- ---- 495.00 -3.70 498.70 2230 ---- ---- ---- ---- 499.50 -3.60 503.10 2240 ---- ---- ---- ---- 508.40 -3.70 512.10 2250 ---- ---- ---- ---- 517.40 -3.70 521.10 2260 ---- ---- ---- ---- 526.40 -3.70 530.10 2270 ---- ---- ---- ---- 535.50 -3.70 539.20 2275 ---- ---- ---- ---- 540.00 -3.70 543.70 2280 ---- ---- ---- ---- 544.50 -3.70 548.20 2290 ---- ---- ---- ---- 553.60 -3.70 557.30 2300 ---- ---- ---- ---- 562.70 -3.80 566.50 2325 ---- ---- ---- ---- 585.70 -3.70 589.40 2350 ---- ---- ---- ---- 608.70 -3.80 612.50 2375 ---- ---- ---- ---- 631.90 -3.90 635.80 2400 ---- ---- ---- ---- 655.30 -3.90 659.20 2425 ---- ---- ---- ---- 678.70 -4.00 682.70 2450 ---- ---- ---- ---- 702.30 -4.00 706.30 2475 ---- ---- ---- ---- 726.00 -4.00 730.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.70 -.30 8.00 1275 ---- ---- ---- ---- 9.50 -.30 9.80 1300 ---- ---- ---- ---- 11.70 -.30 12.00 1325 ---- ---- ---- ---- 14.10 -.40 14.50 1350 ---- ---- ---- ---- 17.00 -.40 17.40 1375 ---- ---- ---- ---- 20.30 -.50 20.80 1400 ---- ---- ---- ---- 24.00 -.60 24.60 1425 ---- ---- ---- ---- 28.20 -.60 28.80 1430 ---- ---- ---- ---- 29.10 -.60 29.70 1440 ---- ---- ---- ---- 30.90 -.70 31.60 1450 ---- ---- ---- ---- 32.90 -.70 33.60 1460 ---- ---- ---- ---- 34.90 -.80 35.70 1470 ---- ---- ---- ---- 37.00 -.80 37.80 1475 ---- ---- ---- ---- 38.10 -.80 38.90 1480 ---- ---- ---- ---- 39.20 -.90 40.10 1490 ---- ---- ---- ---- 41.50 -.90 42.40 1500 ---- ---- ---- ---- 43.90 -.90 44.80 1510 ---- ---- ---- ---- 46.40 -.90 47.30 1520 ---- ---- ---- ---- 48.90 -1.10 50.00 1525 ---- ---- ---- ---- 50.30 -1.00 51.30 1530 ---- ---- ---- ---- 51.60 -1.10 52.70 1535 ---- ---- ---- ---- 53.00 -1.10 54.10 1540 ---- ---- ---- ---- 54.40 -1.10 55.50 1545 ---- ---- ---- ---- 55.80 -1.10 56.90 1550 ---- ---- ---- ---- 57.30 -1.10 58.40 1555 ---- ---- ---- ---- 58.70 -1.20 59.90 1560 ---- ---- ---- ---- 60.20 -1.20 61.40 1565 ---- ---- ---- ---- 61.80 -1.20 63.00 1570 ---- ---- ---- ---- 63.30 -1.20 64.50 1575 ---- ---- ---- ---- 64.90 -1.20 66.10 1580 ---- ---- ---- ---- 66.50 -1.30 67.80 1585 ---- ---- ---- ---- 68.10 -1.30 69.40 1590 ---- ---- ---- ---- 69.80 -1.30 71.10 1595 ---- ---- ---- ---- 71.50 -1.30 72.80 1600 ---- ---- ---- ---- 73.20 -1.40 74.60 1605 ---- ---- ---- ---- 75.00 -1.30 76.30 1610 ---- ---- ---- ---- 76.70 -1.40 78.10 1615 ---- ---- ---- ---- 78.50 -1.50 80.00 1620 ---- ---- ---- ---- 80.40 -1.40 81.80 1625 ---- ---- ---- ---- 82.20 -1.50 83.70 1630 ---- ---- ---- ---- 84.10 -1.50 85.60 1635 ---- ---- ---- ---- 86.00 -1.60 87.60 1640 ---- ---- ---- ---- 88.00 -1.50 89.50 1645 ---- ---- ---- ---- 90.00 -1.50 91.50 1650 ---- ---- ---- ---- 92.00 -1.60 93.60 1655 ---- ---- ---- ---- 94.00 -1.60 95.60 1660 ---- ---- ---- ---- 96.10 -1.60 97.70 1665 ---- ---- ---- ---- 98.20 -1.70 99.90 1670 ---- ---- ---- ---- 100.40 -1.60 102.00 1675 ---- ---- ---- ---- 102.50 -1.70 104.20 1680 ---- ---- ---- ---- 104.70 -1.70 106.40 1685 ---- ---- ---- ---- 107.00 -1.70 108.70 1690 ---- ---- ---- ---- 109.20 -1.80 111.00 1695 ---- ---- ---- ---- 111.50 -1.80 113.30 1700 ---- ---- ---- ---- 113.80 -1.90 115.70 1705 ---- ---- ---- ---- 116.20 -1.80 118.00 1710 ---- ---- ---- ---- 118.60 -1.90 120.50 1715 ---- ---- ---- ---- 121.00 -1.90 122.90 1720 ---- ---- ---- ---- 123.50 -1.90 125.40 1725 ---- ---- ---- ---- 126.00 -1.90 127.90 1730 ---- ---- ---- ---- 128.50 -2.00 130.50 1735 ---- ---- ---- ---- 131.10 -2.00 133.10 1740 ---- ---- ---- ---- 133.70 -2.00 135.70 1745 ---- ---- ---- ---- 136.30 -2.00 138.30 1750 ---- ---- ---- ---- 138.90 -2.10 141.00 1755 ---- ---- ---- ---- 141.60 -2.10 143.70 1760 ---- ---- ---- ---- 144.40 -2.10 146.50 1765 ---- ---- ---- ---- 147.10 -2.10 149.20 1770 ---- ---- ---- ---- 149.90 -2.10 152.00 1775 ---- ---- ---- ---- 152.70 -2.20 154.90 1780 ---- ---- ---- ---- 155.60 -2.20 157.80 1785 ---- ---- ---- ---- 158.40 -2.30 160.70 1790 ---- ---- ---- ---- 161.40 -2.20 163.60 1795 ---- ---- ---- ---- 164.30 -2.30 166.60 1800 ---- ---- ---- ---- 167.30 -2.30 169.60 1805 ---- ---- ---- ---- 170.30 -2.30 172.60 1810 ---- ---- ---- ---- 173.30 -2.30 175.60 1815 ---- ---- ---- ---- 176.40 -2.30 178.70 1820 ---- ---- ---- ---- 179.50 -2.40 181.90 1825 ---- ---- ---- ---- 182.60 -2.40 185.00 1830 ---- ---- ---- ---- 185.80 -2.40 188.20 1835 ---- ---- ---- ---- 189.00 -2.40 191.40 1840 ---- ---- ---- ---- 192.20 -2.50 194.70 1845 ---- ---- ---- ---- 195.50 -2.40 197.90 1850 ---- ---- ---- ---- 198.70 -2.50 201.20 1855 ---- ---- ---- ---- 202.10 -2.50 204.60 1860 ---- ---- ---- ---- 205.40 -2.50 207.90 1865 ---- ---- ---- ---- 208.80 -2.50 211.30 1870 ---- ---- ---- ---- 212.20 -2.50 214.70 1875 ---- ---- ---- ---- 215.60 -2.60 218.20 1880 ---- ---- ---- ---- 219.00 -2.60 221.60 1885 ---- ---- ---- ---- 222.50 -2.60 225.10 1890 ---- ---- ---- ---- 226.00 -2.60 228.60 1895 ---- ---- ---- ---- 229.50 -2.70 232.20 1900 ---- ---- ---- ---- 233.10 -2.70 235.80 1905 ---- ---- ---- ---- 236.60 -2.70 239.30 1910 ---- ---- ---- ---- 240.20 -2.80 243.00 1915 ---- ---- ---- ---- 243.90 -2.70 246.60 1920 ---- ---- ---- ---- 247.50 -2.80 250.30 1925 ---- ---- ---- ---- 251.20 -2.70 253.90 1930 ---- ---- ---- ---- 254.80 -2.80 257.60 1935 ---- ---- ---- ---- 258.50 -2.90 261.40 1940 ---- ---- ---- ---- 262.30 -2.80 265.10 1945 ---- ---- ---- ---- 266.00 -2.90 268.90 1950 ---- ---- ---- ---- 269.80 -2.80 272.60 1955 ---- ---- ---- ---- 273.60 -2.80 276.40 1960 ---- ---- ---- ---- 277.40 -2.90 280.30 1965 ---- ---- ---- ---- 281.20 -2.90 284.10 1970 ---- ---- ---- ---- 285.00 -2.90 287.90 1975 ---- ---- ---- ---- 288.90 -2.90 291.80 1980 ---- ---- ---- ---- 292.70 -3.00 295.70 1985 ---- ---- ---- ---- 296.60 -3.00 299.60 1990 ---- ---- ---- ---- 300.50 -3.00 303.50 1995 ---- ---- ---- ---- 304.40 -3.00 307.40 2000 ---- ---- ---- ---- 308.40 -3.00 311.40 2005 ---- ---- ---- ---- 312.30 -3.10 315.40 2010 ---- ---- ---- ---- 316.30 -3.00 319.30 2015 ---- ---- ---- ---- 320.30 -3.00 323.30 2020 ---- ---- ---- ---- 324.20 -3.10 327.30 2025 ---- ---- ---- ---- 328.30 -3.10 331.40 2030 ---- ---- ---- ---- 332.30 -3.10 335.40 2035 ---- ---- ---- ---- 336.30 -3.10 339.40 2040 ---- ---- ---- ---- 340.40 -3.10 343.50 2045 ---- ---- ---- ---- 344.40 -3.20 347.60 2050 ---- ---- ---- ---- 348.50 -3.20 351.70 2055 ---- ---- ---- ---- 352.60 -3.20 355.80 2060 ---- ---- ---- ---- 356.70 -3.20 359.90 2065 ---- ---- ---- ---- 360.80 -3.20 364.00 2070 ---- ---- ---- ---- 364.90 -3.30 368.20 2075 ---- ---- ---- ---- 369.10 -3.20 372.30 2080 ---- ---- ---- ---- 373.20 -3.30 376.50 2085 ---- ---- ---- ---- 377.40 -3.30 380.70 2090 ---- ---- ---- ---- 381.60 -3.30 384.90 2095 ---- ---- ---- ---- 385.80 -3.30 389.10 2100 ---- ---- ---- ---- 390.00 -3.30 393.30 2105 ---- ---- ---- ---- 394.20 -3.30 397.50 2110 ---- ---- ---- ---- 398.40 -3.30 401.70 2115 ---- ---- ---- ---- 402.60 -3.40 406.00 2120 ---- ---- ---- ---- 406.90 -3.30 410.20 2125 ---- ---- ---- ---- 411.10 -3.40 414.50 2130 ---- ---- ---- ---- 415.40 -3.40 418.80 2135 ---- ---- ---- ---- 419.70 -3.40 423.10 2140 ---- ---- ---- ---- 424.00 -3.40 427.40 2145 ---- ---- ---- ---- 428.30 -3.40 431.70 2150 ---- ---- ---- ---- 432.60 -3.40 436.00 2155 ---- ---- ---- ---- 436.90 -3.40 440.30 2160 ---- ---- ---- ---- 441.20 -3.50 444.70 2165 ---- ---- ---- ---- 445.60 -3.40 449.00 2170 ---- ---- ---- ---- 449.90 -3.50 453.40 2175 ---- ---- ---- ---- 454.30 -3.40 457.70 2180 ---- ---- ---- ---- 458.60 -3.50 462.10 2190 ---- ---- ---- ---- 467.40 -3.50 470.90 2200 ---- ---- ---- ---- 476.20 -3.50 479.70 2210 ---- ---- ---- ---- 485.00 -3.50 488.50 2220 ---- ---- ---- ---- 493.80 -3.60 497.40 2225 ---- ---- ---- ---- 498.30 -3.50 501.80 2230 ---- ---- ---- ---- 502.70 -3.60 506.30 2240 ---- ---- ---- ---- 511.60 -3.60 515.20 2250 ---- ---- ---- ---- 520.60 -3.60 524.20 2260 ---- ---- ---- ---- 529.60 -3.60 533.20 2275 ---- ---- ---- ---- 543.10 -3.60 546.70 2300 ---- ---- ---- ---- 565.80 -3.60 569.40 2325 ---- ---- ---- ---- 588.60 -3.70 592.30 2350 ---- ---- ---- ---- 611.60 -3.70 615.30 2375 ---- ---- ---- ---- 634.70 -3.80 638.50 2400 ---- ---- ---- ---- 658.00 -3.80 661.80 2425 ---- ---- ---- ---- 681.30 -3.90 685.20 2450 ---- ---- ---- ---- 704.80 -3.90 708.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.10 -.40 8.50 1275 ---- ---- ---- ---- 10.00 -.40 10.40 1300 ---- ---- ---- ---- 12.20 -.50 12.70 1325 ---- ---- ---- ---- 14.70 -.60 15.30 1350 ---- ---- ---- ---- 17.60 -.70 18.30 1375 ---- ---- ---- ---- 21.00 -.80 21.80 1400 ---- ---- ---- ---- 24.80 -.90 25.70 1425 ---- ---- ---- ---- 29.10 -1.00 30.10 1440 ---- ---- ---- ---- 31.90 -1.00 32.90 1450 ---- ---- ---- ---- 33.80 -1.10 34.90 1460 ---- ---- ---- ---- 35.90 -1.20 37.10 1470 ---- ---- ---- ---- 38.00 -1.30 39.30 1475 ---- ---- ---- ---- 39.10 -1.30 40.40 1480 ---- ---- ---- ---- 40.30 -1.20 41.50 1490 ---- ---- ---- ---- 42.60 -1.30 43.90 1500 ---- ---- ---- ---- 45.00 -1.40 46.40 1510 ---- ---- ---- ---- 47.50 -1.40 48.90 1520 ---- ---- ---- ---- 50.10 -1.50 51.60 1525 ---- ---- ---- ---- 51.40 -1.60 53.00 1530 ---- ---- ---- ---- 52.80 -1.50 54.30 1540 ---- ---- ---- ---- 55.60 -1.60 57.20 1545 ---- ---- ---- ---- 57.00 -1.70 58.70 1550 ---- ---- ---- ---- 58.40 -1.70 60.10 1555 ---- ---- ---- ---- 59.90 -1.70 61.60 1560 ---- ---- ---- ---- 61.40 -1.80 63.20 1565 ---- ---- ---- ---- 63.00 -1.70 64.70 1570 ---- ---- ---- ---- 64.50 -1.80 66.30 1575 ---- ---- ---- ---- 66.10 -1.80 67.90 1580 ---- ---- ---- ---- 67.70 -1.90 69.60 1585 ---- ---- ---- ---- 69.30 -1.90 71.20 1590 ---- ---- ---- ---- 71.00 -1.90 72.90 1595 ---- ---- ---- ---- 72.60 -2.00 74.60 1600 ---- ---- ---- ---- 74.30 -2.10 76.40 1605 ---- ---- ---- ---- 76.10 -2.00 78.10 1610 ---- ---- ---- ---- 77.80 -2.10 79.90 1615 ---- ---- ---- ---- 79.60 -2.10 81.70 1620 ---- ---- ---- ---- 81.40 -2.20 83.60 1625 ---- ---- ---- ---- 83.20 -2.20 85.40 1630 ---- ---- ---- ---- 85.10 -2.20 87.30 1635 ---- ---- ---- ---- 87.00 -2.20 89.20 1640 ---- ---- ---- ---- 88.90 -2.30 91.20 1645 ---- ---- ---- ---- 90.80 -2.30 93.10 1650 ---- ---- ---- ---- 92.80 -2.30 95.10 1655 ---- ---- ---- ---- 94.80 -2.40 97.20 1660 ---- ---- ---- ---- 96.80 -2.40 99.20 1665 ---- ---- ---- ---- 98.80 -2.50 101.30 1670 ---- ---- ---- ---- 100.90 -2.50 103.40 1675 ---- ---- ---- ---- 103.00 -2.50 105.50 1680 ---- ---- ---- ---- 105.10 -2.60 107.70 1685 ---- ---- ---- ---- 107.30 -2.60 109.90 1690 ---- ---- ---- ---- 109.50 -2.60 112.10 1695 ---- ---- ---- ---- 111.70 -2.70 114.40 1700 ---- ---- ---- ---- 114.00 -2.70 116.70 1705 ---- ---- ---- ---- 116.20 -2.80 119.00 1710 ---- ---- ---- ---- 118.60 -2.70 121.30 1715 ---- ---- ---- ---- 120.90 -2.80 123.70 1720 ---- ---- ---- ---- 123.30 -2.80 126.10 1725 ---- ---- ---- ---- 125.70 -2.90 128.60 1730 ---- ---- ---- ---- 128.10 -2.90 131.00 1735 ---- ---- ---- ---- 130.60 -2.90 133.50 1740 ---- ---- ---- ---- 133.10 -3.00 136.10 1745 ---- ---- ---- ---- 135.70 -3.00 138.70 1750 ---- ---- ---- ---- 138.30 -3.00 141.30 1755 ---- ---- ---- ---- 140.90 -3.10 144.00 1760 ---- ---- ---- ---- 143.50 -3.10 146.60 1765 ---- ---- ---- ---- 146.20 -3.20 149.40 1770 ---- ---- ---- ---- 148.90 -3.20 152.10 1775 ---- ---- ---- ---- 151.70 -3.20 154.90 1780 ---- ---- ---- ---- 154.50 -3.30 157.80 1785 ---- ---- ---- ---- 157.30 -3.30 160.60 1790 ---- ---- ---- ---- 160.20 -3.30 163.50 1795 ---- ---- ---- ---- 163.10 -3.30 166.40 1800 ---- ---- ---- ---- 166.00 -3.40 169.40 1805 ---- ---- ---- ---- 169.00 -3.40 172.40 1810 ---- ---- ---- ---- 172.00 -3.40 175.40 1815 ---- ---- ---- ---- 175.00 -3.50 178.50 1820 ---- ---- ---- ---- 178.10 -3.50 181.60 1825 ---- ---- ---- ---- 181.20 -3.50 184.70 1830 ---- ---- ---- ---- 184.30 -3.60 187.90 1835 ---- ---- ---- ---- 187.40 -3.60 191.00 1840 ---- ---- ---- ---- 190.60 -3.70 194.30 1845 ---- ---- ---- ---- 193.80 -3.70 197.50 1850 ---- ---- ---- ---- 197.10 -3.70 200.80 1855 ---- ---- ---- ---- 200.30 -3.80 204.10 1860 ---- ---- ---- ---- 203.60 -3.80 207.40 1865 ---- ---- ---- ---- 206.90 -3.80 210.70 1870 ---- ---- ---- ---- 210.30 -3.80 214.10 1875 ---- ---- ---- ---- 213.60 -3.90 217.50 1880 ---- ---- ---- ---- 217.00 -3.90 220.90 1885 ---- ---- ---- ---- 220.50 -3.90 224.40 1890 ---- ---- ---- ---- 223.90 -4.00 227.90 1895 ---- ---- ---- ---- 227.40 -4.00 231.40 1900 ---- ---- ---- ---- 230.90 -4.00 234.90 1905 ---- ---- ---- ---- 234.40 -4.00 238.40 1910 ---- ---- ---- ---- 237.90 -4.10 242.00 1915 ---- ---- ---- ---- 241.50 -4.10 245.60 1920 ---- ---- ---- ---- 245.10 -4.10 249.20 1925 ---- ---- ---- ---- 248.70 -4.10 252.80 1930 ---- ---- ---- ---- 252.30 -4.20 256.50 1935 ---- ---- ---- ---- 255.90 -4.20 260.10 1940 ---- ---- ---- ---- 259.60 -4.20 263.80 1945 ---- ---- ---- ---- 263.30 -4.20 267.50 1950 ---- ---- ---- ---- 267.00 -4.30 271.30 1955 ---- ---- ---- ---- 270.70 -4.30 275.00 1960 ---- ---- ---- ---- 274.40 -4.40 278.80 1965 ---- ---- ---- ---- 278.20 -4.30 282.50 1970 ---- ---- ---- ---- 282.00 -4.30 286.30 1975 ---- ---- ---- ---- 285.80 -4.40 290.20 1980 ---- ---- ---- ---- 289.60 -4.40 294.00 1985 ---- ---- ---- ---- 293.40 -4.50 297.90 1990 ---- ---- ---- ---- 297.20 -4.50 301.70 1995 ---- ---- ---- ---- 301.10 -4.50 305.60 2000 ---- ---- ---- ---- 305.00 -4.50 309.50 2005 ---- ---- ---- ---- 308.90 -4.50 313.40 2010 ---- ---- ---- ---- 312.80 -4.60 317.40 2015 ---- ---- ---- ---- 316.70 -4.60 321.30 2020 ---- ---- ---- ---- 320.60 -4.70 325.30 2025 ---- ---- ---- ---- 324.60 -4.60 329.20 2030 ---- ---- ---- ---- 328.60 -4.60 333.20 2035 ---- ---- ---- ---- 332.50 -4.70 337.20 2040 ---- ---- ---- ---- 336.50 -4.80 341.30 2045 ---- ---- ---- ---- 340.60 -4.70 345.30 2050 ---- ---- ---- ---- 344.60 -4.70 349.30 2055 ---- ---- ---- ---- 348.60 -4.80 353.40 2060 ---- ---- ---- ---- 352.70 -4.80 357.50 2065 ---- ---- ---- ---- 356.70 -4.90 361.60 2070 ---- ---- ---- ---- 360.80 -4.80 365.60 2075 ---- ---- ---- ---- 364.90 -4.90 369.80 2080 ---- ---- ---- ---- 369.00 -4.90 373.90 2085 ---- ---- ---- ---- 373.10 -4.90 378.00 2090 ---- ---- ---- ---- 377.20 -4.90 382.10 2095 ---- ---- ---- ---- 381.40 -4.90 386.30 2100 ---- ---- ---- ---- 385.50 -5.00 390.50 2105 ---- ---- ---- ---- 389.70 -4.90 394.60 2110 ---- ---- ---- ---- 393.80 -5.00 398.80 2115 ---- ---- ---- ---- 398.00 -5.00 403.00 2120 ---- ---- ---- ---- 402.20 -5.00 407.20 2125 ---- ---- ---- ---- 406.40 -5.10 411.50 2130 ---- ---- ---- ---- 410.60 -5.10 415.70 2140 ---- ---- ---- ---- 419.10 -5.10 424.20 2150 ---- ---- ---- ---- 427.60 -5.10 432.70 2160 ---- ---- ---- ---- 436.10 -5.20 441.30 2170 ---- ---- ---- ---- 444.70 -5.20 449.90 2175 ---- ---- ---- ---- 449.00 -5.20 454.20 2180 ---- ---- ---- ---- 453.30 -5.20 458.50 2190 ---- ---- ---- ---- 461.90 -5.30 467.20 2200 ---- ---- ---- ---- 470.60 -5.30 475.90 2210 ---- ---- ---- ---- 479.30 -5.40 484.70 2220 ---- ---- ---- ---- 488.10 -5.40 493.50 2225 ---- ---- ---- ---- 492.50 -5.40 497.90 2230 ---- ---- ---- ---- 496.90 -5.40 502.30 2250 ---- ---- ---- ---- 514.50 -5.50 520.00 2275 ---- ---- ---- ---- 536.80 -5.50 542.30 2300 ---- ---- ---- ---- 559.20 -5.60 564.80 2325 ---- ---- ---- ---- 581.80 -5.70 587.50 2350 ---- ---- ---- ---- 604.60 -5.70 610.30 2375 ---- ---- ---- ---- 627.50 -5.80 633.30 2400 ---- ---- ---- ---- 650.50 -5.90 656.40 2425 ---- ---- ---- ---- 673.70 -5.90 679.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 9.20 -.30 9.50 1275 ---- ---- ---- ---- 11.20 -.40 11.60 1300 ---- ---- ---- ---- 13.60 -.50 14.10 1325 ---- ---- ---- ---- 16.30 -.60 16.90 1350 ---- ---- ---- ---- 19.40 -.70 20.10 1375 ---- ---- ---- ---- 22.90 -.80 23.70 1400 ---- ---- ---- ---- 26.90 -.90 27.80 1425 ---- ---- ---- ---- 31.30 -1.10 32.40 1440 ---- ---- ---- ---- 34.30 -1.10 35.40 1450 ---- ---- ---- ---- 36.30 -1.20 37.50 1460 ---- ---- ---- ---- 38.40 -1.20 39.60 1470 ---- ---- ---- ---- 40.60 -1.30 41.90 1475 ---- ---- ---- ---- 41.80 -1.30 43.10 1480 ---- ---- ---- ---- 42.90 -1.40 44.30 1490 ---- ---- ---- ---- 45.30 -1.40 46.70 1500 ---- ---- ---- ---- 47.80 -1.40 49.20 1510 ---- ---- ---- ---- 50.40 -1.50 51.90 1520 ---- ---- ---- ---- 53.10 -1.50 54.60 1525 ---- ---- ---- ---- 54.40 -1.60 56.00 1530 ---- ---- ---- ---- 55.80 -1.60 57.40 1540 ---- ---- ---- ---- 58.70 -1.60 60.30 1545 ---- ---- ---- ---- 60.10 -1.70 61.80 1550 ---- ---- ---- ---- 61.60 -1.70 63.30 1555 ---- ---- ---- ---- 63.10 -1.80 64.90 1560 ---- ---- ---- ---- 64.60 -1.80 66.40 1565 ---- ---- ---- ---- 66.20 -1.80 68.00 1570 ---- ---- ---- ---- 67.80 -1.80 69.60 1575 ---- ---- ---- ---- 69.40 -1.90 71.30 1580 ---- ---- ---- ---- 71.00 -1.90 72.90 1585 ---- ---- ---- ---- 72.70 -1.90 74.60 1590 ---- ---- ---- ---- 74.30 -2.00 76.30 1595 ---- ---- ---- ---- 76.00 -2.00 78.00 1600 ---- ---- ---- ---- 77.80 -2.00 79.80 1605 ---- ---- ---- ---- 79.50 -2.10 81.60 1610 ---- ---- ---- ---- 81.30 -2.10 83.40 1615 ---- ---- ---- ---- 83.10 -2.10 85.20 1620 ---- ---- ---- ---- 84.90 -2.20 87.10 1625 ---- ---- ---- ---- 86.80 -2.20 89.00 1630 ---- ---- ---- ---- 88.70 -2.20 90.90 1635 ---- ---- ---- ---- 90.60 -2.20 92.80 1640 ---- ---- ---- ---- 92.50 -2.30 94.80 1645 ---- ---- ---- ---- 94.40 -2.40 96.80 1650 ---- ---- ---- ---- 96.40 -2.40 98.80 1655 ---- ---- ---- ---- 98.40 -2.40 100.80 1660 ---- ---- ---- ---- 100.50 -2.40 102.90 1665 ---- ---- ---- ---- 102.50 -2.50 105.00 1670 ---- ---- ---- ---- 104.60 -2.50 107.10 1675 ---- ---- ---- ---- 106.70 -2.60 109.30 1680 ---- ---- ---- ---- 108.90 -2.50 111.40 1685 ---- ---- ---- ---- 111.10 -2.50 113.60 1690 ---- ---- ---- ---- 113.30 -2.60 115.90 1695 ---- ---- ---- ---- 115.50 -2.70 118.20 1700 ---- ---- ---- ---- 117.80 -2.70 120.50 1705 ---- ---- ---- ---- 120.10 -2.70 122.80 1710 ---- ---- ---- ---- 122.40 -2.70 125.10 1715 ---- ---- ---- ---- 124.70 -2.80 127.50 1720 ---- ---- ---- ---- 127.10 -2.90 130.00 1725 ---- ---- ---- ---- 129.50 -2.90 132.40 1730 ---- ---- ---- ---- 132.00 -2.90 134.90 1735 ---- ---- ---- ---- 134.50 -2.90 137.40 1740 ---- ---- ---- ---- 137.00 -3.00 140.00 1745 ---- ---- ---- ---- 139.50 -3.00 142.50 1750 ---- ---- ---- ---- 142.10 -3.10 145.20 1755 ---- ---- ---- ---- 144.70 -3.10 147.80 1760 ---- ---- ---- ---- 147.40 -3.10 150.50 1765 ---- ---- ---- ---- 150.10 -3.10 153.20 1770 ---- ---- ---- ---- 152.80 -3.10 155.90 1775 ---- ---- ---- ---- 155.50 -3.20 158.70 1780 ---- ---- ---- ---- 158.30 -3.20 161.50 1785 ---- ---- ---- ---- 161.10 -3.30 164.40 1790 ---- ---- ---- ---- 164.00 -3.30 167.30 1795 ---- ---- ---- ---- 166.90 -3.30 170.20 1800 ---- ---- ---- ---- 169.80 -3.40 173.20 1805 ---- ---- ---- ---- 172.70 -3.40 176.10 1810 ---- ---- ---- ---- 175.70 -3.50 179.20 1815 ---- ---- ---- ---- 178.70 -3.50 182.20 1820 ---- ---- ---- ---- 181.80 -3.50 185.30 1825 ---- ---- ---- ---- 184.90 -3.50 188.40 1830 ---- ---- ---- ---- 188.00 -3.50 191.50 1835 ---- ---- ---- ---- 191.10 -3.60 194.70 1840 ---- ---- ---- ---- 194.30 -3.60 197.90 1845 ---- ---- ---- ---- 197.50 -3.60 201.10 1850 ---- ---- ---- ---- 200.70 -3.70 204.40 1855 ---- ---- ---- ---- 203.90 -3.70 207.60 1860 ---- ---- ---- ---- 207.20 -3.70 210.90 1865 ---- ---- ---- ---- 210.50 -3.80 214.30 1870 ---- ---- ---- ---- 213.80 -3.80 217.60 1875 ---- ---- ---- ---- 217.20 -3.80 221.00 1880 ---- ---- ---- ---- 220.60 -3.80 224.40 1885 ---- ---- ---- ---- 224.00 -3.80 227.80 1890 ---- ---- ---- ---- 227.40 -3.90 231.30 1895 ---- ---- ---- ---- 230.80 -4.00 234.80 1900 ---- ---- ---- ---- 234.30 -4.00 238.30 1905 ---- ---- ---- ---- 237.80 -4.00 241.80 1910 ---- ---- ---- ---- 241.30 -4.00 245.30 1915 ---- ---- ---- ---- 244.90 -4.00 248.90 1920 ---- ---- ---- ---- 248.40 -4.10 252.50 1925 ---- ---- ---- ---- 252.00 -4.10 256.10 1930 ---- ---- ---- ---- 255.60 -4.20 259.80 1935 ---- ---- ---- ---- 259.20 -4.20 263.40 1940 ---- ---- ---- ---- 262.90 -4.20 267.10 1945 ---- ---- ---- ---- 266.60 -4.20 270.80 1950 ---- ---- ---- ---- 270.20 -4.30 274.50 1955 ---- ---- ---- ---- 274.00 -4.20 278.20 1960 ---- ---- ---- ---- 277.70 -4.30 282.00 1965 ---- ---- ---- ---- 281.40 -4.30 285.70 1970 ---- ---- ---- ---- 285.20 -4.30 289.50 1975 ---- ---- ---- ---- 289.00 -4.30 293.30 1980 ---- ---- ---- ---- 292.80 -4.40 297.20 1985 ---- ---- ---- ---- 296.60 -4.40 301.00 1990 ---- ---- ---- ---- 300.40 -4.50 304.90 1995 ---- ---- ---- ---- 304.30 -4.40 308.70 2000 ---- ---- ---- ---- 308.10 -4.50 312.60 2005 ---- ---- ---- ---- 312.00 -4.50 316.50 2010 ---- ---- ---- ---- 315.90 -4.50 320.40 2015 ---- ---- ---- ---- 319.80 -4.60 324.40 2020 ---- ---- ---- ---- 323.70 -4.60 328.30 2025 ---- ---- ---- ---- 327.70 -4.60 332.30 2030 ---- ---- ---- ---- 331.60 -4.70 336.30 2035 ---- ---- ---- ---- 335.60 -4.70 340.30 2040 ---- ---- ---- ---- 339.60 -4.70 344.30 2045 ---- ---- ---- ---- 343.60 -4.70 348.30 2050 ---- ---- ---- ---- 347.60 -4.70 352.30 2055 ---- ---- ---- ---- 351.60 -4.70 356.30 2060 ---- ---- ---- ---- 355.60 -4.80 360.40 2065 ---- ---- ---- ---- 359.70 -4.80 364.50 2070 ---- ---- ---- ---- 363.70 -4.80 368.50 2075 ---- ---- ---- ---- 367.80 -4.80 372.60 2080 ---- ---- ---- ---- 371.90 -4.80 376.70 2085 ---- ---- ---- ---- 376.00 -4.80 380.80 2090 ---- ---- ---- ---- 380.10 -4.90 385.00 2095 ---- ---- ---- ---- 384.20 -4.90 389.10 2100 ---- ---- ---- ---- 388.30 -4.90 393.20 2105 ---- ---- ---- ---- 392.50 -4.90 397.40 2110 ---- ---- ---- ---- 396.60 -5.00 401.60 2120 ---- ---- ---- ---- 405.00 -4.90 409.90 2125 ---- ---- ---- ---- 409.10 -5.00 414.10 2130 ---- ---- ---- ---- 413.30 -5.10 418.40 2140 ---- ---- ---- ---- 421.70 -5.10 426.80 2150 ---- ---- ---- ---- 430.20 -5.10 435.30 2160 ---- ---- ---- ---- 438.70 -5.10 443.80 2170 ---- ---- ---- ---- 447.20 -5.20 452.40 2175 ---- ---- ---- ---- 451.50 -5.20 456.70 2180 ---- ---- ---- ---- 455.80 -5.20 461.00 2190 ---- ---- ---- ---- 464.40 -5.30 469.70 2200 ---- ---- ---- ---- 473.10 -5.20 478.30 2225 ---- ---- ---- ---- 494.90 -5.30 500.20 2250 ---- ---- ---- ---- 516.80 -5.40 522.20 2275 ---- ---- ---- ---- 539.00 -5.50 544.50 2300 ---- ---- ---- ---- 561.30 -5.60 566.90 2325 ---- ---- ---- ---- 583.90 -5.60 589.50 2350 ---- ---- ---- ---- 606.50 -5.70 612.20 2375 ---- ---- ---- ---- 629.40 -5.70 635.10 2400 ---- ---- ---- ---- 652.30 -5.80 658.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.90 -.40 10.30 1275 ---- ---- ---- ---- 12.00 -.40 12.40 1300 ---- ---- ---- ---- 14.40 -.50 14.90 1325 ---- ---- ---- ---- 17.20 -.60 17.80 1350 ---- ---- ---- ---- 20.30 -.70 21.00 1375 ---- ---- ---- ---- 23.90 -.80 24.70 1400 ---- ---- ---- ---- 27.90 -.90 28.80 1425 ---- ---- ---- ---- 32.40 -1.00 33.40 1450 ---- ---- ---- ---- 37.40 -1.10 38.50 1460 ---- ---- ---- ---- 39.50 -1.20 40.70 1470 ---- ---- ---- ---- 41.70 -1.30 43.00 1475 ---- ---- ---- ---- 42.90 -1.20 44.10 1480 ---- ---- ---- ---- 44.00 -1.30 45.30 1490 ---- ---- ---- ---- 46.40 -1.40 47.80 1500 ---- ---- ---- ---- 48.90 -1.40 50.30 1510 ---- ---- ---- ---- 51.50 -1.40 52.90 1520 ---- ---- ---- ---- 54.10 -1.50 55.60 1525 ---- ---- ---- ---- 55.50 -1.50 57.00 1530 ---- ---- ---- ---- 56.80 -1.60 58.40 1540 ---- ---- ---- ---- 59.70 -1.60 61.30 1545 ---- ---- ---- ---- 61.10 -1.70 62.80 1550 ---- ---- ---- ---- 62.60 -1.70 64.30 1555 ---- ---- ---- ---- 64.10 -1.70 65.80 1560 ---- ---- ---- ---- 65.60 -1.70 67.30 1565 ---- ---- ---- ---- 67.10 -1.80 68.90 1570 ---- ---- ---- ---- 68.70 -1.80 70.50 1575 ---- ---- ---- ---- 70.30 -1.80 72.10 1580 ---- ---- ---- ---- 71.90 -1.90 73.80 1585 ---- ---- ---- ---- 73.50 -1.90 75.40 1590 ---- ---- ---- ---- 75.20 -1.90 77.10 1595 ---- ---- ---- ---- 76.90 -1.90 78.80 1600 ---- ---- ---- ---- 78.60 -2.00 80.60 1605 ---- ---- ---- ---- 80.30 -2.00 82.30 1610 ---- ---- ---- ---- 82.10 -2.00 84.10 1615 ---- ---- ---- ---- 83.80 -2.10 85.90 1620 ---- ---- ---- ---- 85.60 -2.10 87.70 1625 ---- ---- ---- ---- 87.50 -2.10 89.60 1630 ---- ---- ---- ---- 89.30 -2.20 91.50 1635 ---- ---- ---- ---- 91.20 -2.20 93.40 1640 ---- ---- ---- ---- 93.10 -2.20 95.30 1645 ---- ---- ---- ---- 95.00 -2.30 97.30 1650 ---- ---- ---- ---- 97.00 -2.30 99.30 1655 ---- ---- ---- ---- 98.90 -2.40 101.30 1660 ---- ---- ---- ---- 100.90 -2.40 103.30 1665 ---- ---- ---- ---- 103.00 -2.30 105.30 1670 ---- ---- ---- ---- 105.00 -2.40 107.40 1675 ---- ---- ---- ---- 107.10 -2.40 109.50 1680 ---- ---- ---- ---- 109.20 -2.50 111.70 1685 ---- ---- ---- ---- 111.30 -2.50 113.80 1690 ---- ---- ---- ---- 113.50 -2.50 116.00 1695 ---- ---- ---- ---- 115.70 -2.60 118.30 1700 ---- ---- ---- ---- 117.90 -2.60 120.50 1705 ---- ---- ---- ---- 120.10 -2.70 122.80 1710 ---- ---- ---- ---- 122.40 -2.70 125.10 1715 ---- ---- ---- ---- 124.70 -2.70 127.40 1720 ---- ---- ---- ---- 127.10 -2.70 129.80 1725 ---- ---- ---- ---- 129.40 -2.80 132.20 1730 ---- ---- ---- ---- 131.80 -2.80 134.60 1735 ---- ---- ---- ---- 134.20 -2.90 137.10 1740 ---- ---- ---- ---- 136.70 -2.90 139.60 1745 ---- ---- ---- ---- 139.20 -2.90 142.10 1750 ---- ---- ---- ---- 141.70 -3.00 144.70 1755 ---- ---- ---- ---- 144.30 -2.90 147.20 1760 ---- ---- ---- ---- 146.90 -3.00 149.90 1765 ---- ---- ---- ---- 149.50 -3.00 152.50 1770 ---- ---- ---- ---- 152.10 -3.10 155.20 1775 ---- ---- ---- ---- 154.80 -3.10 157.90 1780 ---- ---- ---- ---- 157.50 -3.20 160.70 1785 ---- ---- ---- ---- 160.30 -3.10 163.40 1790 ---- ---- ---- ---- 163.10 -3.20 166.30 1795 ---- ---- ---- ---- 165.90 -3.20 169.10 1800 ---- ---- ---- ---- 168.70 -3.30 172.00 1805 ---- ---- ---- ---- 171.60 -3.30 174.90 1810 ---- ---- ---- ---- 174.50 -3.40 177.90 1815 ---- ---- ---- ---- 177.50 -3.30 180.80 1820 ---- ---- ---- ---- 180.50 -3.40 183.90 1825 ---- ---- ---- ---- 183.50 -3.40 186.90 1830 ---- ---- ---- ---- 186.50 -3.50 190.00 1835 ---- ---- ---- ---- 189.60 -3.50 193.10 1840 ---- ---- ---- ---- 192.70 -3.50 196.20 1845 ---- ---- ---- ---- 195.80 -3.60 199.40 1850 ---- ---- ---- ---- 199.00 -3.60 202.60 1855 ---- ---- ---- ---- 202.20 -3.60 205.80 1860 ---- ---- ---- ---- 205.40 -3.60 209.00 1865 ---- ---- ---- ---- 208.60 -3.70 212.30 1870 ---- ---- ---- ---- 211.90 -3.70 215.60 1875 ---- ---- ---- ---- 215.20 -3.70 218.90 1880 ---- ---- ---- ---- 218.50 -3.80 222.30 1885 ---- ---- ---- ---- 221.90 -3.70 225.60 1890 ---- ---- ---- ---- 225.20 -3.80 229.00 1895 ---- ---- ---- ---- 228.60 -3.90 232.50 1900 ---- ---- ---- ---- 232.00 -3.90 235.90 1905 ---- ---- ---- ---- 235.50 -3.90 239.40 1910 ---- ---- ---- ---- 238.90 -4.00 242.90 1915 ---- ---- ---- ---- 242.40 -4.00 246.40 1920 ---- ---- ---- ---- 245.90 -4.00 249.90 1925 ---- ---- ---- ---- 249.50 -4.00 253.50 1930 ---- ---- ---- ---- 253.00 -4.00 257.00 1935 ---- ---- ---- ---- 256.60 -4.00 260.60 1940 ---- ---- ---- ---- 260.20 -4.10 264.30 1945 ---- ---- ---- ---- 263.80 -4.10 267.90 1950 ---- ---- ---- ---- 267.40 -4.20 271.60 1955 ---- ---- ---- ---- 271.10 -4.10 275.20 1960 ---- ---- ---- ---- 274.80 -4.10 278.90 1965 ---- ---- ---- ---- 278.50 -4.20 282.70 1970 ---- ---- ---- ---- 282.20 -4.20 286.40 1975 ---- ---- ---- ---- 285.90 -4.30 290.20 1980 ---- ---- ---- ---- 289.60 -4.30 293.90 1985 ---- ---- ---- ---- 293.40 -4.30 297.70 1990 ---- ---- ---- ---- 297.20 -4.30 301.50 1995 ---- ---- ---- ---- 301.00 -4.30 305.30 2000 ---- ---- ---- ---- 304.80 -4.40 309.20 2005 ---- ---- ---- ---- 308.60 -4.40 313.00 2010 ---- ---- ---- ---- 312.50 -4.40 316.90 2015 ---- ---- ---- ---- 316.40 -4.40 320.80 2020 ---- ---- ---- ---- 320.20 -4.50 324.70 2025 ---- ---- ---- ---- 324.10 -4.50 328.60 2030 ---- ---- ---- ---- 328.00 -4.50 332.50 2035 ---- ---- ---- ---- 332.00 -4.50 336.50 2040 ---- ---- ---- ---- 335.90 -4.50 340.40 2045 ---- ---- ---- ---- 339.80 -4.60 344.40 2050 ---- ---- ---- ---- 343.80 -4.60 348.40 2055 ---- ---- ---- ---- 347.80 -4.60 352.40 2060 ---- ---- ---- ---- 351.80 -4.60 356.40 2065 ---- ---- ---- ---- 355.80 -4.60 360.40 2070 ---- ---- ---- ---- 359.80 -4.70 364.50 2075 ---- ---- ---- ---- 363.80 -4.70 368.50 2080 ---- ---- ---- ---- 367.80 -4.80 372.60 2090 ---- ---- ---- ---- 375.90 -4.80 380.70 2100 ---- ---- ---- ---- 384.10 -4.80 388.90 2110 ---- ---- ---- ---- 392.30 -4.80 397.10 2120 ---- ---- ---- ---- 400.60 -4.80 405.40 2125 ---- ---- ---- ---- 404.70 -4.90 409.60 2130 ---- ---- ---- ---- 408.80 -5.00 413.80 2140 ---- ---- ---- ---- 417.20 -4.90 422.10 2150 ---- ---- ---- ---- 425.60 -4.90 430.50 2160 ---- ---- ---- ---- 434.00 -5.00 439.00 2170 ---- ---- ---- ---- 442.40 -5.10 447.50 2175 ---- ---- ---- ---- 446.70 -5.00 451.70 2200 ---- ---- ---- ---- 468.00 -5.20 473.20 2225 ---- ---- ---- ---- 489.60 -5.20 494.80 2250 ---- ---- ---- ---- 511.40 -5.30 516.70 2275 ---- ---- ---- ---- 533.30 -5.40 538.70 2300 ---- ---- ---- ---- 555.50 -5.40 560.90 2325 ---- ---- ---- ---- 577.80 -5.50 583.30 2350 ---- ---- ---- ---- 600.30 -5.60 605.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.60 -.30 6.90 1025 ---- ---- ---- ---- 7.60 -.20 7.80 1050 ---- ---- ---- ---- 8.60 -.20 8.80 1075 ---- ---- ---- ---- 9.70 -.30 10.00 1090 ---- ---- ---- ---- 10.40 -.30 10.70 1100 ---- ---- ---- ---- 10.90 -.40 11.30 1110 ---- ---- ---- ---- 11.40 -.40 11.80 1120 ---- ---- ---- ---- 12.00 -.40 12.40 1125 ---- ---- ---- ---- 12.30 -.30 12.60 1130 ---- ---- ---- ---- 12.60 -.30 12.90 1140 ---- ---- ---- ---- 13.10 -.40 13.50 1150 ---- ---- ---- ---- 13.70 -.50 14.20 1160 ---- ---- ---- ---- 14.40 -.40 14.80 1170 ---- ---- ---- ---- 15.00 -.50 15.50 1175 ---- ---- ---- ---- 15.30 -.50 15.80 1180 ---- ---- ---- ---- 15.70 -.50 16.20 1190 ---- ---- ---- ---- 16.40 -.50 16.90 1195 ---- ---- ---- ---- 16.70 -.50 17.20 1200 ---- ---- ---- ---- 17.10 -.50 17.60 1205 ---- ---- ---- ---- 17.50 -.50 18.00 1210 ---- ---- ---- ---- 17.80 -.60 18.40 1215 ---- ---- ---- ---- 18.20 -.60 18.80 1220 ---- ---- ---- ---- 18.60 -.60 19.20 1225 ---- ---- ---- ---- 19.00 -.60 19.60 1230 ---- ---- ---- ---- 19.40 -.60 20.00 1235 ---- ---- ---- ---- 19.80 -.60 20.40 1240 ---- ---- ---- ---- 20.20 -.60 20.80 1245 ---- ---- ---- ---- 20.70 -.60 21.30 1250 ---- ---- ---- ---- 21.10 -.60 21.70 1255 ---- ---- ---- ---- 21.50 -.60 22.10 1260 ---- ---- ---- ---- 22.00 -.60 22.60 1265 ---- ---- ---- ---- 22.40 -.70 23.10 1270 ---- ---- ---- ---- 22.90 -.60 23.50 1275 ---- ---- ---- ---- 23.30 -.70 24.00 1280 ---- ---- ---- ---- 23.80 -.70 24.50 1285 ---- ---- ---- ---- 24.30 -.70 25.00 1290 ---- ---- ---- ---- 24.80 -.70 25.50 1295 ---- ---- ---- ---- 25.30 -.70 26.00 1300 ---- ---- ---- ---- 25.80 -.70 26.50 1305 ---- ---- ---- ---- 26.30 -.70 27.00 1310 ---- ---- ---- ---- 26.80 -.80 27.60 1315 ---- ---- ---- ---- 27.30 -.80 28.10 1320 ---- ---- ---- ---- 27.90 -.80 28.70 1325 ---- ---- ---- ---- 28.40 -.80 29.20 1330 ---- ---- ---- ---- 29.00 -.80 29.80 1335 ---- ---- ---- ---- 29.50 -.90 30.40 1340 ---- ---- ---- ---- 30.10 -.90 31.00 1345 ---- ---- ---- ---- 30.70 -.90 31.60 1350 ---- ---- ---- ---- 31.30 -.90 32.20 1355 ---- ---- ---- ---- 31.90 -.90 32.80 1360 ---- ---- ---- ---- 32.50 -.90 33.40 1365 ---- ---- ---- ---- 33.10 -.90 34.00 1370 ---- ---- ---- ---- 33.70 -1.00 34.70 1375 ---- ---- ---- ---- 34.40 -1.00 35.40 1380 ---- ---- ---- ---- 35.00 -1.00 36.00 1385 ---- ---- ---- ---- 35.70 -1.00 36.70 1390 ---- ---- ---- ---- 36.40 -1.00 37.40 1395 ---- ---- ---- ---- 37.10 -1.00 38.10 1400 ---- ---- ---- ---- 37.80 -1.10 38.90 1405 ---- ---- ---- ---- 38.50 -1.10 39.60 1410 ---- ---- ---- ---- 39.30 -1.10 40.40 1415 ---- ---- ---- ---- 40.00 -1.10 41.10 1420 ---- ---- ---- ---- 40.80 -1.10 41.90 1425 ---- ---- ---- ---- 41.60 -1.10 42.70 1430 ---- ---- ---- ---- 42.40 -1.20 43.60 1435 ---- ---- ---- ---- 43.20 -1.20 44.40 1440 ---- ---- ---- ---- 44.10 -1.20 45.30 1445 ---- ---- ---- ---- 44.90 -1.30 46.20 1450 ---- ---- ---- ---- 45.80 -1.30 47.10 1455 ---- ---- ---- ---- 46.70 -1.30 48.00 1460 ---- ---- ---- ---- 47.60 -1.30 48.90 1465 ---- ---- ---- ---- 48.60 -1.30 49.90 1470 ---- ---- ---- ---- 49.60 -1.30 50.90 1475 ---- ---- ---- ---- 50.50 -1.40 51.90 1480 ---- ---- ---- ---- 51.50 -1.40 52.90 1485 ---- ---- ---- ---- 52.60 -1.40 54.00 1490 ---- ---- ---- ---- 53.60 -1.40 55.00 1495 ---- ---- ---- ---- 54.70 -1.40 56.10 1500 ---- ---- ---- ---- 55.80 -1.40 57.20 1505 ---- ---- ---- ---- 56.90 -1.50 58.40 1510 ---- ---- ---- ---- 58.00 -1.60 59.60 1515 ---- ---- ---- ---- 59.20 -1.50 60.70 1520 ---- ---- ---- ---- 60.40 -1.60 62.00 1525 ---- ---- ---- ---- 61.60 -1.60 63.20 1530 ---- ---- ---- ---- 62.80 -1.60 64.40 1535 ---- ---- ---- ---- 64.10 -1.60 65.70 1540 ---- ---- ---- ---- 65.40 -1.60 67.00 1545 ---- ---- ---- ---- 66.70 -1.70 68.40 1550 ---- ---- ---- ---- 68.00 -1.80 69.80 1555 ---- ---- ---- ---- 69.40 -1.70 71.10 1560 ---- ---- ---- ---- 70.80 -1.80 72.60 1565 ---- ---- ---- ---- 72.20 -1.80 74.00 1570 ---- ---- ---- ---- 73.70 -1.80 75.50 1575 ---- ---- ---- ---- 75.10 -1.90 77.00 1580 ---- ---- ---- ---- 76.60 -1.90 78.50 1585 ---- ---- ---- ---- 78.20 -1.90 80.10 1590 ---- ---- ---- ---- 79.70 -2.00 81.70 1595 ---- ---- ---- ---- 81.30 -2.00 83.30 1600 ---- ---- ---- ---- 82.90 -2.00 84.90 1605 ---- ---- ---- ---- 84.60 -2.00 86.60 1610 ---- ---- ---- ---- 86.20 -2.10 88.30 1615 ---- ---- ---- ---- 87.90 -2.10 90.00 1620 ---- ---- ---- ---- 89.70 -2.10 91.80 1625 ---- ---- ---- ---- 91.40 -2.20 93.60 1630 ---- ---- ---- ---- 93.20 -2.20 95.40 1635 ---- ---- ---- ---- 95.10 -2.20 97.30 1640 ---- ---- ---- ---- 96.90 -2.30 99.20 1645 ---- ---- ---- ---- 98.80 -2.30 101.10 1650 ---- ---- ---- ---- 100.70 -2.30 103.00 1655 ---- ---- ---- ---- 102.70 -2.30 105.00 1660 ---- ---- ---- ---- 104.70 -2.30 107.00 1665 ---- ---- ---- ---- 106.70 -2.40 109.10 1670 ---- ---- ---- ---- 108.70 -2.40 111.10 1675 ---- ---- ---- ---- 110.80 -2.50 113.30 1680 ---- ---- ---- ---- 112.90 -2.50 115.40 1685 ---- ---- ---- ---- 115.00 -2.60 117.60 1690 ---- ---- ---- ---- 117.20 -2.60 119.80 1695 ---- ---- ---- ---- 119.40 -2.60 122.00 1700 ---- ---- ---- ---- 121.70 -2.60 124.30 1705 ---- ---- ---- ---- 123.90 -2.70 126.60 1710 ---- ---- ---- ---- 126.20 -2.70 128.90 1715 ---- ---- ---- ---- 128.60 -2.70 131.30 1720 ---- ---- ---- ---- 130.90 -2.80 133.70 1725 ---- ---- ---- ---- 133.30 -2.80 136.10 1730 ---- ---- ---- ---- 135.80 -2.80 138.60 1735 ---- ---- ---- ---- 138.20 -2.80 141.00 1740 ---- ---- ---- ---- 140.70 -2.90 143.60 1745 ---- ---- ---- ---- 143.20 -2.90 146.10 1750 ---- ---- ---- ---- 145.80 -2.90 148.70 1755 ---- ---- ---- ---- 148.40 -2.90 151.30 1760 ---- ---- ---- ---- 151.00 -3.00 154.00 1765 ---- ---- ---- ---- 153.60 -3.10 156.70 1770 ---- ---- ---- ---- 156.30 -3.10 159.40 1775 ---- ---- ---- ---- 159.00 -3.10 162.10 1780 ---- ---- ---- ---- 161.80 -3.10 164.90 1785 ---- ---- ---- ---- 164.60 -3.10 167.70 1790 ---- ---- ---- ---- 167.40 -3.10 170.50 1795 ---- ---- ---- ---- 170.20 -3.20 173.40 1800 ---- ---- ---- ---- 173.10 -3.20 176.30 1805 ---- ---- ---- ---- 176.00 -3.20 179.20 1810 ---- ---- ---- ---- 178.90 -3.30 182.20 1815 ---- ---- ---- ---- 181.80 -3.40 185.20 1820 ---- ---- ---- ---- 184.80 -3.40 188.20 1825 ---- ---- ---- ---- 187.80 -3.40 191.20 1830 ---- ---- ---- ---- 190.90 -3.40 194.30 1835 ---- ---- ---- ---- 194.00 -3.40 197.40 1840 ---- ---- ---- ---- 197.10 -3.40 200.50 1845 ---- ---- ---- ---- 200.20 -3.50 203.70 1850 ---- ---- ---- ---- 203.30 -3.60 206.90 1855 ---- ---- ---- ---- 206.50 -3.60 210.10 1860 ---- ---- ---- ---- 209.70 -3.60 213.30 1865 ---- ---- ---- ---- 213.00 -3.60 216.60 1870 ---- ---- ---- ---- 216.20 -3.70 219.90 1875 ---- ---- ---- ---- 219.50 -3.70 223.20 1880 ---- ---- ---- ---- 222.80 -3.70 226.50 1885 ---- ---- ---- ---- 226.20 -3.70 229.90 1890 ---- ---- ---- ---- 229.50 -3.80 233.30 1895 ---- ---- ---- ---- 232.90 -3.80 236.70 1900 ---- ---- ---- ---- 236.30 -3.80 240.10 1905 ---- ---- ---- ---- 239.80 -3.80 243.60 1910 ---- ---- ---- ---- 243.20 -3.90 247.10 1915 ---- ---- ---- ---- 246.70 -3.90 250.60 1920 ---- ---- ---- ---- 250.20 -3.90 254.10 1925 ---- ---- ---- ---- 253.70 -4.00 257.70 1930 ---- ---- ---- ---- 257.30 -4.00 261.30 1935 ---- ---- ---- ---- 260.80 -4.00 264.80 1940 ---- ---- ---- ---- 264.40 -4.10 268.50 1945 ---- ---- ---- ---- 268.00 -4.10 272.10 1950 ---- ---- ---- ---- 271.70 -4.00 275.70 1955 ---- ---- ---- ---- 275.30 -4.10 279.40 1960 ---- ---- ---- ---- 279.00 -4.10 283.10 1965 ---- ---- ---- ---- 282.70 -4.10 286.80 1970 ---- ---- ---- ---- 286.40 -4.10 290.50 1975 ---- ---- ---- ---- 290.10 -4.20 294.30 1980 ---- ---- ---- ---- 293.80 -4.30 298.10 1985 ---- ---- ---- ---- 297.60 -4.20 301.80 1990 ---- ---- ---- ---- 301.40 -4.20 305.60 1995 ---- ---- ---- ---- 305.20 -4.20 309.40 2000 ---- ---- ---- ---- 309.00 -4.30 313.30 2005 ---- ---- ---- ---- 312.80 -4.30 317.10 2010 ---- ---- ---- ---- 316.60 -4.40 321.00 2015 ---- ---- ---- ---- 320.50 -4.40 324.90 2020 ---- ---- ---- ---- 324.30 -4.40 328.70 2025 ---- ---- ---- ---- 328.20 -4.40 332.60 2030 ---- ---- ---- ---- 332.10 -4.50 336.60 2035 ---- ---- ---- ---- 336.00 -4.50 340.50 2040 ---- ---- ---- ---- 339.90 -4.50 344.40 2045 ---- ---- ---- ---- 343.90 -4.50 348.40 2050 ---- ---- ---- ---- 347.80 -4.60 352.40 2055 ---- ---- ---- ---- 351.80 -4.50 356.30 2060 ---- ---- ---- ---- 355.80 -4.50 360.30 2065 ---- ---- ---- ---- 359.70 -4.60 364.30 2070 ---- ---- ---- ---- 363.70 -4.70 368.40 2075 ---- ---- ---- ---- 367.80 -4.60 372.40 2080 ---- ---- ---- ---- 371.80 -4.60 376.40 2085 ---- ---- ---- ---- 375.80 -4.70 380.50 2090 ---- ---- ---- ---- 379.90 -4.60 384.50 2095 ---- ---- ---- ---- 383.90 -4.70 388.60 2100 ---- ---- ---- ---- 388.00 -4.70 392.70 2105 ---- ---- ---- ---- 392.10 -4.70 396.80 2110 ---- ---- ---- ---- 396.20 -4.70 400.90 2115 ---- ---- ---- ---- 400.30 -4.70 405.00 2120 ---- ---- ---- ---- 404.40 -4.80 409.20 2125 ---- ---- ---- ---- 408.50 -4.80 413.30 2130 ---- ---- ---- ---- 412.60 -4.90 417.50 2135 ---- ---- ---- ---- 416.80 -4.80 421.60 2140 ---- ---- ---- ---- 420.90 -4.90 425.80 2145 ---- ---- ---- ---- 425.10 -4.90 430.00 2150 ---- ---- ---- ---- 429.30 -4.90 434.20 2155 ---- ---- ---- ---- 433.50 -4.90 438.40 2160 ---- ---- ---- ---- 437.70 -4.90 442.60 2165 ---- ---- ---- ---- 441.90 -4.90 446.80 2170 ---- ---- ---- ---- 446.10 -5.00 451.10 2175 ---- ---- ---- ---- 450.30 -5.00 455.30 2180 ---- ---- ---- ---- 454.50 -5.00 459.50 2185 ---- ---- ---- ---- 458.80 -5.00 463.80 2190 ---- ---- ---- ---- 463.00 -5.10 468.10 2195 ---- ---- ---- ---- 467.30 -5.10 472.40 2200 ---- ---- ---- ---- 471.60 -5.00 476.60 2205 ---- ---- ---- ---- 475.80 -5.10 480.90 2210 ---- ---- ---- ---- 480.10 -5.10 485.20 2215 ---- ---- ---- ---- 484.40 -5.10 489.50 2220 ---- ---- ---- ---- 488.70 -5.20 493.90 2225 ---- ---- ---- ---- 493.00 -5.20 498.20 2230 ---- ---- ---- ---- 497.40 -5.10 502.50 2235 ---- ---- ---- ---- 501.70 -5.20 506.90 2240 ---- ---- ---- ---- 506.00 -5.20 511.20 2245 ---- ---- ---- ---- 510.40 -5.20 515.60 2250 ---- ---- ---- ---- 514.70 -5.30 520.00 2255 ---- ---- ---- ---- 519.10 -5.20 524.30 2260 ---- ---- ---- ---- 523.50 -5.20 528.70 2265 ---- ---- ---- ---- 527.80 -5.30 533.10 2270 ---- ---- ---- ---- 532.20 -5.30 537.50 2275 ---- ---- ---- ---- 536.60 -5.30 541.90 2280 ---- ---- ---- ---- 541.00 -5.30 546.30 2285 ---- ---- ---- ---- 545.40 -5.40 550.80 2290 ---- ---- ---- ---- 549.80 -5.40 555.20 2295 ---- ---- ---- ---- 554.30 -5.30 559.60 2300 ---- ---- ---- ---- 558.70 -5.40 564.10 2305 ---- ---- ---- ---- 563.10 -5.40 568.50 2310 ---- ---- ---- ---- 567.60 -5.40 573.00 2315 ---- ---- ---- ---- 572.00 -5.40 577.40 2320 ---- ---- ---- ---- 576.50 -5.40 581.90 2325 ---- ---- ---- ---- 580.90 -5.50 586.40 2330 ---- ---- ---- ---- 585.40 -5.40 590.80 2335 ---- ---- ---- ---- 589.90 -5.40 595.30 2340 ---- ---- ---- ---- 594.30 -5.50 599.80 2345 ---- ---- ---- ---- 598.80 -5.50 604.30 2350 ---- ---- ---- ---- 603.30 -5.50 608.80 2355 ---- ---- ---- ---- 607.80 -5.50 613.30 2360 ---- ---- ---- ---- 612.30 -5.60 617.90 2370 ---- ---- ---- ---- 621.40 -5.50 626.90 2375 ---- ---- ---- ---- 625.90 -5.50 631.40 2380 ---- ---- ---- ---- 630.40 -5.60 636.00 2390 ---- ---- ---- ---- 639.50 -5.60 645.10 2400 ---- ---- ---- ---- 648.60 -5.60 654.20 2410 ---- ---- ---- ---- 657.70 -5.60 663.30 2420 ---- ---- ---- ---- 666.80 -5.70 672.50 2425 ---- ---- ---- ---- 671.40 -5.70 677.10 2430 ---- ---- ---- ---- 676.00 -5.70 681.70 2440 ---- ---- ---- ---- 685.20 -5.70 690.90 2450 ---- ---- ---- ---- 694.40 -5.70 700.10 2460 ---- ---- ---- ---- 703.60 -5.80 709.40 2475 ---- ---- ---- ---- 717.50 -5.80 723.30 2500 ---- ---- ---- ---- 740.70 -5.80 746.50 2525 ---- ---- ---- ---- 764.00 -5.90 769.90 2550 ---- ---- ---- ---- 787.40 -5.90 793.30 2575 ---- ---- ---- ---- 810.90 -6.00 816.90 2600 ---- ---- ---- ---- 834.50 -6.00 840.50 2625 ---- ---- ---- ---- 858.20 -6.10 864.30 2650 ---- ---- ---- ---- 882.00 -6.10 888.10 900 ---- ---- ---- ---- 3.80 -.10 3.90 925 ---- ---- ---- ---- 4.40 -.10 4.50 950 ---- ---- ---- ---- 5.10 -.10 5.20 975 ---- ---- ---- ---- 5.80 -.20 6.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.30 -.30 12.60 1025 ---- ---- ---- ---- 13.60 -.40 14.00 1050 ---- ---- ---- ---- 15.10 -.30 15.40 1075 ---- ---- ---- ---- 16.60 -.40 17.00 1100 ---- ---- ---- ---- 18.30 -.40 18.70 1125 ---- ---- ---- ---- 20.10 -.50 20.60 1130 ---- ---- ---- ---- 20.50 -.50 21.00 1140 ---- ---- ---- ---- 21.20 -.50 21.70 1150 ---- ---- ---- ---- 22.00 -.50 22.50 1160 ---- ---- ---- ---- 22.80 -.60 23.40 1170 ---- ---- ---- ---- 23.70 -.50 24.20 1175 ---- ---- ---- ---- 24.10 -.50 24.60 1180 ---- ---- ---- ---- 24.50 -.60 25.10 1190 ---- ---- ---- ---- 25.40 -.60 26.00 1200 ---- ---- ---- ---- 26.30 -.60 26.90 1210 ---- ---- ---- ---- 27.20 -.60 27.80 1220 ---- ---- ---- ---- 28.10 -.70 28.80 1225 ---- ---- ---- ---- 28.60 -.70 29.30 1230 ---- ---- ---- ---- 29.10 -.60 29.70 1235 ---- ---- ---- ---- 29.60 -.60 30.20 1240 ---- ---- ---- ---- 30.10 -.70 30.80 1245 ---- ---- ---- ---- 30.60 -.70 31.30 1250 ---- ---- ---- ---- 31.10 -.70 31.80 1255 ---- ---- ---- ---- 31.60 -.70 32.30 1260 ---- ---- ---- ---- 32.10 -.80 32.90 1265 ---- ---- ---- ---- 32.70 -.70 33.40 1270 ---- ---- ---- ---- 33.20 -.70 33.90 1275 ---- ---- ---- ---- 33.70 -.80 34.50 1280 ---- ---- ---- ---- 34.30 -.80 35.10 1285 ---- ---- ---- ---- 34.80 -.80 35.60 1290 ---- ---- ---- ---- 35.40 -.80 36.20 1295 ---- ---- ---- ---- 36.00 -.80 36.80 1300 ---- ---- ---- ---- 36.60 -.80 37.40 1305 ---- ---- ---- ---- 37.10 -.90 38.00 1310 ---- ---- ---- ---- 37.70 -.90 38.60 1315 ---- ---- ---- ---- 38.30 -.90 39.20 1320 ---- ---- ---- ---- 38.90 -.90 39.80 1325 ---- ---- ---- ---- 39.60 -.80 40.40 1330 ---- ---- ---- ---- 40.20 -.90 41.10 1335 ---- ---- ---- ---- 40.80 -.90 41.70 1340 ---- ---- ---- ---- 41.40 -1.00 42.40 1345 ---- ---- ---- ---- 42.10 -.90 43.00 1350 ---- ---- ---- ---- 42.70 -1.00 43.70 1355 ---- ---- ---- ---- 43.40 -1.00 44.40 1360 ---- ---- ---- ---- 44.10 -1.00 45.10 1365 ---- ---- ---- ---- 44.70 -1.00 45.70 1370 ---- ---- ---- ---- 45.40 -1.00 46.40 1375 ---- ---- ---- ---- 46.10 -1.00 47.10 1380 ---- ---- ---- ---- 46.80 -1.10 47.90 1385 ---- ---- ---- ---- 47.50 -1.10 48.60 1390 ---- ---- ---- ---- 48.30 -1.00 49.30 1395 ---- ---- ---- ---- 49.00 -1.10 50.10 1400 ---- ---- ---- ---- 49.70 -1.10 50.80 1405 ---- ---- ---- ---- 50.50 -1.10 51.60 1410 ---- ---- ---- ---- 51.30 -1.10 52.40 1415 ---- ---- ---- ---- 52.00 -1.20 53.20 1420 ---- ---- ---- ---- 52.80 -1.20 54.00 1425 ---- ---- ---- ---- 53.60 -1.20 54.80 1430 ---- ---- ---- ---- 54.50 -1.20 55.70 1435 ---- ---- ---- ---- 55.30 -1.20 56.50 1440 ---- ---- ---- ---- 56.20 -1.20 57.40 1445 ---- ---- ---- ---- 57.00 -1.30 58.30 1450 ---- ---- ---- ---- 57.90 -1.30 59.20 1455 ---- ---- ---- ---- 58.80 -1.30 60.10 1460 ---- ---- ---- ---- 59.70 -1.30 61.00 1465 ---- ---- ---- ---- 60.70 -1.30 62.00 1470 ---- ---- ---- ---- 61.60 -1.30 62.90 1475 ---- ---- ---- ---- 62.60 -1.30 63.90 1480 ---- ---- ---- ---- 63.60 -1.30 64.90 1485 ---- ---- ---- ---- 64.60 -1.40 66.00 1490 ---- ---- ---- ---- 65.60 -1.40 67.00 1495 ---- ---- ---- ---- 66.70 -1.40 68.10 1500 ---- ---- ---- ---- 67.70 -1.50 69.20 1505 ---- ---- ---- ---- 68.80 -1.50 70.30 1510 ---- ---- ---- ---- 69.90 -1.50 71.40 1515 ---- ---- ---- ---- 71.10 -1.50 72.60 1520 ---- ---- ---- ---- 72.20 -1.60 73.80 1525 ---- ---- ---- ---- 73.40 -1.60 75.00 1530 ---- ---- ---- ---- 74.60 -1.60 76.20 1535 ---- ---- ---- ---- 75.80 -1.60 77.40 1540 ---- ---- ---- ---- 77.10 -1.60 78.70 1545 ---- ---- ---- ---- 78.30 -1.70 80.00 1550 ---- ---- ---- ---- 79.60 -1.70 81.30 1555 ---- ---- ---- ---- 81.00 -1.60 82.60 1560 ---- ---- ---- ---- 82.30 -1.70 84.00 1565 ---- ---- ---- ---- 83.70 -1.70 85.40 1570 ---- ---- ---- ---- 85.00 -1.80 86.80 1575 ---- ---- ---- ---- 86.50 -1.70 88.20 1580 ---- ---- ---- ---- 87.90 -1.80 89.70 1585 ---- ---- ---- ---- 89.30 -1.90 91.20 1590 ---- ---- ---- ---- 90.80 -1.90 92.70 1595 ---- ---- ---- ---- 92.30 -1.90 94.20 1600 ---- ---- ---- ---- 93.90 -1.90 95.80 1605 ---- ---- ---- ---- 95.50 -1.90 97.40 1610 ---- ---- ---- ---- 97.00 -2.00 99.00 1615 ---- ---- ---- ---- 98.70 -1.90 100.60 1620 ---- ---- ---- ---- 100.30 -2.00 102.30 1625 ---- ---- ---- ---- 102.00 -2.00 104.00 1630 ---- ---- ---- ---- 103.70 -2.00 105.70 1635 ---- ---- ---- ---- 105.40 -2.10 107.50 1640 ---- ---- ---- ---- 107.20 -2.10 109.30 1645 ---- ---- ---- ---- 109.00 -2.10 111.10 1650 ---- ---- ---- ---- 110.80 -2.10 112.90 1655 ---- ---- ---- ---- 112.60 -2.20 114.80 1660 ---- ---- ---- ---- 114.50 -2.20 116.70 1665 ---- ---- ---- ---- 116.40 -2.20 118.60 1670 ---- ---- ---- ---- 118.30 -2.20 120.50 1675 ---- ---- ---- ---- 120.30 -2.20 122.50 1680 ---- ---- ---- ---- 122.20 -2.30 124.50 1685 ---- ---- ---- ---- 124.30 -2.30 126.60 1690 ---- ---- ---- ---- 126.30 -2.30 128.60 1695 ---- ---- ---- ---- 128.40 -2.40 130.80 1700 ---- ---- ---- ---- 130.50 -2.40 132.90 1705 ---- ---- ---- ---- 132.60 -2.40 135.00 1710 ---- ---- ---- ---- 134.80 -2.40 137.20 1715 ---- ---- ---- ---- 137.00 -2.50 139.50 1720 ---- ---- ---- ---- 139.20 -2.50 141.70 1725 ---- ---- ---- ---- 141.50 -2.50 144.00 1730 ---- ---- ---- ---- 143.70 -2.60 146.30 1735 ---- ---- ---- ---- 146.00 -2.60 148.60 1740 ---- ---- ---- ---- 148.40 -2.60 151.00 1745 ---- ---- ---- ---- 150.80 -2.60 153.40 1750 ---- ---- ---- ---- 153.20 -2.60 155.80 1755 ---- ---- ---- ---- 155.60 -2.70 158.30 1760 ---- ---- ---- ---- 158.10 -2.70 160.80 1765 ---- ---- ---- ---- 160.50 -2.80 163.30 1770 ---- ---- ---- ---- 163.10 -2.70 165.80 1775 ---- ---- ---- ---- 165.60 -2.80 168.40 1780 ---- ---- ---- ---- 168.20 -2.80 171.00 1785 ---- ---- ---- ---- 170.80 -2.90 173.70 1790 ---- ---- ---- ---- 173.50 -2.80 176.30 1795 ---- ---- ---- ---- 176.10 -2.90 179.00 1800 ---- ---- ---- ---- 178.80 -3.00 181.80 1805 ---- ---- ---- ---- 181.50 -3.00 184.50 1810 ---- ---- ---- ---- 184.30 -3.00 187.30 1815 ---- ---- ---- ---- 187.10 -3.00 190.10 1820 ---- ---- ---- ---- 189.90 -3.00 192.90 1825 ---- ---- ---- ---- 192.70 -3.10 195.80 1830 ---- ---- ---- ---- 195.60 -3.10 198.70 1835 ---- ---- ---- ---- 198.50 -3.10 201.60 1840 ---- ---- ---- ---- 201.40 -3.20 204.60 1845 ---- ---- ---- ---- 204.40 -3.20 207.60 1850 ---- ---- ---- ---- 207.40 -3.20 210.60 1855 ---- ---- ---- ---- 210.40 -3.20 213.60 1860 ---- ---- ---- ---- 213.40 -3.30 216.70 1865 ---- ---- ---- ---- 216.50 -3.30 219.80 1870 ---- ---- ---- ---- 219.60 -3.30 222.90 1875 ---- ---- ---- ---- 222.70 -3.30 226.00 1880 ---- ---- ---- ---- 225.80 -3.40 229.20 1885 ---- ---- ---- ---- 229.00 -3.40 232.40 1890 ---- ---- ---- ---- 232.20 -3.40 235.60 1895 ---- ---- ---- ---- 235.40 -3.40 238.80 1900 ---- ---- ---- ---- 238.70 -3.40 242.10 1905 ---- ---- ---- ---- 241.90 -3.50 245.40 1910 ---- ---- ---- ---- 245.20 -3.50 248.70 1915 ---- ---- ---- ---- 248.50 -3.50 252.00 1920 ---- ---- ---- ---- 251.90 -3.50 255.40 1925 ---- ---- ---- ---- 255.20 -3.60 258.80 1930 ---- ---- ---- ---- 258.60 -3.60 262.20 1935 ---- ---- ---- ---- 262.00 -3.60 265.60 1940 ---- ---- ---- ---- 265.40 -3.70 269.10 1945 ---- ---- ---- ---- 268.90 -3.60 272.50 1950 ---- ---- ---- ---- 272.30 -3.70 276.00 1955 ---- ---- ---- ---- 275.80 -3.70 279.50 1960 ---- ---- ---- ---- 279.30 -3.80 283.10 1965 ---- ---- ---- ---- 282.90 -3.70 286.60 1970 ---- ---- ---- ---- 286.40 -3.80 290.20 1975 ---- ---- ---- ---- 290.00 -3.80 293.80 1980 ---- ---- ---- ---- 293.60 -3.80 297.40 1985 ---- ---- ---- ---- 297.20 -3.80 301.00 1990 ---- ---- ---- ---- 300.80 -3.80 304.60 1995 ---- ---- ---- ---- 304.40 -3.90 308.30 2000 ---- ---- ---- ---- 308.10 -3.90 312.00 2005 ---- ---- ---- ---- 311.80 -3.90 315.70 2010 ---- ---- ---- ---- 315.50 -3.90 319.40 2015 ---- ---- ---- ---- 319.20 -3.90 323.10 2020 ---- ---- ---- ---- 322.90 -4.00 326.90 2025 ---- ---- ---- ---- 326.60 -4.00 330.60 2030 ---- ---- ---- ---- 330.40 -4.00 334.40 2035 ---- ---- ---- ---- 334.10 -4.10 338.20 2040 ---- ---- ---- ---- 337.90 -4.10 342.00 2045 ---- ---- ---- ---- 341.70 -4.10 345.80 2050 ---- ---- ---- ---- 345.50 -4.10 349.60 2055 ---- ---- ---- ---- 349.30 -4.20 353.50 2060 ---- ---- ---- ---- 353.20 -4.10 357.30 2065 ---- ---- ---- ---- 357.00 -4.20 361.20 2070 ---- ---- ---- ---- 360.90 -4.10 365.00 2075 ---- ---- ---- ---- 364.80 -4.10 368.90 2080 ---- ---- ---- ---- 368.60 -4.20 372.80 2085 ---- ---- ---- ---- 372.50 -4.20 376.70 2090 ---- ---- ---- ---- 376.40 -4.30 380.70 2095 ---- ---- ---- ---- 380.40 -4.20 384.60 2100 ---- ---- ---- ---- 384.30 -4.30 388.60 2105 ---- ---- ---- ---- 388.20 -4.30 392.50 2110 ---- ---- ---- ---- 392.20 -4.30 396.50 2115 ---- ---- ---- ---- 396.10 -4.40 400.50 2120 ---- ---- ---- ---- 400.10 -4.30 404.40 2125 ---- ---- ---- ---- 404.10 -4.30 408.40 2130 ---- ---- ---- ---- 408.10 -4.40 412.50 2135 ---- ---- ---- ---- 412.10 -4.40 416.50 2140 ---- ---- ---- ---- 416.10 -4.40 420.50 2145 ---- ---- ---- ---- 420.10 -4.50 424.60 2150 ---- ---- ---- ---- 424.20 -4.40 428.60 2155 ---- ---- ---- ---- 428.20 -4.50 432.70 2160 ---- ---- ---- ---- 432.30 -4.40 436.70 2165 ---- ---- ---- ---- 436.30 -4.50 440.80 2170 ---- ---- ---- ---- 440.40 -4.50 444.90 2175 ---- ---- ---- ---- 444.50 -4.50 449.00 2180 ---- ---- ---- ---- 448.60 -4.50 453.10 2185 ---- ---- ---- ---- 452.70 -4.50 457.20 2190 ---- ---- ---- ---- 456.80 -4.60 461.40 2195 ---- ---- ---- ---- 460.90 -4.60 465.50 2200 ---- ---- ---- ---- 465.10 -4.60 469.70 2205 ---- ---- ---- ---- 469.20 -4.60 473.80 2210 ---- ---- ---- ---- 473.30 -4.70 478.00 2215 ---- ---- ---- ---- 477.50 -4.60 482.10 2220 ---- ---- ---- ---- 481.70 -4.60 486.30 2225 ---- ---- ---- ---- 485.80 -4.70 490.50 2230 ---- ---- ---- ---- 490.00 -4.70 494.70 2235 ---- ---- ---- ---- 494.20 -4.70 498.90 2240 ---- ---- ---- ---- 498.40 -4.70 503.10 2245 ---- ---- ---- ---- 502.60 -4.80 507.40 2250 ---- ---- ---- ---- 506.80 -4.80 511.60 2255 ---- ---- ---- ---- 511.10 -4.70 515.80 2260 ---- ---- ---- ---- 515.30 -4.80 520.10 2265 ---- ---- ---- ---- 519.50 -4.80 524.30 2270 ---- ---- ---- ---- 523.80 -4.80 528.60 2275 ---- ---- ---- ---- 528.10 -4.80 532.90 2280 ---- ---- ---- ---- 532.30 -4.80 537.10 2285 ---- ---- ---- ---- 536.60 -4.80 541.40 2290 ---- ---- ---- ---- 540.90 -4.80 545.70 2295 ---- ---- ---- ---- 545.20 -4.80 550.00 2300 ---- ---- ---- ---- 549.40 -4.90 554.30 2305 ---- ---- ---- ---- 553.70 -4.90 558.60 2310 ---- ---- ---- ---- 558.10 -4.90 563.00 2315 ---- ---- ---- ---- 562.40 -4.90 567.30 2320 ---- ---- ---- ---- 566.70 -4.90 571.60 2325 ---- ---- ---- ---- 571.00 -5.00 576.00 2330 ---- ---- ---- ---- 575.40 -4.90 580.30 2335 ---- ---- ---- ---- 579.70 -5.00 584.70 2340 ---- ---- ---- ---- 584.00 -5.00 589.00 2345 ---- ---- ---- ---- 588.40 -5.00 593.40 2350 ---- ---- ---- ---- 592.80 -5.00 597.80 2355 ---- ---- ---- ---- 597.10 -5.10 602.20 2360 ---- ---- ---- ---- 601.50 -5.00 606.50 2365 ---- ---- ---- ---- 605.90 -5.00 610.90 2370 ---- ---- ---- ---- 610.30 -5.00 615.30 2375 ---- ---- ---- ---- 614.70 -5.00 619.70 2380 ---- ---- ---- ---- 619.10 -5.10 624.20 2390 ---- ---- ---- ---- 627.90 -5.10 633.00 2400 ---- ---- ---- ---- 636.70 -5.20 641.90 2410 ---- ---- ---- ---- 645.60 -5.20 650.80 2420 ---- ---- ---- ---- 654.50 -5.20 659.70 2425 ---- ---- ---- ---- 658.90 -5.20 664.10 2430 ---- ---- ---- ---- 663.40 -5.20 668.60 2440 ---- ---- ---- ---- 672.30 -5.20 677.50 2450 ---- ---- ---- ---- 681.30 -5.20 686.50 2460 ---- ---- ---- ---- 690.30 -5.20 695.50 2470 ---- ---- ---- ---- 699.30 -5.20 704.50 2475 ---- ---- ---- ---- 703.80 -5.30 709.10 2500 ---- ---- ---- ---- 726.40 -5.30 731.70 2525 ---- ---- ---- ---- 749.10 -5.40 754.50 2550 ---- ---- ---- ---- 771.90 -5.40 777.30 2575 ---- ---- ---- ---- 794.90 -5.40 800.30 2600 ---- ---- ---- ---- 817.90 -5.50 823.40 2625 ---- ---- ---- ---- 841.00 -5.60 846.60 2650 ---- ---- ---- ---- 864.30 -5.60 869.90 950 ---- ---- ---- ---- 9.90 -.20 10.10 975 ---- ---- ---- ---- 11.00 -.30 11.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 20.80 -.40 21.20 1050 ---- ---- ---- ---- 22.70 -.40 23.10 1075 ---- ---- ---- ---- 24.70 -.40 25.10 1100 ---- ---- ---- ---- 26.70 -.50 27.20 1125 ---- ---- ---- ---- 28.90 -.60 29.50 1150 ---- ---- ---- ---- 31.30 -.50 31.80 1175 ---- ---- ---- ---- 33.70 -.60 34.30 1200 ---- ---- ---- ---- 36.30 -.60 36.90 1220 ---- ---- ---- ---- 38.40 -.70 39.10 1225 ---- ---- ---- ---- 39.00 -.70 39.70 1230 ---- ---- ---- ---- 39.50 -.80 40.30 1240 ---- ---- ---- ---- 40.70 -.70 41.40 1250 ---- ---- ---- ---- 41.80 -.80 42.60 1260 ---- ---- ---- ---- 43.00 -.80 43.80 1270 ---- ---- ---- ---- 44.20 -.80 45.00 1275 ---- ---- ---- ---- 44.80 -.90 45.70 1280 ---- ---- ---- ---- 45.40 -.90 46.30 1290 ---- ---- ---- ---- 46.70 -.90 47.60 1300 ---- ---- ---- ---- 48.00 -.90 48.90 1310 ---- ---- ---- ---- 49.30 -.90 50.20 1315 ---- ---- ---- ---- 49.90 -1.00 50.90 1320 ---- ---- ---- ---- 50.60 -.90 51.50 1325 ---- ---- ---- ---- 51.30 -.90 52.20 1330 ---- ---- ---- ---- 52.00 -.90 52.90 1335 ---- ---- ---- ---- 52.70 -.90 53.60 1340 ---- ---- ---- ---- 53.40 -.90 54.30 1345 ---- ---- ---- ---- 54.10 -1.00 55.10 1350 ---- ---- ---- ---- 54.80 -1.00 55.80 1355 ---- ---- ---- ---- 55.50 -1.00 56.50 1360 ---- ---- ---- ---- 56.20 -1.00 57.20 1365 ---- ---- ---- ---- 56.90 -1.10 58.00 1370 ---- ---- ---- ---- 57.70 -1.00 58.70 1375 ---- ---- ---- ---- 58.40 -1.10 59.50 1380 ---- ---- ---- ---- 59.20 -1.10 60.30 1385 ---- ---- ---- ---- 59.90 -1.10 61.00 1390 ---- ---- ---- ---- 60.70 -1.10 61.80 1395 ---- ---- ---- ---- 61.50 -1.10 62.60 1400 ---- ---- ---- ---- 62.30 -1.10 63.40 1405 ---- ---- ---- ---- 63.00 -1.20 64.20 1410 ---- ---- ---- ---- 63.90 -1.10 65.00 1415 ---- ---- ---- ---- 64.70 -1.10 65.80 1420 ---- ---- ---- ---- 65.50 -1.20 66.70 1425 ---- ---- ---- ---- 66.30 -1.20 67.50 1430 ---- ---- ---- ---- 67.20 -1.20 68.40 1435 ---- ---- ---- ---- 68.00 -1.30 69.30 1440 ---- ---- ---- ---- 68.90 -1.30 70.20 1445 ---- ---- ---- ---- 69.80 -1.30 71.10 1450 ---- ---- ---- ---- 70.70 -1.30 72.00 1455 ---- ---- ---- ---- 71.60 -1.30 72.90 1460 ---- ---- ---- ---- 72.50 -1.30 73.80 1465 ---- ---- ---- ---- 73.50 -1.30 74.80 1470 ---- ---- ---- ---- 74.40 -1.40 75.80 1475 ---- ---- ---- ---- 75.40 -1.40 76.80 1480 ---- ---- ---- ---- 76.40 -1.40 77.80 1485 ---- ---- ---- ---- 77.40 -1.40 78.80 1490 ---- ---- ---- ---- 78.40 -1.50 79.90 1495 ---- ---- ---- ---- 79.50 -1.40 80.90 1500 ---- ---- ---- ---- 80.60 -1.40 82.00 1505 ---- ---- ---- ---- 81.60 -1.50 83.10 1510 ---- ---- ---- ---- 82.80 -1.40 84.20 1515 ---- ---- ---- ---- 83.90 -1.50 85.40 1520 ---- ---- ---- ---- 85.00 -1.50 86.50 1525 ---- ---- ---- ---- 86.20 -1.50 87.70 1530 ---- ---- ---- ---- 87.40 -1.50 88.90 1535 ---- ---- ---- ---- 88.60 -1.60 90.20 1540 ---- ---- ---- ---- 89.80 -1.60 91.40 1545 ---- ---- ---- ---- 91.10 -1.60 92.70 1550 ---- ---- ---- ---- 92.40 -1.60 94.00 1555 ---- ---- ---- ---- 93.70 -1.60 95.30 1560 ---- ---- ---- ---- 95.00 -1.60 96.60 1565 ---- ---- ---- ---- 96.30 -1.70 98.00 1570 ---- ---- ---- ---- 97.70 -1.70 99.40 1575 ---- ---- ---- ---- 99.10 -1.70 100.80 1580 ---- ---- ---- ---- 100.50 -1.70 102.20 1585 ---- ---- ---- ---- 101.90 -1.80 103.70 1590 ---- ---- ---- ---- 103.40 -1.80 105.20 1595 ---- ---- ---- ---- 104.90 -1.80 106.70 1600 ---- ---- ---- ---- 106.40 -1.80 108.20 1605 ---- ---- ---- ---- 107.90 -1.90 109.80 1610 ---- ---- ---- ---- 109.50 -1.80 111.30 1615 ---- ---- ---- ---- 111.00 -1.90 112.90 1620 ---- ---- ---- ---- 112.60 -2.00 114.60 1625 ---- ---- ---- ---- 114.30 -1.90 116.20 1630 ---- ---- ---- ---- 115.90 -2.00 117.90 1635 ---- ---- ---- ---- 117.60 -2.00 119.60 1640 ---- ---- ---- ---- 119.30 -2.00 121.30 1645 ---- ---- ---- ---- 121.10 -2.00 123.10 1650 ---- ---- ---- ---- 122.80 -2.10 124.90 1655 ---- ---- ---- ---- 124.60 -2.10 126.70 1660 ---- ---- ---- ---- 126.40 -2.10 128.50 1665 ---- ---- ---- ---- 128.30 -2.10 130.40 1670 ---- ---- ---- ---- 130.20 -2.10 132.30 1675 ---- ---- ---- ---- 132.10 -2.10 134.20 1680 ---- ---- ---- ---- 134.00 -2.20 136.20 1685 ---- ---- ---- ---- 135.90 -2.30 138.20 1690 ---- ---- ---- ---- 137.90 -2.30 140.20 1695 ---- ---- ---- ---- 139.90 -2.30 142.20 1700 ---- ---- ---- ---- 142.00 -2.30 144.30 1705 ---- ---- ---- ---- 144.00 -2.30 146.30 1710 ---- ---- ---- ---- 146.10 -2.40 148.50 1715 ---- ---- ---- ---- 148.30 -2.30 150.60 1720 ---- ---- ---- ---- 150.40 -2.40 152.80 1725 ---- ---- ---- ---- 152.60 -2.40 155.00 1730 ---- ---- ---- ---- 154.80 -2.40 157.20 1735 ---- ---- ---- ---- 157.10 -2.40 159.50 1740 ---- ---- ---- ---- 159.30 -2.50 161.80 1745 ---- ---- ---- ---- 161.60 -2.50 164.10 1750 ---- ---- ---- ---- 163.90 -2.60 166.50 1755 ---- ---- ---- ---- 166.30 -2.50 168.80 1760 ---- ---- ---- ---- 168.70 -2.50 171.20 1765 ---- ---- ---- ---- 171.10 -2.60 173.70 1770 ---- ---- ---- ---- 173.50 -2.60 176.10 1775 ---- ---- ---- ---- 176.00 -2.60 178.60 1780 ---- ---- ---- ---- 178.50 -2.60 181.10 1785 ---- ---- ---- ---- 181.00 -2.70 183.70 1790 ---- ---- ---- ---- 183.60 -2.70 186.30 1795 ---- ---- ---- ---- 186.20 -2.70 188.90 1800 ---- ---- ---- ---- 188.80 -2.70 191.50 1805 ---- ---- ---- ---- 191.40 -2.80 194.20 1810 ---- ---- ---- ---- 194.10 -2.80 196.90 1815 ---- ---- ---- ---- 196.80 -2.80 199.60 1820 ---- ---- ---- ---- 199.50 -2.80 202.30 1825 ---- ---- ---- ---- 202.20 -2.90 205.10 1830 ---- ---- ---- ---- 205.00 -2.90 207.90 1835 ---- ---- ---- ---- 207.80 -2.90 210.70 1840 ---- ---- ---- ---- 210.70 -2.90 213.60 1845 ---- ---- ---- ---- 213.50 -3.00 216.50 1850 ---- ---- ---- ---- 216.40 -3.00 219.40 1855 ---- ---- ---- ---- 219.30 -3.00 222.30 1860 ---- ---- ---- ---- 222.30 -3.00 225.30 1865 ---- ---- ---- ---- 225.30 -3.00 228.30 1870 ---- ---- ---- ---- 228.20 -3.10 231.30 1875 ---- ---- ---- ---- 231.30 -3.10 234.40 1880 ---- ---- ---- ---- 234.30 -3.10 237.40 1885 ---- ---- ---- ---- 237.40 -3.10 240.50 1890 ---- ---- ---- ---- 240.50 -3.10 243.60 1895 ---- ---- ---- ---- 243.60 -3.20 246.80 1900 ---- ---- ---- ---- 246.80 -3.20 250.00 1905 ---- ---- ---- ---- 249.90 -3.30 253.20 1910 ---- ---- ---- ---- 253.10 -3.30 256.40 1915 ---- ---- ---- ---- 256.40 -3.20 259.60 1920 ---- ---- ---- ---- 259.60 -3.30 262.90 1925 ---- ---- ---- ---- 262.90 -3.30 266.20 1930 ---- ---- ---- ---- 266.20 -3.30 269.50 1935 ---- ---- ---- ---- 269.50 -3.30 272.80 1940 ---- ---- ---- ---- 272.80 -3.40 276.20 1945 ---- ---- ---- ---- 276.20 -3.40 279.60 1950 ---- ---- ---- ---- 279.50 -3.50 283.00 1955 ---- ---- ---- ---- 282.90 -3.50 286.40 1960 ---- ---- ---- ---- 286.40 -3.40 289.80 1965 ---- ---- ---- ---- 289.80 -3.50 293.30 1970 ---- ---- ---- ---- 293.30 -3.50 296.80 1975 ---- ---- ---- ---- 296.80 -3.50 300.30 1980 ---- ---- ---- ---- 300.30 -3.50 303.80 1985 ---- ---- ---- ---- 303.80 -3.50 307.30 1990 ---- ---- ---- ---- 307.30 -3.60 310.90 1995 ---- ---- ---- ---- 310.90 -3.60 314.50 2000 ---- ---- ---- ---- 314.50 -3.60 318.10 2005 ---- ---- ---- ---- 318.00 -3.70 321.70 2010 ---- ---- ---- ---- 321.70 -3.60 325.30 2015 ---- ---- ---- ---- 325.30 -3.60 328.90 2020 ---- ---- ---- ---- 328.90 -3.70 332.60 2025 ---- ---- ---- ---- 332.60 -3.70 336.30 2030 ---- ---- ---- ---- 336.30 -3.70 340.00 2035 ---- ---- ---- ---- 339.90 -3.80 343.70 2040 ---- ---- ---- ---- 343.70 -3.70 347.40 2045 ---- ---- ---- ---- 347.40 -3.70 351.10 2050 ---- ---- ---- ---- 351.10 -3.80 354.90 2055 ---- ---- ---- ---- 354.80 -3.90 358.70 2060 ---- ---- ---- ---- 358.60 -3.80 362.40 2065 ---- ---- ---- ---- 362.40 -3.80 366.20 2070 ---- ---- ---- ---- 366.20 -3.80 370.00 2075 ---- ---- ---- ---- 370.00 -3.80 373.80 2080 ---- ---- ---- ---- 373.80 -3.90 377.70 2085 ---- ---- ---- ---- 377.60 -3.90 381.50 2090 ---- ---- ---- ---- 381.40 -3.90 385.30 2095 ---- ---- ---- ---- 385.30 -3.90 389.20 2100 ---- ---- ---- ---- 389.10 -4.00 393.10 2105 ---- ---- ---- ---- 393.00 -4.00 397.00 2110 ---- ---- ---- ---- 396.90 -3.90 400.80 2115 ---- ---- ---- ---- 400.70 -4.10 404.80 2120 ---- ---- ---- ---- 404.60 -4.10 408.70 2125 ---- ---- ---- ---- 408.60 -4.00 412.60 2130 ---- ---- ---- ---- 412.50 -4.00 416.50 2135 ---- ---- ---- ---- 416.40 -4.10 420.50 2140 ---- ---- ---- ---- 420.30 -4.10 424.40 2145 ---- ---- ---- ---- 424.30 -4.10 428.40 2150 ---- ---- ---- ---- 428.20 -4.20 432.40 2155 ---- ---- ---- ---- 432.20 -4.10 436.30 2160 ---- ---- ---- ---- 436.20 -4.10 440.30 2165 ---- ---- ---- ---- 440.20 -4.10 444.30 2170 ---- ---- ---- ---- 444.20 -4.10 448.30 2175 ---- ---- ---- ---- 448.20 -4.20 452.40 2180 ---- ---- ---- ---- 452.20 -4.20 456.40 2185 ---- ---- ---- ---- 456.20 -4.20 460.40 2190 ---- ---- ---- ---- 460.30 -4.20 464.50 2195 ---- ---- ---- ---- 464.30 -4.20 468.50 2200 ---- ---- ---- ---- 468.40 -4.20 472.60 2205 ---- ---- ---- ---- 472.40 -4.30 476.70 2210 ---- ---- ---- ---- 476.50 -4.30 480.80 2215 ---- ---- ---- ---- 480.60 -4.30 484.90 2220 ---- ---- ---- ---- 484.60 -4.40 489.00 2225 ---- ---- ---- ---- 488.70 -4.40 493.10 2230 ---- ---- ---- ---- 492.90 -4.30 497.20 2235 ---- ---- ---- ---- 497.00 -4.30 501.30 2240 ---- ---- ---- ---- 501.10 -4.40 505.50 2245 ---- ---- ---- ---- 505.20 -4.40 509.60 2250 ---- ---- ---- ---- 509.40 -4.30 513.70 2255 ---- ---- ---- ---- 513.50 -4.40 517.90 2260 ---- ---- ---- ---- 517.60 -4.50 522.10 2265 ---- ---- ---- ---- 521.80 -4.40 526.20 2270 ---- ---- ---- ---- 526.00 -4.40 530.40 2275 ---- ---- ---- ---- 530.20 -4.40 534.60 2280 ---- ---- ---- ---- 534.30 -4.50 538.80 2285 ---- ---- ---- ---- 538.50 -4.50 543.00 2290 ---- ---- ---- ---- 542.70 -4.50 547.20 2295 ---- ---- ---- ---- 546.90 -4.60 551.50 2300 ---- ---- ---- ---- 551.20 -4.50 555.70 2305 ---- ---- ---- ---- 555.40 -4.50 559.90 2310 ---- ---- ---- ---- 559.60 -4.60 564.20 2315 ---- ---- ---- ---- 563.80 -4.60 568.40 2320 ---- ---- ---- ---- 568.10 -4.60 572.70 2325 ---- ---- ---- ---- 572.30 -4.60 576.90 2330 ---- ---- ---- ---- 576.60 -4.60 581.20 2335 ---- ---- ---- ---- 580.80 -4.70 585.50 2340 ---- ---- ---- ---- 585.10 -4.60 589.70 2345 ---- ---- ---- ---- 589.40 -4.60 594.00 2350 ---- ---- ---- ---- 593.70 -4.60 598.30 2355 ---- ---- ---- ---- 598.00 -4.60 602.60 2360 ---- ---- ---- ---- 602.30 -4.60 606.90 2365 ---- ---- ---- ---- 606.60 -4.60 611.20 2370 ---- ---- ---- ---- 610.90 -4.70 615.60 2375 ---- ---- ---- ---- 615.20 -4.70 619.90 2380 ---- ---- ---- ---- 619.50 -4.70 624.20 2390 ---- ---- ---- ---- 628.20 -4.70 632.90 2400 ---- ---- ---- ---- 636.90 -4.70 641.60 2410 ---- ---- ---- ---- 645.60 -4.70 650.30 2420 ---- ---- ---- ---- 654.30 -4.80 659.10 2425 ---- ---- ---- ---- 658.70 -4.80 663.50 2430 ---- ---- ---- ---- 663.10 -4.80 667.90 2440 ---- ---- ---- ---- 671.80 -4.90 676.70 2450 ---- ---- ---- ---- 680.60 -4.90 685.50 2460 ---- ---- ---- ---- 689.50 -4.80 694.30 2470 ---- ---- ---- ---- 698.30 -4.90 703.20 2475 ---- ---- ---- ---- 702.70 -4.90 707.60 2480 ---- ---- ---- ---- 707.20 -4.90 712.10 2500 ---- ---- ---- ---- 724.90 -5.00 729.90 2525 ---- ---- ---- ---- 747.30 -5.00 752.30 2550 ---- ---- ---- ---- 769.70 -5.10 774.80 2575 ---- ---- ---- ---- 792.30 -5.10 797.40 2600 ---- ---- ---- ---- 815.00 -5.10 820.10 2625 ---- ---- ---- ---- 837.80 -5.10 842.90 2650 ---- ---- ---- ---- 860.60 -5.30 865.90 2675 ---- ---- ---- ---- 883.60 -5.30 888.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 32.90 -.60 33.50 1100 ---- ---- ---- ---- 35.30 -.60 35.90 1125 ---- ---- ---- ---- 37.90 -.60 38.50 1150 ---- ---- ---- ---- 40.50 -.60 41.10 1175 ---- ---- ---- ---- 43.20 -.70 43.90 1200 ---- ---- ---- ---- 46.10 -.70 46.80 1225 ---- ---- ---- ---- 49.10 -.80 49.90 1250 ---- ---- ---- ---- 52.20 -.80 53.00 1270 ---- ---- ---- ---- 54.80 -.90 55.70 1275 ---- ---- ---- ---- 55.50 -.90 56.40 1280 ---- ---- ---- ---- 56.10 -.90 57.00 1290 ---- ---- ---- ---- 57.50 -.90 58.40 1300 ---- ---- ---- ---- 58.90 -.90 59.80 1310 ---- ---- ---- ---- 60.30 -.90 61.20 1320 ---- ---- ---- ---- 61.70 -.90 62.60 1325 ---- ---- ---- ---- 62.40 -1.00 63.40 1330 ---- ---- ---- ---- 63.10 -1.00 64.10 1340 ---- ---- ---- ---- 64.60 -1.00 65.60 1350 ---- ---- ---- ---- 66.10 -1.00 67.10 1360 ---- ---- ---- ---- 67.60 -1.00 68.60 1370 ---- ---- ---- ---- 69.10 -1.10 70.20 1375 ---- ---- ---- ---- 69.90 -1.10 71.00 1380 ---- ---- ---- ---- 70.70 -1.10 71.80 1385 ---- ---- ---- ---- 71.50 -1.10 72.60 1390 ---- ---- ---- ---- 72.30 -1.10 73.40 1395 ---- ---- ---- ---- 73.10 -1.10 74.20 1400 ---- ---- ---- ---- 73.90 -1.10 75.00 1405 ---- ---- ---- ---- 74.70 -1.20 75.90 1410 ---- ---- ---- ---- 75.50 -1.20 76.70 1415 ---- ---- ---- ---- 76.40 -1.20 77.60 1420 ---- ---- ---- ---- 77.20 -1.20 78.40 1425 ---- ---- ---- ---- 78.00 -1.30 79.30 1430 ---- ---- ---- ---- 78.90 -1.20 80.10 1435 ---- ---- ---- ---- 79.80 -1.20 81.00 1440 ---- ---- ---- ---- 80.60 -1.30 81.90 1445 ---- ---- ---- ---- 81.50 -1.30 82.80 1450 ---- ---- ---- ---- 82.40 -1.30 83.70 1455 ---- ---- ---- ---- 83.30 -1.40 84.70 1460 ---- ---- ---- ---- 84.30 -1.30 85.60 1465 ---- ---- ---- ---- 85.20 -1.30 86.50 1470 ---- ---- ---- ---- 86.20 -1.30 87.50 1475 ---- ---- ---- ---- 87.10 -1.40 88.50 1480 ---- ---- ---- ---- 88.10 -1.40 89.50 1485 ---- ---- ---- ---- 89.10 -1.40 90.50 1490 ---- ---- ---- ---- 90.10 -1.40 91.50 1495 ---- ---- ---- ---- 91.10 -1.50 92.60 1500 ---- ---- ---- ---- 92.20 -1.40 93.60 1505 ---- ---- ---- ---- 93.20 -1.50 94.70 1510 ---- ---- ---- ---- 94.30 -1.50 95.80 1515 ---- ---- ---- ---- 95.40 -1.50 96.90 1520 ---- ---- ---- ---- 96.50 -1.50 98.00 1525 ---- ---- ---- ---- 97.70 -1.50 99.20 1530 ---- ---- ---- ---- 98.80 -1.60 100.40 1535 ---- ---- ---- ---- 100.00 -1.60 101.60 1540 ---- ---- ---- ---- 101.20 -1.60 102.80 1545 ---- ---- ---- ---- 102.40 -1.60 104.00 1550 ---- ---- ---- ---- 103.70 -1.60 105.30 1555 ---- ---- ---- ---- 104.90 -1.70 106.60 1560 ---- ---- ---- ---- 106.20 -1.70 107.90 1565 ---- ---- ---- ---- 107.50 -1.70 109.20 1570 ---- ---- ---- ---- 108.90 -1.60 110.50 1575 ---- ---- ---- ---- 110.20 -1.70 111.90 1580 ---- ---- ---- ---- 111.60 -1.70 113.30 1585 ---- ---- ---- ---- 113.00 -1.70 114.70 1590 ---- ---- ---- ---- 114.40 -1.70 116.10 1595 ---- ---- ---- ---- 115.80 -1.80 117.60 1600 ---- ---- ---- ---- 117.30 -1.80 119.10 1605 ---- ---- ---- ---- 118.80 -1.80 120.60 1610 ---- ---- ---- ---- 120.30 -1.80 122.10 1615 ---- ---- ---- ---- 121.80 -1.80 123.60 1620 ---- ---- ---- ---- 123.40 -1.80 125.20 1625 ---- ---- ---- ---- 124.90 -1.90 126.80 1630 ---- ---- ---- ---- 126.60 -1.80 128.40 1635 ---- ---- ---- ---- 128.20 -1.90 130.10 1640 ---- ---- ---- ---- 129.80 -2.00 131.80 1645 ---- ---- ---- ---- 131.50 -2.00 133.50 1650 ---- ---- ---- ---- 133.20 -2.00 135.20 1655 ---- ---- ---- ---- 134.90 -2.00 136.90 1660 ---- ---- ---- ---- 136.70 -2.00 138.70 1665 ---- ---- ---- ---- 138.50 -2.00 140.50 1670 ---- ---- ---- ---- 140.30 -2.00 142.30 1675 ---- ---- ---- ---- 142.10 -2.10 144.20 1680 ---- ---- ---- ---- 144.00 -2.10 146.10 1685 ---- ---- ---- ---- 145.90 -2.10 148.00 1690 ---- ---- ---- ---- 147.80 -2.10 149.90 1695 ---- ---- ---- ---- 149.70 -2.20 151.90 1700 ---- ---- ---- ---- 151.70 -2.20 153.90 1705 ---- ---- ---- ---- 153.70 -2.20 155.90 1710 ---- ---- ---- ---- 155.70 -2.20 157.90 1715 ---- ---- ---- ---- 157.80 -2.20 160.00 1720 ---- ---- ---- ---- 159.80 -2.30 162.10 1725 ---- ---- ---- ---- 161.90 -2.30 164.20 1730 ---- ---- ---- ---- 164.10 -2.30 166.40 1735 ---- ---- ---- ---- 166.20 -2.40 168.60 1740 ---- ---- ---- ---- 168.40 -2.40 170.80 1745 ---- ---- ---- ---- 170.60 -2.40 173.00 1750 ---- ---- ---- ---- 172.90 -2.40 175.30 1755 ---- ---- ---- ---- 175.20 -2.40 177.60 1760 ---- ---- ---- ---- 177.50 -2.40 179.90 1765 ---- ---- ---- ---- 179.80 -2.40 182.20 1770 ---- ---- ---- ---- 182.10 -2.50 184.60 1775 ---- ---- ---- ---- 184.50 -2.50 187.00 1780 ---- ---- ---- ---- 186.90 -2.60 189.50 1785 ---- ---- ---- ---- 189.40 -2.50 191.90 1790 ---- ---- ---- ---- 191.80 -2.60 194.40 1795 ---- ---- ---- ---- 194.30 -2.60 196.90 1800 ---- ---- ---- ---- 196.90 -2.60 199.50 1805 ---- ---- ---- ---- 199.40 -2.60 202.00 1810 ---- ---- ---- ---- 202.00 -2.60 204.60 1815 ---- ---- ---- ---- 204.60 -2.70 207.30 1820 ---- ---- ---- ---- 207.20 -2.70 209.90 1825 ---- ---- ---- ---- 209.90 -2.70 212.60 1830 ---- ---- ---- ---- 212.60 -2.70 215.30 1835 ---- ---- ---- ---- 215.30 -2.70 218.00 1840 ---- ---- ---- ---- 218.00 -2.80 220.80 1845 ---- ---- ---- ---- 220.80 -2.80 223.60 1850 ---- ---- ---- ---- 223.60 -2.80 226.40 1855 ---- ---- ---- ---- 226.40 -2.90 229.30 1860 ---- ---- ---- ---- 229.30 -2.80 232.10 1865 ---- ---- ---- ---- 232.20 -2.80 235.00 1870 ---- ---- ---- ---- 235.10 -2.90 238.00 1875 ---- ---- ---- ---- 238.00 -2.90 240.90 1880 ---- ---- ---- ---- 241.00 -2.90 243.90 1885 ---- ---- ---- ---- 243.90 -3.00 246.90 1890 ---- ---- ---- ---- 247.00 -2.90 249.90 1895 ---- ---- ---- ---- 250.00 -3.00 253.00 1900 ---- ---- ---- ---- 253.10 -3.00 256.10 1905 ---- ---- ---- ---- 256.10 -3.10 259.20 1910 ---- ---- ---- ---- 259.30 -3.00 262.30 1915 ---- ---- ---- ---- 262.40 -3.10 265.50 1920 ---- ---- ---- ---- 265.50 -3.10 268.60 1925 ---- ---- ---- ---- 268.70 -3.10 271.80 1930 ---- ---- ---- ---- 271.90 -3.20 275.10 1935 ---- ---- ---- ---- 275.20 -3.10 278.30 1940 ---- ---- ---- ---- 278.40 -3.20 281.60 1945 ---- ---- ---- ---- 281.70 -3.20 284.90 1950 ---- ---- ---- ---- 285.00 -3.20 288.20 1955 ---- ---- ---- ---- 288.30 -3.20 291.50 1960 ---- ---- ---- ---- 291.60 -3.30 294.90 1965 ---- ---- ---- ---- 295.00 -3.30 298.30 1970 ---- ---- ---- ---- 298.40 -3.30 301.70 1975 ---- ---- ---- ---- 301.80 -3.30 305.10 1980 ---- ---- ---- ---- 305.20 -3.30 308.50 1985 ---- ---- ---- ---- 308.70 -3.30 312.00 1990 ---- ---- ---- ---- 312.10 -3.40 315.50 1995 ---- ---- ---- ---- 315.60 -3.40 319.00 2000 ---- ---- ---- ---- 319.10 -3.40 322.50 2005 ---- ---- ---- ---- 322.60 -3.40 326.00 2010 ---- ---- ---- ---- 326.20 -3.40 329.60 2015 ---- ---- ---- ---- 329.70 -3.50 333.20 2020 ---- ---- ---- ---- 333.30 -3.50 336.80 2025 ---- ---- ---- ---- 336.90 -3.50 340.40 2030 ---- ---- ---- ---- 340.50 -3.50 344.00 2035 ---- ---- ---- ---- 344.10 -3.50 347.60 2040 ---- ---- ---- ---- 347.80 -3.50 351.30 2045 ---- ---- ---- ---- 351.40 -3.50 354.90 2050 ---- ---- ---- ---- 355.10 -3.50 358.60 2055 ---- ---- ---- ---- 358.80 -3.50 362.30 2060 ---- ---- ---- ---- 362.50 -3.50 366.00 2065 ---- ---- ---- ---- 366.20 -3.60 369.80 2070 ---- ---- ---- ---- 369.90 -3.60 373.50 2075 ---- ---- ---- ---- 373.60 -3.70 377.30 2080 ---- ---- ---- ---- 377.40 -3.60 381.00 2085 ---- ---- ---- ---- 381.10 -3.70 384.80 2090 ---- ---- ---- ---- 384.90 -3.70 388.60 2095 ---- ---- ---- ---- 388.70 -3.70 392.40 2100 ---- ---- ---- ---- 392.50 -3.70 396.20 2105 ---- ---- ---- ---- 396.30 -3.80 400.10 2110 ---- ---- ---- ---- 400.10 -3.80 403.90 2115 ---- ---- ---- ---- 404.00 -3.70 407.70 2120 ---- ---- ---- ---- 407.80 -3.80 411.60 2125 ---- ---- ---- ---- 411.70 -3.80 415.50 2130 ---- ---- ---- ---- 415.50 -3.80 419.30 2135 ---- ---- ---- ---- 419.40 -3.80 423.20 2140 ---- ---- ---- ---- 423.30 -3.80 427.10 2145 ---- ---- ---- ---- 427.20 -3.90 431.10 2150 ---- ---- ---- ---- 431.10 -3.90 435.00 2155 ---- ---- ---- ---- 435.00 -3.90 438.90 2160 ---- ---- ---- ---- 439.00 -3.90 442.90 2165 ---- ---- ---- ---- 442.90 -3.90 446.80 2170 ---- ---- ---- ---- 446.90 -3.90 450.80 2175 ---- ---- ---- ---- 450.80 -3.90 454.70 2180 ---- ---- ---- ---- 454.80 -3.90 458.70 2185 ---- ---- ---- ---- 458.80 -3.90 462.70 2190 ---- ---- ---- ---- 462.70 -4.00 466.70 2195 ---- ---- ---- ---- 466.70 -4.00 470.70 2200 ---- ---- ---- ---- 470.70 -4.00 474.70 2205 ---- ---- ---- ---- 474.80 -4.00 478.80 2210 ---- ---- ---- ---- 478.80 -4.00 482.80 2215 ---- ---- ---- ---- 482.80 -4.10 486.90 2220 ---- ---- ---- ---- 486.90 -4.00 490.90 2225 ---- ---- ---- ---- 490.90 -4.10 495.00 2230 ---- ---- ---- ---- 495.00 -4.00 499.00 2235 ---- ---- ---- ---- 499.00 -4.10 503.10 2240 ---- ---- ---- ---- 503.10 -4.10 507.20 2245 ---- ---- ---- ---- 507.20 -4.10 511.30 2250 ---- ---- ---- ---- 511.30 -4.10 515.40 2255 ---- ---- ---- ---- 515.40 -4.10 519.50 2260 ---- ---- ---- ---- 519.50 -4.20 523.70 2265 ---- ---- ---- ---- 523.60 -4.20 527.80 2270 ---- ---- ---- ---- 527.70 -4.20 531.90 2275 ---- ---- ---- ---- 531.90 -4.20 536.10 2280 ---- ---- ---- ---- 536.00 -4.20 540.20 2285 ---- ---- ---- ---- 540.20 -4.20 544.40 2290 ---- ---- ---- ---- 544.30 -4.30 548.60 2295 ---- ---- ---- ---- 548.50 -4.20 552.70 2300 ---- ---- ---- ---- 552.70 -4.20 556.90 2305 ---- ---- ---- ---- 556.90 -4.20 561.10 2310 ---- ---- ---- ---- 561.00 -4.30 565.30 2315 ---- ---- ---- ---- 565.20 -4.30 569.50 2320 ---- ---- ---- ---- 569.40 -4.30 573.70 2325 ---- ---- ---- ---- 573.60 -4.30 577.90 2330 ---- ---- ---- ---- 577.90 -4.30 582.20 2335 ---- ---- ---- ---- 582.10 -4.30 586.40 2340 ---- ---- ---- ---- 586.30 -4.40 590.70 2345 ---- ---- ---- ---- 590.60 -4.30 594.90 2350 ---- ---- ---- ---- 594.80 -4.40 599.20 2355 ---- ---- ---- ---- 599.00 -4.40 603.40 2360 ---- ---- ---- ---- 603.30 -4.40 607.70 2365 ---- ---- ---- ---- 607.60 -4.40 612.00 2370 ---- ---- ---- ---- 611.80 -4.40 616.20 2375 ---- ---- ---- ---- 616.10 -4.40 620.50 2380 ---- ---- ---- ---- 620.40 -4.40 624.80 2385 ---- ---- ---- ---- 624.70 -4.40 629.10 2390 ---- ---- ---- ---- 629.00 -4.40 633.40 2400 ---- ---- ---- ---- 637.60 -4.50 642.10 2410 ---- ---- ---- ---- 646.20 -4.50 650.70 2420 ---- ---- ---- ---- 654.90 -4.50 659.40 2425 ---- ---- ---- ---- 659.20 -4.50 663.70 2430 ---- ---- ---- ---- 663.60 -4.50 668.10 2440 ---- ---- ---- ---- 672.30 -4.50 676.80 2450 ---- ---- ---- ---- 681.00 -4.60 685.60 2460 ---- ---- ---- ---- 689.80 -4.50 694.30 2470 ---- ---- ---- ---- 698.50 -4.60 703.10 2475 ---- ---- ---- ---- 702.90 -4.60 707.50 2480 ---- ---- ---- ---- 707.30 -4.60 711.90 2500 ---- ---- ---- ---- 725.00 -4.60 729.60 2525 ---- ---- ---- ---- 747.10 -4.70 751.80 2550 ---- ---- ---- ---- 769.40 -4.80 774.20 2575 ---- ---- ---- ---- 791.80 -4.80 796.60 2600 ---- ---- ---- ---- 814.30 -4.90 819.20 2625 ---- ---- ---- ---- 836.90 -4.90 841.80 2650 ---- ---- ---- ---- 859.60 -4.90 864.50 2675 ---- ---- ---- ---- 882.40 -5.00 887.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 48.30 -.90 49.20 1350 ---- ---- ---- ---- 53.40 -1.00 54.40 1375 ---- ---- ---- ---- 58.90 -1.00 59.90 1400 ---- ---- ---- ---- 64.70 -1.10 65.80 1425 ---- ---- ---- ---- 70.90 -1.10 72.00 1450 ---- ---- ---- ---- 77.40 -1.30 78.70 1475 ---- ---- ---- ---- 84.30 -1.30 85.60 1500 ---- ---- ---- ---- 91.60 -1.40 93.00 1520 ---- ---- ---- ---- 97.70 -1.50 99.20 1525 ---- ---- ---- ---- 99.20 -1.50 100.70 1530 ---- ---- ---- ---- 100.80 -1.50 102.30 1540 ---- ---- ---- ---- 104.00 -1.60 105.60 1550 ---- ---- ---- ---- 107.30 -1.50 108.80 1560 ---- ---- ---- ---- 110.60 -1.60 112.20 1570 ---- ---- ---- ---- 114.00 -1.60 115.60 1575 ---- ---- ---- ---- 115.70 -1.60 117.30 1580 ---- ---- ---- ---- 117.40 -1.70 119.10 1590 ---- ---- ---- ---- 120.90 -1.70 122.60 1600 ---- ---- ---- ---- 124.50 -1.70 126.20 1610 ---- ---- ---- ---- 128.10 -1.80 129.90 1615 ---- ---- ---- ---- 129.90 -1.80 131.70 1620 ---- ---- ---- ---- 131.70 -1.90 133.60 1625 ---- ---- ---- ---- 133.60 -1.90 135.50 1630 ---- ---- ---- ---- 135.50 -1.90 137.40 1635 ---- ---- ---- ---- 137.40 -1.90 139.30 1640 ---- ---- ---- ---- 139.30 -1.90 141.20 1645 ---- ---- ---- ---- 141.20 -1.90 143.10 1650 ---- ---- ---- ---- 143.10 -2.00 145.10 1655 ---- ---- ---- ---- 145.10 -2.00 147.10 1660 ---- ---- ---- ---- 147.10 -1.90 149.00 1665 ---- ---- ---- ---- 149.10 -1.90 151.00 1670 ---- ---- ---- ---- 151.00 -2.10 153.10 1675 ---- ---- ---- ---- 153.10 -2.00 155.10 1680 ---- ---- ---- ---- 155.10 -2.00 157.10 1685 ---- ---- ---- ---- 157.10 -2.10 159.20 1690 ---- ---- ---- ---- 159.20 -2.10 161.30 1695 ---- ---- ---- ---- 161.30 -2.10 163.40 1700 ---- ---- ---- ---- 163.40 -2.10 165.50 1705 ---- ---- ---- ---- 165.50 -2.10 167.60 1710 ---- ---- ---- ---- 167.60 -2.10 169.70 1715 ---- ---- ---- ---- 169.70 -2.20 171.90 1720 ---- ---- ---- ---- 171.90 -2.20 174.10 1725 ---- ---- ---- ---- 174.00 -2.30 176.30 1730 ---- ---- ---- ---- 176.20 -2.30 178.50 1735 ---- ---- ---- ---- 178.40 -2.30 180.70 1740 ---- ---- ---- ---- 180.60 -2.30 182.90 1745 ---- ---- ---- ---- 182.90 -2.30 185.20 1750 ---- ---- ---- ---- 185.10 -2.30 187.40 1755 ---- ---- ---- ---- 187.40 -2.30 189.70 1760 ---- ---- ---- ---- 189.70 -2.30 192.00 1765 ---- ---- ---- ---- 192.00 -2.40 194.40 1770 ---- ---- ---- ---- 194.30 -2.40 196.70 1775 ---- ---- ---- ---- 196.70 -2.40 199.10 1780 ---- ---- ---- ---- 199.00 -2.50 201.50 1785 ---- ---- ---- ---- 201.40 -2.50 203.90 1790 ---- ---- ---- ---- 203.80 -2.50 206.30 1795 ---- ---- ---- ---- 206.30 -2.50 208.80 1800 ---- ---- ---- ---- 208.70 -2.60 211.30 1805 ---- ---- ---- ---- 211.20 -2.60 213.80 1810 ---- ---- ---- ---- 213.70 -2.60 216.30 1815 ---- ---- ---- ---- 216.30 -2.60 218.90 1820 ---- ---- ---- ---- 218.80 -2.60 221.40 1825 ---- ---- ---- ---- 221.40 -2.60 224.00 1830 ---- ---- ---- ---- 224.00 -2.70 226.70 1835 ---- ---- ---- ---- 226.70 -2.60 229.30 1840 ---- ---- ---- ---- 229.40 -2.60 232.00 1845 ---- ---- ---- ---- 232.10 -2.60 234.70 1850 ---- ---- ---- ---- 234.80 -2.70 237.50 1855 ---- ---- ---- ---- 237.50 -2.80 240.30 1860 ---- ---- ---- ---- 240.30 -2.80 243.10 1865 ---- ---- ---- ---- 243.10 -2.80 245.90 1870 ---- ---- ---- ---- 246.00 -2.80 248.80 1875 ---- ---- ---- ---- 248.90 -2.80 251.70 1880 ---- ---- ---- ---- 251.80 -2.80 254.60 1885 ---- ---- ---- ---- 254.70 -2.90 257.60 1890 ---- ---- ---- ---- 257.70 -2.80 260.50 1895 ---- ---- ---- ---- 260.70 -2.80 263.50 1900 ---- ---- ---- ---- 263.70 -2.90 266.60 1905 ---- ---- ---- ---- 266.70 -3.00 269.70 1910 ---- ---- ---- ---- 269.80 -3.00 272.80 1915 ---- ---- ---- ---- 272.90 -3.00 275.90 1920 ---- ---- ---- ---- 276.10 -2.90 279.00 1925 ---- ---- ---- ---- 279.20 -3.00 282.20 1930 ---- ---- ---- ---- 282.40 -3.00 285.40 1935 ---- ---- ---- ---- 285.60 -3.00 288.60 1940 ---- ---- ---- ---- 288.80 -3.10 291.90 1945 ---- ---- ---- ---- 292.10 -3.00 295.10 1950 ---- ---- ---- ---- 295.40 -3.00 298.40 1955 ---- ---- ---- ---- 298.60 -3.10 301.70 1960 ---- ---- ---- ---- 302.00 -3.10 305.10 1965 ---- ---- ---- ---- 305.30 -3.10 308.40 1970 ---- ---- ---- ---- 308.60 -3.20 311.80 1975 ---- ---- ---- ---- 312.00 -3.20 315.20 1980 ---- ---- ---- ---- 315.40 -3.20 318.60 1985 ---- ---- ---- ---- 318.80 -3.20 322.00 1990 ---- ---- ---- ---- 322.30 -3.20 325.50 1995 ---- ---- ---- ---- 325.70 -3.20 328.90 2000 ---- ---- ---- ---- 329.20 -3.20 332.40 2005 ---- ---- ---- ---- 332.70 -3.20 335.90 2010 ---- ---- ---- ---- 336.20 -3.30 339.50 2015 ---- ---- ---- ---- 339.70 -3.30 343.00 2020 ---- ---- ---- ---- 343.30 -3.30 346.60 2025 ---- ---- ---- ---- 346.80 -3.30 350.10 2030 ---- ---- ---- ---- 350.40 -3.30 353.70 2035 ---- ---- ---- ---- 354.00 -3.40 357.40 2040 ---- ---- ---- ---- 357.60 -3.40 361.00 2045 ---- ---- ---- ---- 361.20 -3.40 364.60 2050 ---- ---- ---- ---- 364.90 -3.40 368.30 2055 ---- ---- ---- ---- 368.50 -3.50 372.00 2060 ---- ---- ---- ---- 372.20 -3.50 375.70 2065 ---- ---- ---- ---- 375.90 -3.50 379.40 2070 ---- ---- ---- ---- 379.60 -3.50 383.10 2075 ---- ---- ---- ---- 383.30 -3.50 386.80 2080 ---- ---- ---- ---- 387.00 -3.50 390.50 2085 ---- ---- ---- ---- 390.80 -3.50 394.30 2090 ---- ---- ---- ---- 394.50 -3.60 398.10 2095 ---- ---- ---- ---- 398.30 -3.50 401.80 2100 ---- ---- ---- ---- 402.10 -3.50 405.60 2105 ---- ---- ---- ---- 405.90 -3.50 409.40 2110 ---- ---- ---- ---- 409.70 -3.50 413.20 2115 ---- ---- ---- ---- 413.50 -3.60 417.10 2120 ---- ---- ---- ---- 417.30 -3.60 420.90 2125 ---- ---- ---- ---- 421.10 -3.60 424.70 2130 ---- ---- ---- ---- 425.00 -3.60 428.60 2135 ---- ---- ---- ---- 428.80 -3.70 432.50 2140 ---- ---- ---- ---- 432.70 -3.60 436.30 2145 ---- ---- ---- ---- 436.50 -3.70 440.20 2150 ---- ---- ---- ---- 440.40 -3.70 444.10 2155 ---- ---- ---- ---- 444.30 -3.70 448.00 2160 ---- ---- ---- ---- 448.20 -3.70 451.90 2165 ---- ---- ---- ---- 452.10 -3.70 455.80 2170 ---- ---- ---- ---- 456.00 -3.70 459.70 2175 ---- ---- ---- ---- 459.90 -3.80 463.70 2180 ---- ---- ---- ---- 463.80 -3.80 467.60 2185 ---- ---- ---- ---- 467.80 -3.80 471.60 2190 ---- ---- ---- ---- 471.70 -3.80 475.50 2195 ---- ---- ---- ---- 475.70 -3.80 479.50 2200 ---- ---- ---- ---- 479.70 -3.80 483.50 2205 ---- ---- ---- ---- 483.60 -3.90 487.50 2210 ---- ---- ---- ---- 487.60 -3.90 491.50 2215 ---- ---- ---- ---- 491.60 -3.90 495.50 2220 ---- ---- ---- ---- 495.60 -3.90 499.50 2225 ---- ---- ---- ---- 499.60 -3.90 503.50 2230 ---- ---- ---- ---- 503.60 -3.90 507.50 2235 ---- ---- ---- ---- 507.70 -3.90 511.60 2240 ---- ---- ---- ---- 511.70 -3.90 515.60 2245 ---- ---- ---- ---- 515.70 -4.00 519.70 2250 ---- ---- ---- ---- 519.80 -3.90 523.70 2255 ---- ---- ---- ---- 523.80 -4.00 527.80 2260 ---- ---- ---- ---- 527.90 -4.00 531.90 2265 ---- ---- ---- ---- 532.00 -4.00 536.00 2270 ---- ---- ---- ---- 536.10 -3.90 540.00 2275 ---- ---- ---- ---- 540.10 -4.00 544.10 2280 ---- ---- ---- ---- 544.20 -4.00 548.20 2285 ---- ---- ---- ---- 548.30 -4.10 552.40 2290 ---- ---- ---- ---- 552.40 -4.10 556.50 2295 ---- ---- ---- ---- 556.60 -4.00 560.60 2300 ---- ---- ---- ---- 560.70 -4.00 564.70 2305 ---- ---- ---- ---- 564.80 -4.10 568.90 2310 ---- ---- ---- ---- 569.00 -4.00 573.00 2315 ---- ---- ---- ---- 573.10 -4.10 577.20 2320 ---- ---- ---- ---- 577.20 -4.20 581.40 2325 ---- ---- ---- ---- 581.40 -4.10 585.50 2330 ---- ---- ---- ---- 585.60 -4.10 589.70 2335 ---- ---- ---- ---- 589.70 -4.20 593.90 2340 ---- ---- ---- ---- 593.90 -4.20 598.10 2345 ---- ---- ---- ---- 598.10 -4.20 602.30 2350 ---- ---- ---- ---- 602.30 -4.20 606.50 2355 ---- ---- ---- ---- 606.50 -4.20 610.70 2360 ---- ---- ---- ---- 610.70 -4.20 614.90 2365 ---- ---- ---- ---- 614.90 -4.20 619.10 2370 ---- ---- ---- ---- 619.10 -4.20 623.30 2375 ---- ---- ---- ---- 623.40 -4.20 627.60 2380 ---- ---- ---- ---- 627.60 -4.20 631.80 2385 ---- ---- ---- ---- 631.80 -4.30 636.10 2390 ---- ---- ---- ---- 636.10 -4.20 640.30 2395 ---- ---- ---- ---- 640.30 -4.30 644.60 2400 ---- ---- ---- ---- 644.60 -4.20 648.80 2410 ---- ---- ---- ---- 653.10 -4.30 657.40 2420 ---- ---- ---- ---- 661.60 -4.40 666.00 2425 ---- ---- ---- ---- 665.90 -4.30 670.20 2430 ---- ---- ---- ---- 670.20 -4.30 674.50 2440 ---- ---- ---- ---- 678.80 -4.40 683.20 2450 ---- ---- ---- ---- 687.40 -4.40 691.80 2460 ---- ---- ---- ---- 696.10 -4.40 700.50 2470 ---- ---- ---- ---- 704.70 -4.40 709.10 2475 ---- ---- ---- ---- 709.10 -4.40 713.50 2480 ---- ---- ---- ---- 713.40 -4.40 717.80 2490 ---- ---- ---- ---- 722.10 -4.50 726.60 2500 ---- ---- ---- ---- 730.80 -4.50 735.30 2525 ---- ---- ---- ---- 752.70 -4.50 757.20 2550 ---- ---- ---- ---- 774.70 -4.60 779.30 2575 ---- ---- ---- ---- 796.90 -4.60 801.50 2600 ---- ---- ---- ---- 819.10 -4.60 823.70 2625 ---- ---- ---- ---- 841.40 -4.70 846.10 2650 ---- ---- ---- ---- 863.90 -4.70 868.60 2675 ---- ---- ---- ---- 886.40 -4.80 891.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 82.00 -1.00 83.00 1375 ---- ---- ---- ---- 86.80 -1.20 88.00 1400 ---- ---- ---- ---- 91.90 -1.20 93.10 1425 ---- ---- ---- ---- 97.20 -1.20 98.40 1450 ---- ---- ---- ---- 102.70 -1.30 104.00 1475 ---- ---- ---- ---- 108.30 -1.40 109.70 1500 ---- ---- ---- ---- 114.20 -1.50 115.70 1525 ---- ---- ---- ---- 120.30 -1.50 121.80 1530 ---- ---- ---- ---- 121.60 -1.50 123.10 1540 ---- ---- ---- ---- 124.10 -1.50 125.60 1550 ---- ---- ---- ---- 126.60 -1.60 128.20 1560 ---- ---- ---- ---- 129.20 -1.60 130.80 1570 ---- ---- ---- ---- 131.90 -1.60 133.50 1575 ---- ---- ---- ---- 133.20 -1.60 134.80 1580 ---- ---- ---- ---- 134.50 -1.70 136.20 1590 ---- ---- ---- ---- 137.30 -1.70 139.00 1600 ---- ---- ---- ---- 140.10 -1.70 141.80 1610 ---- ---- ---- ---- 142.90 -1.80 144.70 1620 ---- ---- ---- ---- 145.90 -1.80 147.70 1625 ---- ---- ---- ---- 147.40 -1.80 149.20 1630 ---- ---- ---- ---- 148.90 -1.80 150.70 1635 ---- ---- ---- ---- 150.40 -1.80 152.20 1640 ---- ---- ---- ---- 151.90 -1.90 153.80 1645 ---- ---- ---- ---- 153.50 -1.90 155.40 1650 ---- ---- ---- ---- 155.10 -1.90 157.00 1655 ---- ---- ---- ---- 156.70 -1.90 158.60 1660 ---- ---- ---- ---- 158.30 -1.90 160.20 1665 ---- ---- ---- ---- 160.00 -1.90 161.90 1670 ---- ---- ---- ---- 161.60 -2.00 163.60 1675 ---- ---- ---- ---- 163.30 -2.00 165.30 1680 ---- ---- ---- ---- 165.10 -1.90 167.00 1685 ---- ---- ---- ---- 166.80 -2.00 168.80 1690 ---- ---- ---- ---- 168.60 -2.00 170.60 1695 ---- ---- ---- ---- 170.40 -2.00 172.40 1700 ---- ---- ---- ---- 172.20 -2.00 174.20 1705 ---- ---- ---- ---- 174.00 -2.10 176.10 1710 ---- ---- ---- ---- 175.90 -2.10 178.00 1715 ---- ---- ---- ---- 177.80 -2.10 179.90 1720 ---- ---- ---- ---- 179.70 -2.20 181.90 1725 ---- ---- ---- ---- 181.70 -2.10 183.80 1730 ---- ---- ---- ---- 183.70 -2.10 185.80 1735 ---- ---- ---- ---- 185.70 -2.20 187.90 1740 ---- ---- ---- ---- 187.70 -2.20 189.90 1745 ---- ---- ---- ---- 189.80 -2.20 192.00 1750 ---- ---- ---- ---- 191.90 -2.30 194.20 1755 ---- ---- ---- ---- 194.10 -2.20 196.30 1760 ---- ---- ---- ---- 196.30 -2.20 198.50 1765 ---- ---- ---- ---- 198.50 -2.20 200.70 1770 ---- ---- ---- ---- 200.70 -2.30 203.00 1775 ---- ---- ---- ---- 202.90 -2.40 205.30 1780 ---- ---- ---- ---- 205.20 -2.40 207.60 1785 ---- ---- ---- ---- 207.60 -2.30 209.90 1790 ---- ---- ---- ---- 209.90 -2.40 212.30 1795 ---- ---- ---- ---- 212.30 -2.40 214.70 1800 ---- ---- ---- ---- 214.70 -2.40 217.10 1805 ---- ---- ---- ---- 217.10 -2.50 219.60 1810 ---- ---- ---- ---- 219.60 -2.50 222.10 1815 ---- ---- ---- ---- 222.10 -2.50 224.60 1820 ---- ---- ---- ---- 224.60 -2.50 227.10 1825 ---- ---- ---- ---- 227.20 -2.50 229.70 1830 ---- ---- ---- ---- 229.80 -2.50 232.30 1835 ---- ---- ---- ---- 232.40 -2.50 234.90 1840 ---- ---- ---- ---- 235.00 -2.60 237.60 1845 ---- ---- ---- ---- 237.70 -2.50 240.20 1850 ---- ---- ---- ---- 240.30 -2.60 242.90 1855 ---- ---- ---- ---- 243.10 -2.60 245.70 1860 ---- ---- ---- ---- 245.80 -2.60 248.40 1865 ---- ---- ---- ---- 248.60 -2.60 251.20 1870 ---- ---- ---- ---- 251.40 -2.60 254.00 1875 ---- ---- ---- ---- 254.20 -2.70 256.90 1880 ---- ---- ---- ---- 257.00 -2.70 259.70 1885 ---- ---- ---- ---- 259.90 -2.70 262.60 1890 ---- ---- ---- ---- 262.80 -2.70 265.50 1895 ---- ---- ---- ---- 265.70 -2.80 268.50 1900 ---- ---- ---- ---- 268.70 -2.80 271.50 1905 ---- ---- ---- ---- 271.70 -2.70 274.40 1910 ---- ---- ---- ---- 274.60 -2.90 277.50 1915 ---- ---- ---- ---- 277.70 -2.80 280.50 1920 ---- ---- ---- ---- 280.70 -2.90 283.60 1925 ---- ---- ---- ---- 283.80 -2.80 286.60 1930 ---- ---- ---- ---- 286.90 -2.90 289.80 1935 ---- ---- ---- ---- 290.00 -2.90 292.90 1940 ---- ---- ---- ---- 293.10 -2.90 296.00 1945 ---- ---- ---- ---- 296.30 -2.90 299.20 1950 ---- ---- ---- ---- 299.50 -2.90 302.40 1955 ---- ---- ---- ---- 302.70 -3.00 305.70 1960 ---- ---- ---- ---- 305.90 -3.00 308.90 1965 ---- ---- ---- ---- 309.20 -3.00 312.20 1970 ---- ---- ---- ---- 312.50 -3.00 315.50 1975 ---- ---- ---- ---- 315.80 -3.00 318.80 1980 ---- ---- ---- ---- 319.10 -3.00 322.10 1985 ---- ---- ---- ---- 322.40 -3.10 325.50 1990 ---- ---- ---- ---- 325.80 -3.10 328.90 1995 ---- ---- ---- ---- 329.20 -3.10 332.30 2000 ---- ---- ---- ---- 332.60 -3.10 335.70 2005 ---- ---- ---- ---- 336.00 -3.10 339.10 2010 ---- ---- ---- ---- 339.50 -3.10 342.60 2015 ---- ---- ---- ---- 342.90 -3.20 346.10 2020 ---- ---- ---- ---- 346.40 -3.20 349.60 2025 ---- ---- ---- ---- 349.90 -3.20 353.10 2030 ---- ---- ---- ---- 353.40 -3.20 356.60 2035 ---- ---- ---- ---- 357.00 -3.20 360.20 2040 ---- ---- ---- ---- 360.50 -3.30 363.80 2045 ---- ---- ---- ---- 364.10 -3.30 367.40 2050 ---- ---- ---- ---- 367.70 -3.30 371.00 2055 ---- ---- ---- ---- 371.30 -3.30 374.60 2060 ---- ---- ---- ---- 374.90 -3.30 378.20 2065 ---- ---- ---- ---- 378.60 -3.30 381.90 2070 ---- ---- ---- ---- 382.20 -3.30 385.50 2075 ---- ---- ---- ---- 385.90 -3.30 389.20 2080 ---- ---- ---- ---- 389.60 -3.30 392.90 2085 ---- ---- ---- ---- 393.30 -3.30 396.60 2090 ---- ---- ---- ---- 397.00 -3.30 400.30 2095 ---- ---- ---- ---- 400.70 -3.40 404.10 2100 ---- ---- ---- ---- 404.40 -3.40 407.80 2105 ---- ---- ---- ---- 408.20 -3.40 411.60 2110 ---- ---- ---- ---- 411.90 -3.50 415.40 2115 ---- ---- ---- ---- 415.70 -3.40 419.10 2120 ---- ---- ---- ---- 419.50 -3.40 422.90 2125 ---- ---- ---- ---- 423.30 -3.40 426.70 2130 ---- ---- ---- ---- 427.10 -3.50 430.60 2135 ---- ---- ---- ---- 430.90 -3.50 434.40 2140 ---- ---- ---- ---- 434.70 -3.50 438.20 2145 ---- ---- ---- ---- 438.50 -3.60 442.10 2150 ---- ---- ---- ---- 442.40 -3.50 445.90 2155 ---- ---- ---- ---- 446.20 -3.60 449.80 2160 ---- ---- ---- ---- 450.10 -3.50 453.60 2165 ---- ---- ---- ---- 453.90 -3.60 457.50 2170 ---- ---- ---- ---- 457.80 -3.60 461.40 2175 ---- ---- ---- ---- 461.70 -3.60 465.30 2180 ---- ---- ---- ---- 465.60 -3.60 469.20 2185 ---- ---- ---- ---- 469.50 -3.60 473.10 2190 ---- ---- ---- ---- 473.40 -3.60 477.00 2195 ---- ---- ---- ---- 477.30 -3.70 481.00 2200 ---- ---- ---- ---- 481.30 -3.60 484.90 2205 ---- ---- ---- ---- 485.20 -3.70 488.90 2210 ---- ---- ---- ---- 489.10 -3.70 492.80 2215 ---- ---- ---- ---- 493.10 -3.70 496.80 2220 ---- ---- ---- ---- 497.00 -3.80 500.80 2225 ---- ---- ---- ---- 501.00 -3.70 504.70 2230 ---- ---- ---- ---- 505.00 -3.70 508.70 2235 ---- ---- ---- ---- 509.00 -3.70 512.70 2240 ---- ---- ---- ---- 513.00 -3.70 516.70 2245 ---- ---- ---- ---- 517.00 -3.70 520.70 2250 ---- ---- ---- ---- 521.00 -3.80 524.80 2255 ---- ---- ---- ---- 525.00 -3.80 528.80 2260 ---- ---- ---- ---- 529.00 -3.80 532.80 2265 ---- ---- ---- ---- 533.10 -3.80 536.90 2270 ---- ---- ---- ---- 537.10 -3.80 540.90 2275 ---- ---- ---- ---- 541.20 -3.80 545.00 2280 ---- ---- ---- ---- 545.20 -3.90 549.10 2285 ---- ---- ---- ---- 549.30 -3.80 553.10 2290 ---- ---- ---- ---- 553.30 -3.90 557.20 2295 ---- ---- ---- ---- 557.40 -3.90 561.30 2300 ---- ---- ---- ---- 561.50 -3.90 565.40 2305 ---- ---- ---- ---- 565.60 -3.90 569.50 2310 ---- ---- ---- ---- 569.70 -3.90 573.60 2315 ---- ---- ---- ---- 573.80 -3.90 577.70 2320 ---- ---- ---- ---- 577.90 -4.00 581.90 2325 ---- ---- ---- ---- 582.00 -4.00 586.00 2330 ---- ---- ---- ---- 586.20 -3.90 590.10 2335 ---- ---- ---- ---- 590.30 -4.00 594.30 2340 ---- ---- ---- ---- 594.40 -4.00 598.40 2345 ---- ---- ---- ---- 598.60 -4.00 602.60 2350 ---- ---- ---- ---- 602.70 -4.00 606.70 2355 ---- ---- ---- ---- 606.90 -4.00 610.90 2360 ---- ---- ---- ---- 611.10 -4.00 615.10 2365 ---- ---- ---- ---- 615.20 -4.10 619.30 2370 ---- ---- ---- ---- 619.40 -4.10 623.50 2375 ---- ---- ---- ---- 623.60 -4.10 627.70 2380 ---- ---- ---- ---- 627.80 -4.10 631.90 2385 ---- ---- ---- ---- 632.00 -4.10 636.10 2390 ---- ---- ---- ---- 636.20 -4.10 640.30 2400 ---- ---- ---- ---- 644.60 -4.10 648.70 2410 ---- ---- ---- ---- 653.10 -4.10 657.20 2420 ---- ---- ---- ---- 661.60 -4.10 665.70 2425 ---- ---- ---- ---- 665.80 -4.10 669.90 2430 ---- ---- ---- ---- 670.00 -4.20 674.20 2440 ---- ---- ---- ---- 678.60 -4.10 682.70 2450 ---- ---- ---- ---- 687.10 -4.20 691.30 2460 ---- ---- ---- ---- 695.70 -4.20 699.90 2470 ---- ---- ---- ---- 704.30 -4.20 708.50 2475 ---- ---- ---- ---- 708.60 -4.20 712.80 2480 ---- ---- ---- ---- 712.90 -4.20 717.10 2500 ---- ---- ---- ---- 730.20 -4.20 734.40 2525 ---- ---- ---- ---- 751.90 -4.30 756.20 2550 ---- ---- ---- ---- 773.70 -4.40 778.10 2575 ---- ---- ---- ---- 795.60 -4.40 800.00 2600 ---- ---- ---- ---- 817.70 -4.40 822.10 2625 ---- ---- ---- ---- 839.90 -4.50 844.40 2650 ---- ---- ---- ---- 862.10 -4.60 866.70 2675 ---- ---- ---- ---- 884.50 -4.60 889.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 67.10 -1.00 68.10 1375 ---- ---- ---- ---- 73.10 -1.00 74.10 1400 ---- ---- ---- ---- 79.30 -1.10 80.40 1425 ---- ---- ---- ---- 85.90 -1.20 87.10 1450 ---- ---- ---- ---- 92.90 -1.20 94.10 1475 ---- ---- ---- ---- 100.10 -1.30 101.40 1500 ---- ---- ---- ---- 107.70 -1.40 109.10 1525 ---- ---- ---- ---- 115.60 -1.50 117.10 1550 ---- ---- ---- ---- 123.90 -1.50 125.40 1560 ---- ---- ---- ---- 127.30 -1.60 128.90 1570 ---- ---- ---- ---- 130.70 -1.60 132.30 1575 ---- ---- ---- ---- 132.50 -1.60 134.10 1580 ---- ---- ---- ---- 134.20 -1.70 135.90 1590 ---- ---- ---- ---- 137.80 -1.60 139.40 1600 ---- ---- ---- ---- 141.40 -1.70 143.10 1610 ---- ---- ---- ---- 145.00 -1.80 146.80 1620 ---- ---- ---- ---- 148.80 -1.70 150.50 1625 ---- ---- ---- ---- 150.60 -1.80 152.40 1630 ---- ---- ---- ---- 152.50 -1.80 154.30 1640 ---- ---- ---- ---- 156.30 -1.90 158.20 1650 ---- ---- ---- ---- 160.20 -1.90 162.10 1655 ---- ---- ---- ---- 162.20 -1.90 164.10 1660 ---- ---- ---- ---- 164.10 -1.90 166.00 1665 ---- ---- ---- ---- 166.10 -1.90 168.00 1670 ---- ---- ---- ---- 168.10 -1.90 170.00 1675 ---- ---- ---- ---- 170.10 -2.00 172.10 1680 ---- ---- ---- ---- 172.20 -1.90 174.10 1685 ---- ---- ---- ---- 174.20 -2.00 176.20 1690 ---- ---- ---- ---- 176.20 -2.00 178.20 1695 ---- ---- ---- ---- 178.30 -2.00 180.30 1700 ---- ---- ---- ---- 180.40 -2.00 182.40 1705 ---- ---- ---- ---- 182.50 -2.00 184.50 1710 ---- ---- ---- ---- 184.60 -2.00 186.60 1715 ---- ---- ---- ---- 186.70 -2.10 188.80 1720 ---- ---- ---- ---- 188.80 -2.10 190.90 1725 ---- ---- ---- ---- 190.90 -2.20 193.10 1730 ---- ---- ---- ---- 193.10 -2.10 195.20 1735 ---- ---- ---- ---- 195.30 -2.10 197.40 1740 ---- ---- ---- ---- 197.40 -2.20 199.60 1745 ---- ---- ---- ---- 199.60 -2.20 201.80 1750 ---- ---- ---- ---- 201.80 -2.20 204.00 1755 ---- ---- ---- ---- 204.10 -2.20 206.30 1760 ---- ---- ---- ---- 206.30 -2.20 208.50 1765 ---- ---- ---- ---- 208.50 -2.30 210.80 1770 ---- ---- ---- ---- 210.80 -2.30 213.10 1775 ---- ---- ---- ---- 213.10 -2.30 215.40 1780 ---- ---- ---- ---- 215.40 -2.30 217.70 1785 ---- ---- ---- ---- 217.70 -2.30 220.00 1790 ---- ---- ---- ---- 220.00 -2.40 222.40 1795 ---- ---- ---- ---- 222.40 -2.30 224.70 1800 ---- ---- ---- ---- 224.80 -2.30 227.10 1805 ---- ---- ---- ---- 227.20 -2.30 229.50 1810 ---- ---- ---- ---- 229.60 -2.40 232.00 1815 ---- ---- ---- ---- 232.00 -2.40 234.40 1820 ---- ---- ---- ---- 234.50 -2.40 236.90 1825 ---- ---- ---- ---- 236.90 -2.50 239.40 1830 ---- ---- ---- ---- 239.40 -2.50 241.90 1835 ---- ---- ---- ---- 242.00 -2.40 244.40 1840 ---- ---- ---- ---- 244.50 -2.50 247.00 1845 ---- ---- ---- ---- 247.10 -2.50 249.60 1850 ---- ---- ---- ---- 249.70 -2.50 252.20 1855 ---- ---- ---- ---- 252.30 -2.50 254.80 1860 ---- ---- ---- ---- 254.90 -2.60 257.50 1865 ---- ---- ---- ---- 257.60 -2.60 260.20 1870 ---- ---- ---- ---- 260.30 -2.60 262.90 1875 ---- ---- ---- ---- 263.00 -2.60 265.60 1880 ---- ---- ---- ---- 265.80 -2.60 268.40 1885 ---- ---- ---- ---- 268.60 -2.60 271.20 1890 ---- ---- ---- ---- 271.40 -2.70 274.10 1895 ---- ---- ---- ---- 274.20 -2.70 276.90 1900 ---- ---- ---- ---- 277.10 -2.70 279.80 1905 ---- ---- ---- ---- 280.00 -2.70 282.70 1910 ---- ---- ---- ---- 282.90 -2.80 285.70 1915 ---- ---- ---- ---- 285.90 -2.80 288.70 1920 ---- ---- ---- ---- 288.90 -2.80 291.70 1925 ---- ---- ---- ---- 291.90 -2.80 294.70 1930 ---- ---- ---- ---- 295.00 -2.80 297.80 1935 ---- ---- ---- ---- 298.10 -2.80 300.90 1940 ---- ---- ---- ---- 301.20 -2.80 304.00 1945 ---- ---- ---- ---- 304.30 -2.90 307.20 1950 ---- ---- ---- ---- 307.50 -2.80 310.30 1955 ---- ---- ---- ---- 310.70 -2.80 313.50 1960 ---- ---- ---- ---- 313.90 -2.90 316.80 1965 ---- ---- ---- ---- 317.10 -2.90 320.00 1970 ---- ---- ---- ---- 320.40 -2.90 323.30 1975 ---- ---- ---- ---- 323.60 -3.00 326.60 1980 ---- ---- ---- ---- 326.90 -3.00 329.90 1985 ---- ---- ---- ---- 330.30 -2.90 333.20 1990 ---- ---- ---- ---- 333.60 -3.00 336.60 1995 ---- ---- ---- ---- 337.00 -3.00 340.00 2000 ---- ---- ---- ---- 340.30 -3.10 343.40 2005 ---- ---- ---- ---- 343.70 -3.10 346.80 2010 ---- ---- ---- ---- 347.20 -3.00 350.20 2015 ---- ---- ---- ---- 350.60 -3.10 353.70 2020 ---- ---- ---- ---- 354.10 -3.00 357.10 2025 ---- ---- ---- ---- 357.50 -3.10 360.60 2030 ---- ---- ---- ---- 361.00 -3.10 364.10 2035 ---- ---- ---- ---- 364.50 -3.20 367.70 2040 ---- ---- ---- ---- 368.10 -3.10 371.20 2045 ---- ---- ---- ---- 371.60 -3.20 374.80 2050 ---- ---- ---- ---- 375.20 -3.20 378.40 2055 ---- ---- ---- ---- 378.80 -3.20 382.00 2060 ---- ---- ---- ---- 382.40 -3.20 385.60 2065 ---- ---- ---- ---- 386.00 -3.20 389.20 2070 ---- ---- ---- ---- 389.60 -3.20 392.80 2075 ---- ---- ---- ---- 393.30 -3.20 396.50 2080 ---- ---- ---- ---- 396.90 -3.30 400.20 2085 ---- ---- ---- ---- 400.60 -3.30 403.90 2090 ---- ---- ---- ---- 404.30 -3.30 407.60 2095 ---- ---- ---- ---- 408.00 -3.30 411.30 2100 ---- ---- ---- ---- 411.70 -3.30 415.00 2105 ---- ---- ---- ---- 415.50 -3.30 418.80 2110 ---- ---- ---- ---- 419.20 -3.30 422.50 2115 ---- ---- ---- ---- 422.90 -3.40 426.30 2120 ---- ---- ---- ---- 426.70 -3.40 430.10 2125 ---- ---- ---- ---- 430.50 -3.40 433.90 2130 ---- ---- ---- ---- 434.30 -3.40 437.70 2135 ---- ---- ---- ---- 438.10 -3.40 441.50 2140 ---- ---- ---- ---- 441.90 -3.40 445.30 2145 ---- ---- ---- ---- 445.70 -3.40 449.10 2150 ---- ---- ---- ---- 449.50 -3.50 453.00 2155 ---- ---- ---- ---- 453.40 -3.40 456.80 2160 ---- ---- ---- ---- 457.20 -3.50 460.70 2165 ---- ---- ---- ---- 461.10 -3.40 464.50 2170 ---- ---- ---- ---- 464.90 -3.50 468.40 2175 ---- ---- ---- ---- 468.80 -3.50 472.30 2180 ---- ---- ---- ---- 472.70 -3.50 476.20 2185 ---- ---- ---- ---- 476.60 -3.50 480.10 2190 ---- ---- ---- ---- 480.40 -3.60 484.00 2195 ---- ---- ---- ---- 484.40 -3.50 487.90 2200 ---- ---- ---- ---- 488.30 -3.50 491.80 2205 ---- ---- ---- ---- 492.20 -3.60 495.80 2210 ---- ---- ---- ---- 496.10 -3.60 499.70 2215 ---- ---- ---- ---- 500.10 -3.50 503.60 2220 ---- ---- ---- ---- 504.00 -3.60 507.60 2225 ---- ---- ---- ---- 508.00 -3.60 511.60 2230 ---- ---- ---- ---- 511.90 -3.60 515.50 2235 ---- ---- ---- ---- 515.90 -3.60 519.50 2240 ---- ---- ---- ---- 519.90 -3.60 523.50 2245 ---- ---- ---- ---- 523.90 -3.60 527.50 2250 ---- ---- ---- ---- 527.80 -3.70 531.50 2255 ---- ---- ---- ---- 531.90 -3.60 535.50 2260 ---- ---- ---- ---- 535.90 -3.60 539.50 2265 ---- ---- ---- ---- 539.90 -3.70 543.60 2270 ---- ---- ---- ---- 543.90 -3.70 547.60 2275 ---- ---- ---- ---- 547.90 -3.80 551.70 2280 ---- ---- ---- ---- 552.00 -3.70 555.70 2285 ---- ---- ---- ---- 556.00 -3.80 559.80 2290 ---- ---- ---- ---- 560.10 -3.70 563.80 2295 ---- ---- ---- ---- 564.10 -3.80 567.90 2300 ---- ---- ---- ---- 568.20 -3.80 572.00 2305 ---- ---- ---- ---- 572.30 -3.80 576.10 2310 ---- ---- ---- ---- 576.40 -3.80 580.20 2315 ---- ---- ---- ---- 580.40 -3.90 584.30 2320 ---- ---- ---- ---- 584.50 -3.90 588.40 2325 ---- ---- ---- ---- 588.60 -3.90 592.50 2330 ---- ---- ---- ---- 592.80 -3.80 596.60 2335 ---- ---- ---- ---- 596.90 -3.80 600.70 2340 ---- ---- ---- ---- 601.00 -3.90 604.90 2345 ---- ---- ---- ---- 605.10 -3.90 609.00 2350 ---- ---- ---- ---- 609.30 -3.80 613.10 2355 ---- ---- ---- ---- 613.40 -3.90 617.30 2360 ---- ---- ---- ---- 617.60 -3.80 621.40 2365 ---- ---- ---- ---- 621.70 -3.90 625.60 2370 ---- ---- ---- ---- 625.90 -3.90 629.80 2375 ---- ---- ---- ---- 630.00 -4.00 634.00 2380 ---- ---- ---- ---- 634.20 -3.90 638.10 2385 ---- ---- ---- ---- 638.40 -3.90 642.30 2390 ---- ---- ---- ---- 642.60 -3.90 646.50 2395 ---- ---- ---- ---- 646.80 -3.90 650.70 2400 ---- ---- ---- ---- 651.00 -3.90 654.90 2410 ---- ---- ---- ---- 659.40 -4.00 663.40 2420 ---- ---- ---- ---- 667.80 -4.00 671.80 2425 ---- ---- ---- ---- 672.00 -4.10 676.10 2430 ---- ---- ---- ---- 676.30 -4.00 680.30 2440 ---- ---- ---- ---- 684.80 -4.00 688.80 2450 ---- ---- ---- ---- 693.30 -4.00 697.30 2460 ---- ---- ---- ---- 701.80 -4.10 705.90 2470 ---- ---- ---- ---- 710.30 -4.10 714.40 2475 ---- ---- ---- ---- 714.60 -4.10 718.70 2480 ---- ---- ---- ---- 718.90 -4.10 723.00 2490 ---- ---- ---- ---- 727.50 -4.10 731.60 2500 ---- ---- ---- ---- 736.10 -4.20 740.30 2525 ---- ---- ---- ---- 757.70 -4.20 761.90 2550 ---- ---- ---- ---- 779.50 -4.20 783.70 2575 ---- ---- ---- ---- 801.30 -4.30 805.60 2600 ---- ---- ---- ---- 823.30 -4.30 827.60 2625 ---- ---- ---- ---- 845.40 -4.30 849.70 2650 ---- ---- ---- ---- 867.60 -4.30 871.90 2675 ---- ---- ---- ---- 889.80 -4.50 894.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 79.00 -1.00 80.00 1400 ---- ---- ---- ---- 85.40 -1.10 86.50 1425 ---- ---- ---- ---- 92.20 -1.10 93.30 1450 ---- ---- ---- ---- 99.20 -1.20 100.40 1475 ---- ---- ---- ---- 106.50 -1.40 107.90 1500 ---- ---- ---- ---- 114.20 -1.40 115.60 1525 ---- ---- ---- ---- 122.20 -1.40 123.60 1550 ---- ---- ---- ---- 130.50 -1.50 132.00 1570 ---- ---- ---- ---- 137.40 -1.50 138.90 1575 ---- ---- ---- ---- 139.10 -1.60 140.70 1580 ---- ---- ---- ---- 140.90 -1.60 142.50 1590 ---- ---- ---- ---- 144.40 -1.70 146.10 1600 ---- ---- ---- ---- 148.00 -1.70 149.70 1610 ---- ---- ---- ---- 151.70 -1.70 153.40 1620 ---- ---- ---- ---- 155.40 -1.70 157.10 1625 ---- ---- ---- ---- 157.30 -1.70 159.00 1630 ---- ---- ---- ---- 159.10 -1.80 160.90 1640 ---- ---- ---- ---- 163.00 -1.70 164.70 1650 ---- ---- ---- ---- 166.80 -1.80 168.60 1660 ---- ---- ---- ---- 170.70 -1.90 172.60 1670 ---- ---- ---- ---- 174.70 -1.90 176.60 1675 ---- ---- ---- ---- 176.70 -1.90 178.60 1680 ---- ---- ---- ---- 178.70 -1.90 180.60 1685 ---- ---- ---- ---- 180.70 -1.90 182.60 1690 ---- ---- ---- ---- 182.70 -2.00 184.70 1695 ---- ---- ---- ---- 184.80 -2.00 186.80 1700 ---- ---- ---- ---- 186.90 -1.90 188.80 1705 ---- ---- ---- ---- 188.90 -2.00 190.90 1710 ---- ---- ---- ---- 191.00 -2.00 193.00 1715 ---- ---- ---- ---- 193.10 -2.00 195.10 1720 ---- ---- ---- ---- 195.20 -2.10 197.30 1725 ---- ---- ---- ---- 197.30 -2.10 199.40 1730 ---- ---- ---- ---- 199.50 -2.00 201.50 1735 ---- ---- ---- ---- 201.60 -2.10 203.70 1740 ---- ---- ---- ---- 203.80 -2.10 205.90 1745 ---- ---- ---- ---- 205.90 -2.20 208.10 1750 ---- ---- ---- ---- 208.10 -2.20 210.30 1755 ---- ---- ---- ---- 210.30 -2.20 212.50 1760 ---- ---- ---- ---- 212.50 -2.20 214.70 1765 ---- ---- ---- ---- 214.70 -2.20 216.90 1770 ---- ---- ---- ---- 217.00 -2.20 219.20 1775 ---- ---- ---- ---- 219.20 -2.20 221.40 1780 ---- ---- ---- ---- 221.50 -2.20 223.70 1785 ---- ---- ---- ---- 223.80 -2.20 226.00 1790 ---- ---- ---- ---- 226.00 -2.30 228.30 1795 ---- ---- ---- ---- 228.40 -2.20 230.60 1800 ---- ---- ---- ---- 230.70 -2.30 233.00 1805 ---- ---- ---- ---- 233.00 -2.30 235.30 1810 ---- ---- ---- ---- 235.40 -2.30 237.70 1815 ---- ---- ---- ---- 237.70 -2.40 240.10 1820 ---- ---- ---- ---- 240.10 -2.40 242.50 1825 ---- ---- ---- ---- 242.50 -2.40 244.90 1830 ---- ---- ---- ---- 245.00 -2.40 247.40 1835 ---- ---- ---- ---- 247.40 -2.40 249.80 1840 ---- ---- ---- ---- 249.90 -2.40 252.30 1845 ---- ---- ---- ---- 252.40 -2.40 254.80 1850 ---- ---- ---- ---- 254.90 -2.50 257.40 1855 ---- ---- ---- ---- 257.40 -2.50 259.90 1860 ---- ---- ---- ---- 260.00 -2.50 262.50 1865 ---- ---- ---- ---- 262.60 -2.50 265.10 1870 ---- ---- ---- ---- 265.20 -2.50 267.70 1875 ---- ---- ---- ---- 267.80 -2.60 270.40 1880 ---- ---- ---- ---- 270.50 -2.60 273.10 1885 ---- ---- ---- ---- 273.20 -2.60 275.80 1890 ---- ---- ---- ---- 275.90 -2.60 278.50 1895 ---- ---- ---- ---- 278.70 -2.60 281.30 1900 ---- ---- ---- ---- 281.40 -2.70 284.10 1905 ---- ---- ---- ---- 284.20 -2.70 286.90 1910 ---- ---- ---- ---- 287.10 -2.60 289.70 1915 ---- ---- ---- ---- 289.90 -2.70 292.60 1920 ---- ---- ---- ---- 292.80 -2.70 295.50 1925 ---- ---- ---- ---- 295.70 -2.70 298.40 1930 ---- ---- ---- ---- 298.70 -2.70 301.40 1935 ---- ---- ---- ---- 301.70 -2.70 304.40 1940 ---- ---- ---- ---- 304.70 -2.70 307.40 1945 ---- ---- ---- ---- 307.70 -2.80 310.50 1950 ---- ---- ---- ---- 310.80 -2.80 313.60 1955 ---- ---- ---- ---- 313.90 -2.80 316.70 1960 ---- ---- ---- ---- 317.10 -2.80 319.90 1965 ---- ---- ---- ---- 320.20 -2.80 323.00 1970 ---- ---- ---- ---- 323.40 -2.80 326.20 1975 ---- ---- ---- ---- 326.60 -2.80 329.40 1980 ---- ---- ---- ---- 329.80 -2.90 332.70 1985 ---- ---- ---- ---- 333.10 -2.90 336.00 1990 ---- ---- ---- ---- 336.30 -2.90 339.20 1995 ---- ---- ---- ---- 339.60 -3.00 342.60 2000 ---- ---- ---- ---- 343.00 -2.90 345.90 2005 ---- ---- ---- ---- 346.30 -2.90 349.20 2010 ---- ---- ---- ---- 349.70 -2.90 352.60 2015 ---- ---- ---- ---- 353.00 -3.00 356.00 2020 ---- ---- ---- ---- 356.40 -3.00 359.40 2025 ---- ---- ---- ---- 359.90 -3.00 362.90 2030 ---- ---- ---- ---- 363.30 -3.00 366.30 2035 ---- ---- ---- ---- 366.80 -3.00 369.80 2040 ---- ---- ---- ---- 370.20 -3.10 373.30 2045 ---- ---- ---- ---- 373.70 -3.10 376.80 2050 ---- ---- ---- ---- 377.20 -3.10 380.30 2055 ---- ---- ---- ---- 380.80 -3.00 383.80 2060 ---- ---- ---- ---- 384.30 -3.10 387.40 2065 ---- ---- ---- ---- 387.90 -3.10 391.00 2070 ---- ---- ---- ---- 391.50 -3.10 394.60 2075 ---- ---- ---- ---- 395.10 -3.10 398.20 2080 ---- ---- ---- ---- 398.70 -3.10 401.80 2085 ---- ---- ---- ---- 402.30 -3.20 405.50 2090 ---- ---- ---- ---- 406.00 -3.10 409.10 2095 ---- ---- ---- ---- 409.60 -3.20 412.80 2100 ---- ---- ---- ---- 413.30 -3.20 416.50 2105 ---- ---- ---- ---- 417.00 -3.20 420.20 2110 ---- ---- ---- ---- 420.70 -3.20 423.90 2115 ---- ---- ---- ---- 424.40 -3.20 427.60 2120 ---- ---- ---- ---- 428.10 -3.30 431.40 2125 ---- ---- ---- ---- 431.90 -3.20 435.10 2130 ---- ---- ---- ---- 435.60 -3.30 438.90 2135 ---- ---- ---- ---- 439.40 -3.30 442.70 2140 ---- ---- ---- ---- 443.20 -3.30 446.50 2145 ---- ---- ---- ---- 447.00 -3.30 450.30 2150 ---- ---- ---- ---- 450.80 -3.30 454.10 2155 ---- ---- ---- ---- 454.60 -3.30 457.90 2160 ---- ---- ---- ---- 458.40 -3.30 461.70 2165 ---- ---- ---- ---- 462.20 -3.40 465.60 2170 ---- ---- ---- ---- 466.10 -3.30 469.40 2175 ---- ---- ---- ---- 469.90 -3.40 473.30 2180 ---- ---- ---- ---- 473.80 -3.40 477.20 2185 ---- ---- ---- ---- 477.60 -3.40 481.00 2190 ---- ---- ---- ---- 481.50 -3.40 484.90 2195 ---- ---- ---- ---- 485.40 -3.40 488.80 2200 ---- ---- ---- ---- 489.30 -3.40 492.70 2205 ---- ---- ---- ---- 493.20 -3.40 496.60 2210 ---- ---- ---- ---- 497.10 -3.40 500.50 2215 ---- ---- ---- ---- 501.00 -3.50 504.50 2220 ---- ---- ---- ---- 504.90 -3.50 508.40 2225 ---- ---- ---- ---- 508.80 -3.50 512.30 2230 ---- ---- ---- ---- 512.80 -3.50 516.30 2235 ---- ---- ---- ---- 516.70 -3.50 520.20 2240 ---- ---- ---- ---- 520.70 -3.50 524.20 2245 ---- ---- ---- ---- 524.60 -3.60 528.20 2250 ---- ---- ---- ---- 528.60 -3.50 532.10 2255 ---- ---- ---- ---- 532.60 -3.50 536.10 2260 ---- ---- ---- ---- 536.60 -3.50 540.10 2265 ---- ---- ---- ---- 540.50 -3.60 544.10 2270 ---- ---- ---- ---- 544.50 -3.60 548.10 2275 ---- ---- ---- ---- 548.60 -3.60 552.20 2280 ---- ---- ---- ---- 552.60 -3.60 556.20 2285 ---- ---- ---- ---- 556.60 -3.60 560.20 2290 ---- ---- ---- ---- 560.60 -3.70 564.30 2295 ---- ---- ---- ---- 564.70 -3.60 568.30 2300 ---- ---- ---- ---- 568.70 -3.70 572.40 2305 ---- ---- ---- ---- 572.70 -3.70 576.40 2310 ---- ---- ---- ---- 576.80 -3.70 580.50 2315 ---- ---- ---- ---- 580.90 -3.70 584.60 2320 ---- ---- ---- ---- 584.90 -3.70 588.60 2325 ---- ---- ---- ---- 589.00 -3.70 592.70 2330 ---- ---- ---- ---- 593.10 -3.70 596.80 2335 ---- ---- ---- ---- 597.20 -3.70 600.90 2340 ---- ---- ---- ---- 601.30 -3.70 605.00 2345 ---- ---- ---- ---- 605.40 -3.70 609.10 2350 ---- ---- ---- ---- 609.50 -3.80 613.30 2355 ---- ---- ---- ---- 613.60 -3.80 617.40 2360 ---- ---- ---- ---- 617.70 -3.80 621.50 2365 ---- ---- ---- ---- 621.90 -3.80 625.70 2370 ---- ---- ---- ---- 626.00 -3.80 629.80 2375 ---- ---- ---- ---- 630.20 -3.80 634.00 2380 ---- ---- ---- ---- 634.30 -3.80 638.10 2385 ---- ---- ---- ---- 638.50 -3.80 642.30 2390 ---- ---- ---- ---- 642.60 -3.90 646.50 2395 ---- ---- ---- ---- 646.80 -3.80 650.60 2400 ---- ---- ---- ---- 651.00 -3.80 654.80 2405 ---- ---- ---- ---- 655.10 -3.90 659.00 2410 ---- ---- ---- ---- 659.30 -3.90 663.20 2420 ---- ---- ---- ---- 667.70 -3.90 671.60 2425 ---- ---- ---- ---- 671.90 -3.90 675.80 2430 ---- ---- ---- ---- 676.10 -3.90 680.00 2440 ---- ---- ---- ---- 684.60 -3.90 688.50 2450 ---- ---- ---- ---- 693.00 -4.00 697.00 2460 ---- ---- ---- ---- 701.50 -4.00 705.50 2470 ---- ---- ---- ---- 710.00 -4.00 714.00 2475 ---- ---- ---- ---- 714.30 -3.90 718.20 2480 ---- ---- ---- ---- 718.50 -4.00 722.50 2490 ---- ---- ---- ---- 727.10 -4.00 731.10 2500 ---- ---- ---- ---- 735.60 -4.10 739.70 2525 ---- ---- ---- ---- 757.10 -4.10 761.20 2550 ---- ---- ---- ---- 778.80 -4.10 782.90 2575 ---- ---- ---- ---- 800.50 -4.10 804.60 2600 ---- ---- ---- ---- 822.40 -4.10 826.50 2625 ---- ---- ---- ---- 844.30 -4.20 848.50 2650 ---- ---- ---- ---- 866.40 -4.20 870.60 2675 ---- ---- ---- ---- 888.60 -4.30 892.90 2700 ---- ---- ---- ---- 910.80 -4.40 915.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 92.30 -1.10 93.40 1425 ---- ---- ---- ---- 99.20 -1.20 100.40 1450 ---- ---- ---- ---- 106.40 -1.20 107.60 1475 ---- ---- ---- ---- 113.90 -1.30 115.20 1500 ---- ---- ---- ---- 121.70 -1.40 123.10 1525 ---- ---- ---- ---- 129.80 -1.40 131.20 1550 ---- ---- ---- ---- 138.20 -1.50 139.70 1575 ---- ---- ---- ---- 146.90 -1.60 148.50 1580 ---- ---- ---- ---- 148.70 -1.60 150.30 1590 ---- ---- ---- ---- 152.20 -1.70 153.90 1600 ---- ---- ---- ---- 155.90 -1.60 157.50 1610 ---- ---- ---- ---- 159.60 -1.60 161.20 1620 ---- ---- ---- ---- 163.30 -1.70 165.00 1625 ---- ---- ---- ---- 165.20 -1.70 166.90 1630 ---- ---- ---- ---- 167.10 -1.70 168.80 1640 ---- ---- ---- ---- 170.90 -1.80 172.70 1650 ---- ---- ---- ---- 174.80 -1.80 176.60 1660 ---- ---- ---- ---- 178.70 -1.80 180.50 1670 ---- ---- ---- ---- 182.70 -1.80 184.50 1675 ---- ---- ---- ---- 184.70 -1.80 186.50 1680 ---- ---- ---- ---- 186.70 -1.90 188.60 1685 ---- ---- ---- ---- 188.70 -1.90 190.60 1690 ---- ---- ---- ---- 190.70 -2.00 192.70 1695 ---- ---- ---- ---- 192.80 -1.90 194.70 1700 ---- ---- ---- ---- 194.90 -1.90 196.80 1705 ---- ---- ---- ---- 196.90 -2.00 198.90 1710 ---- ---- ---- ---- 199.00 -2.00 201.00 1715 ---- ---- ---- ---- 201.10 -2.00 203.10 1720 ---- ---- ---- ---- 203.20 -2.00 205.20 1725 ---- ---- ---- ---- 205.30 -2.10 207.40 1730 ---- ---- ---- ---- 207.50 -2.00 209.50 1735 ---- ---- ---- ---- 209.60 -2.10 211.70 1740 ---- ---- ---- ---- 211.80 -2.00 213.80 1745 ---- ---- ---- ---- 213.90 -2.10 216.00 1750 ---- ---- ---- ---- 216.10 -2.10 218.20 1755 ---- ---- ---- ---- 218.30 -2.10 220.40 1760 ---- ---- ---- ---- 220.50 -2.10 222.60 1765 ---- ---- ---- ---- 222.70 -2.20 224.90 1770 ---- ---- ---- ---- 224.90 -2.20 227.10 1775 ---- ---- ---- ---- 227.20 -2.20 229.40 1780 ---- ---- ---- ---- 229.40 -2.20 231.60 1785 ---- ---- ---- ---- 231.70 -2.20 233.90 1790 ---- ---- ---- ---- 234.00 -2.20 236.20 1795 ---- ---- ---- ---- 236.20 -2.30 238.50 1800 ---- ---- ---- ---- 238.50 -2.30 240.80 1805 ---- ---- ---- ---- 240.90 -2.20 243.10 1810 ---- ---- ---- ---- 243.20 -2.30 245.50 1815 ---- ---- ---- ---- 245.50 -2.40 247.90 1820 ---- ---- ---- ---- 247.90 -2.30 250.20 1825 ---- ---- ---- ---- 250.30 -2.30 252.60 1830 ---- ---- ---- ---- 252.70 -2.40 255.10 1835 ---- ---- ---- ---- 255.10 -2.40 257.50 1840 ---- ---- ---- ---- 257.60 -2.30 259.90 1845 ---- ---- ---- ---- 260.00 -2.40 262.40 1850 ---- ---- ---- ---- 262.50 -2.40 264.90 1855 ---- ---- ---- ---- 265.00 -2.40 267.40 1860 ---- ---- ---- ---- 267.50 -2.50 270.00 1865 ---- ---- ---- ---- 270.10 -2.40 272.50 1870 ---- ---- ---- ---- 272.70 -2.40 275.10 1875 ---- ---- ---- ---- 275.30 -2.40 277.70 1880 ---- ---- ---- ---- 277.90 -2.50 280.40 1885 ---- ---- ---- ---- 280.50 -2.50 283.00 1890 ---- ---- ---- ---- 283.20 -2.50 285.70 1895 ---- ---- ---- ---- 285.90 -2.50 288.40 1900 ---- ---- ---- ---- 288.60 -2.60 291.20 1905 ---- ---- ---- ---- 291.40 -2.60 294.00 1910 ---- ---- ---- ---- 294.20 -2.60 296.80 1915 ---- ---- ---- ---- 297.00 -2.60 299.60 1920 ---- ---- ---- ---- 299.80 -2.60 302.40 1925 ---- ---- ---- ---- 302.70 -2.60 305.30 1930 ---- ---- ---- ---- 305.60 -2.60 308.20 1935 ---- ---- ---- ---- 308.50 -2.70 311.20 1940 ---- ---- ---- ---- 311.50 -2.70 314.20 1945 ---- ---- ---- ---- 314.50 -2.70 317.20 1950 ---- ---- ---- ---- 317.50 -2.70 320.20 1955 ---- ---- ---- ---- 320.60 -2.70 323.30 1960 ---- ---- ---- ---- 323.70 -2.70 326.40 1965 ---- ---- ---- ---- 326.80 -2.70 329.50 1970 ---- ---- ---- ---- 329.90 -2.80 332.70 1975 ---- ---- ---- ---- 333.10 -2.80 335.90 1980 ---- ---- ---- ---- 336.30 -2.80 339.10 1985 ---- ---- ---- ---- 339.50 -2.80 342.30 1990 ---- ---- ---- ---- 342.70 -2.90 345.60 1995 ---- ---- ---- ---- 346.00 -2.80 348.80 2000 ---- ---- ---- ---- 349.30 -2.80 352.10 2005 ---- ---- ---- ---- 352.60 -2.90 355.50 2010 ---- ---- ---- ---- 355.90 -2.90 358.80 2015 ---- ---- ---- ---- 359.30 -2.90 362.20 2020 ---- ---- ---- ---- 362.60 -3.00 365.60 2025 ---- ---- ---- ---- 366.00 -3.00 369.00 2030 ---- ---- ---- ---- 369.40 -3.00 372.40 2035 ---- ---- ---- ---- 372.90 -2.90 375.80 2040 ---- ---- ---- ---- 376.30 -3.00 379.30 2045 ---- ---- ---- ---- 379.80 -3.00 382.80 2050 ---- ---- ---- ---- 383.30 -3.00 386.30 2055 ---- ---- ---- ---- 386.80 -3.00 389.80 2060 ---- ---- ---- ---- 390.30 -3.00 393.30 2065 ---- ---- ---- ---- 393.80 -3.10 396.90 2070 ---- ---- ---- ---- 397.40 -3.00 400.40 2075 ---- ---- ---- ---- 401.00 -3.00 404.00 2080 ---- ---- ---- ---- 404.60 -3.00 407.60 2085 ---- ---- ---- ---- 408.20 -3.10 411.30 2090 ---- ---- ---- ---- 411.80 -3.10 414.90 2095 ---- ---- ---- ---- 415.40 -3.20 418.60 2100 ---- ---- ---- ---- 419.10 -3.10 422.20 2105 ---- ---- ---- ---- 422.80 -3.10 425.90 2110 ---- ---- ---- ---- 426.50 -3.10 429.60 2115 ---- ---- ---- ---- 430.20 -3.10 433.30 2120 ---- ---- ---- ---- 433.90 -3.20 437.10 2125 ---- ---- ---- ---- 437.60 -3.20 440.80 2130 ---- ---- ---- ---- 441.40 -3.10 444.50 2135 ---- ---- ---- ---- 445.10 -3.20 448.30 2140 ---- ---- ---- ---- 448.90 -3.20 452.10 2145 ---- ---- ---- ---- 452.60 -3.30 455.90 2150 ---- ---- ---- ---- 456.40 -3.30 459.70 2155 ---- ---- ---- ---- 460.20 -3.30 463.50 2160 ---- ---- ---- ---- 464.00 -3.30 467.30 2165 ---- ---- ---- ---- 467.90 -3.20 471.10 2170 ---- ---- ---- ---- 471.70 -3.30 475.00 2175 ---- ---- ---- ---- 475.50 -3.30 478.80 2180 ---- ---- ---- ---- 479.40 -3.30 482.70 2185 ---- ---- ---- ---- 483.20 -3.30 486.50 2190 ---- ---- ---- ---- 487.10 -3.30 490.40 2195 ---- ---- ---- ---- 490.90 -3.40 494.30 2200 ---- ---- ---- ---- 494.80 -3.40 498.20 2205 ---- ---- ---- ---- 498.70 -3.40 502.10 2210 ---- ---- ---- ---- 502.60 -3.40 506.00 2215 ---- ---- ---- ---- 506.50 -3.40 509.90 2220 ---- ---- ---- ---- 510.40 -3.40 513.80 2225 ---- ---- ---- ---- 514.30 -3.50 517.80 2230 ---- ---- ---- ---- 518.30 -3.40 521.70 2235 ---- ---- ---- ---- 522.20 -3.40 525.60 2240 ---- ---- ---- ---- 526.10 -3.50 529.60 2245 ---- ---- ---- ---- 530.10 -3.40 533.50 2250 ---- ---- ---- ---- 534.00 -3.50 537.50 2255 ---- ---- ---- ---- 538.00 -3.50 541.50 2260 ---- ---- ---- ---- 542.00 -3.50 545.50 2270 ---- ---- ---- ---- 549.90 -3.60 553.50 2275 ---- ---- ---- ---- 553.90 -3.60 557.50 2280 ---- ---- ---- ---- 557.90 -3.60 561.50 2290 ---- ---- ---- ---- 566.00 -3.50 569.50 2300 ---- ---- ---- ---- 574.00 -3.60 577.60 2310 ---- ---- ---- ---- 582.10 -3.60 585.70 2320 ---- ---- ---- ---- 590.20 -3.60 593.80 2325 ---- ---- ---- ---- 594.30 -3.60 597.90 2330 ---- ---- ---- ---- 598.40 -3.60 602.00 2340 ---- ---- ---- ---- 606.50 -3.70 610.20 2350 ---- ---- ---- ---- 614.70 -3.70 618.40 2360 ---- ---- ---- ---- 622.90 -3.70 626.60 2375 ---- ---- ---- ---- 635.30 -3.70 639.00 2400 ---- ---- ---- ---- 656.00 -3.80 659.80 2425 ---- ---- ---- ---- 676.90 -3.80 680.70 2450 ---- ---- ---- ---- 698.00 -3.80 701.80 2475 ---- ---- ---- ---- 719.10 -3.90 723.00 2500 ---- ---- ---- ---- 740.50 -3.90 744.40 2525 ---- ---- ---- ---- 761.90 -4.00 765.90 2550 ---- ---- ---- ---- 783.40 -4.10 787.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12761 13887 286092 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 230.10B 208.90A 230.10B 223.00 +3.90 219.10 1440 ---- 225.10B 203.90A 225.10B 218.00 +3.90 214.10 1445 ---- 220.10B 198.90A 220.10B 213.00 +3.90 209.10 1450 ---- 216.50B 192.50A 216.50B 208.00 +3.90 204.10 1 1 1455 ---- 210.10B 188.90A 210.10B 203.00 +3.90 199.10 1460 ---- 205.30B 183.90A 204.80B 198.00 +3.90 194.10 1465 ---- 200.30B 179.10A 200.20B 193.00 +3.90 189.10 1470 ---- 196.10B 173.90A 196.00B 188.00 +3.90 184.10 1475 ---- 191.10B 169.30A 191.00B 183.00 +3.90 179.10 1480 ---- 186.10B 164.10A 186.00B 178.00 +3.90 174.10 1485 ---- 181.10B 159.10A 181.00B 173.00 +3.80 169.20 1490 ---- 176.10B 154.00A 175.80B 168.00 +3.80 164.20 1495 ---- 171.10B 149.00A 170.80B 163.00 +3.80 159.20 1500 ---- 166.60B 142.70A 166.60B 158.10 +3.80 154.30 1505 ---- 161.10B 139.20A 160.20B 153.10 +3.80 149.30 1510 ---- 156.10B 134.10A 154.90B 148.10 +3.80 144.30 1515 ---- 151.20B 129.30A 151.10B 143.20 +3.80 139.40 1520 ---- 146.20B 124.20A 145.90B 138.20 +3.70 134.50 1525 ---- 141.20B 119.50A 140.40B 133.30 +3.80 129.50 1530 ---- 136.30B 114.60A 136.20B 128.30 +3.70 124.60 1535 ---- 131.50B 109.70A 131.40B 123.40 +3.70 119.70 1540 ---- 126.50B 104.70A 126.40B 118.50 +3.60 114.90 1545 ---- 121.50B 98.70A 121.40B 113.60 +3.60 110.00 1550 ---- 117.00B 93.90A 117.00B 108.70 +3.50 105.20 1555 ---- 111.70B 89.20A 111.60B 103.90 +3.50 100.40 1560 ---- 107.00B 84.50A 106.90B 99.00 +3.40 95.60 1565 ---- 102.00B 79.80A 101.90B 94.20 +3.30 90.90 1 1570 ---- 97.60B 75.20A 97.60B 89.50 +3.30 86.20 1575 ---- 92.80B 70.70A 92.80B 84.70 +3.20 81.50 1580 ---- 88.10B 66.30A 88.10B 80.10 +3.20 76.90 1585 ---- 83.40B 61.90A 83.40B 75.40 +3.00 72.40 1590 ---- 78.70B 57.60A 78.70B 70.90 +3.00 67.90 1595 ---- 74.10B 53.40A 74.10B 66.40 +2.90 63.50 1600 ---- 69.60B 49.40A 69.60B 62.00 +2.70 59.30 1605 ---- 65.10B 45.40A 65.10B 57.60 +2.50 55.10 1610 ---- 60.70B 41.70A 60.70B 53.40 +2.40 51.00 1615 ---- 56.40B 38.00A 56.40B 49.30 +2.20 47.10 1620 ---- 52.20B 34.60A 52.20B 45.30 +2.00 43.30 1625 ---- 48.20B 31.30A 48.20B 41.50 +1.90 39.60 2 1630 ---- 44.30B 28.30A 44.30B 37.80 +1.70 36.10 3 1635 38.20 40.50B 25.40A 39.00B 34.30 +1.50 2 32.80 5 1640 ---- 36.90B 22.70A 36.90B 31.00 +1.30 29.70 8 1645 ---- 33.50B 20.10A 33.50B 27.90 +1.20 3 26.70 27 1650 19.60 30.30B 17.90A 30.30B 25.00 +1.00 19 24.00 1 24 1655 22.30 27.20B 15.80A 21.80A 22.20 +.80 1 21.40 7 1660 13.80 24.40B 13.80 24.40B 19.70 +.60 3 19.10 14 24 1665 ---- 22.00B 12.20A 22.00B 17.50 +.60 16.90 14 15 1670 ---- 19.50B 10.70A 19.50B 15.40 +.40 5 15.00 2 24 1675 ---- 17.30B 9.30A 17.30B 13.50 +.30 2 13.20 22 30 1680 10.50 15.30B 8.10A 11.60A 11.80 +.20 85 11.60 104 116 1685 10.40 13.40B 7.10A 11.10B 10.30 +.10 6 10.20 5 1690 11.00 11.80B 6.10A 8.80A 9.00 +.10 4 8.90 83 48 1695 5.50 10.30B 5.30A 5.30A 7.80 UNCH 1 7.80 1700 5.90 9.00B 4.60A 6.60 6.70 -.10 15 6.80 103 66 1705 4.30 7.80B 4.00A 5.70A 5.80 -.10 228 5.90 2 7 1710 5.30 6.80B 3.50A 5.00A 5.00 -.20 12 5.20 10 25 1715 4.50 5.90B 3.00A 5.90B 4.30 -.20 2 4.50 3 38 1720 ---- 5.10B 2.60A 5.10B 3.70 -.20 3.90 13 249 1725 3.00 4.40B 2.30 4.40B 3.20 -.20 77 3.40 24 39 1730 3.00 3.80B 2.00A 3.80B 2.80 -.10 1 2.90 15 1735 ---- 3.30B 1.70A 3.30B 2.40 -.20 2.60 51 1740 2.40 2.80B 1.50A 2.10A 2.10 -.10 6 2.20 2 17 1745 ---- 2.40B 1.30A 2.40B 1.80 -.10 1.90 21 1750 1.70 2.10B 1.10A 1.60A 1.50 -.20 12 1.70 10 18 1755 ---- 1.80B 1.00A 1.00A 1.30 -.10 1.40 15 1760 .80 1.50B .80 1.50B 1.10 -.20 1 1.30 16 1765 1.20 1.30B .70A 1.00 1.00 -.10 6 1.10 3 27 1770 ---- 1.10B .60A .60A .90 UNCH .90 1 1775 ---- 1.00B .60A .60A .70 -.10 .80 1 3 1780 ---- .80B .50A .50A .60 -.10 .70 11 12 1785 ---- .70B .50A .50A .60 UNCH .60 1790 .60 .60 .40A .50A .50 UNCH 1 .50 3 3 1795 ---- ---- .40A .40A .40 -.10 20 .50 2 1800 .30 .50B .30 .30 .40 UNCH 6 .40 6 12 1805 ---- .40B ---- .40B .30 UNCH .30 1810 .30 .40B .30 .30 .30 UNCH 1 .30 2 1815 ---- ---- ---- ---- .20 -.10 40 .30 2 26 1820 ---- .30B ---- .30B .20 UNCH .20 23 46 1825 ---- ---- ---- ---- .20 UNCH .20 4 7 1830 ---- ---- ---- ---- .20 UNCH .20 12 1835 ---- ---- ---- ---- .10 -.10 .20 2 1840 ---- .20B ---- .20B .10 UNCH .10 1845 .20 .20 .20 .20 .10 UNCH 1 .10 20 20 1850 ---- ---- ---- ---- .10 UNCH .10 1 1855 ---- ---- ---- ---- .10 UNCH .10 2 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 2 1885 ---- ---- ---- ---- .10 UNCH .10 11 11 1890 .10 .10 .10 .10 .10 UNCH 1 .10 2 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 20 1910 ---- ---- ---- ---- .10 UNCH .10 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 561 492 1169 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 .10 .10 .10 .10 .10 UNCH 40 .10 55 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 11 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 15 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 20 46 1480 ---- .20B ---- .20B .10 UNCH .10 3 1485 .20 .20 .20 .20 .10 UNCH 1 .10 12 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 12 1505 .40 .40 .30A .30A .20 -.10 2 .30 2 14 1510 ---- ---- ---- ---- .20 -.10 .30 18 1515 ---- ---- .30A .30A .20 -.20 .40 4 24 1520 ---- .50B ---- .50B .30 -.10 .40 24 27 1525 .40 .60B .40 .40 .30 -.20 42 .50 9 1530 .40 .70B .40 .40 .40 -.20 21 .60 11 11 1535 ---- .80B .50A .80B .50 -.20 .70 6 6 1540 1.00 1.00 .60A .60A .60 -.20 1 .80 2 14 1545 1.00 1.20 .60 .60 .70 -.30 13 1.00 22 22 1550 1.00 1.30B .80A .90 .80 -.40 5 1.20 24 30 1555 ---- 1.60B .90A 1.60B .90 -.40 5 1.30 7 5 1560 1.00 1.90B 1.00 1.10 1.10 -.50 18 1.60 10 20 1565 1.30 2.20B 1.20A 1.20A 1.30 -.50 2 1.80 1 6 1570 1.50 2.60B 1.40A 1.50 1.50 -.60 7 2.10 1 1575 2.50 3.10B 1.60A 1.60A 1.80 -.70 3 2.50 3 1580 ---- 3.70B 1.90A 1.90A 2.10 -.80 2.90 70 220 1585 3.40 4.30B 2.20A 2.20A 2.50 -.80 20 3.30 21 14 1590 ---- 5.00B 2.50A 2.50A 2.90 -1.00 3.90 7 1595 ---- 5.80B 2.90A 2.90A 3.40 -1.10 4.50 12 1600 6.30 6.80B 3.40A 4.00 4.00 -1.20 59 5.20 10 44 1605 4.50 7.80B 3.90A 4.30A 4.70 -1.30 15 6.00 5 1610 5.20 9.00B 4.60A 5.00A 5.50 -1.40 15 6.90 1 69 1615 ---- 10.40B 5.30A 5.30A 6.30 -1.70 8.00 4 58 1620 7.70 11.90B 6.10A 6.60A 7.40 -1.80 52 9.20 1 39 1625 8.50 13.70B 7.00A 8.60B 8.50 -2.00 4 10.50 66 118 1630 9.30 15.60B 8.10A 8.10A 9.80 -2.30 1 12.10 114 300 1635 ---- 17.70B 9.40A 9.40A 11.30 -2.40 13.70 5 19 1640 12.10 20.00B 10.80A 10.80A 13.00 -2.60 5 15.60 11 25 1645 19.20 22.50B 12.40A 12.40A 14.90 -2.80 101 17.70 3 5 1650 24.20 25.20B 14.10A 16.90B 17.00 -2.90 116 19.90 8 55 1655 22.00 28.10B 16.10A 28.10B 19.20 -3.10 10 22.30 1 6 1660 20.50 31.20B 18.20A 22.30B 21.70 -3.30 12 25.00 27 1665 ---- 34.50B 20.60A 20.60A 24.40 -3.40 27.80 1 11 1670 ---- 38.00B 23.30A 23.30A 27.40 -3.50 5 30.90 20 1675 ---- 41.70B 26.00A 26.00A 30.50 -3.60 34.10 1 1680 39.00 45.50B 29.00A 45.50B 33.80 -3.70 8 37.50 6 1685 ---- 49.40B 32.20A 32.20A 37.30 -3.70 41.00 3 1690 ---- 53.50B 35.50A 35.50A 40.90 -3.90 44.80 1695 ---- 57.70B 39.10A 39.10A 44.70 -4.00 48.70 1700 ---- 62.00B 42.80A 42.80A 48.70 -4.00 52.70 6 1705 ---- 66.40B 46.60A 46.60A 52.80 -4.00 56.80 1710 ---- 70.90B 50.60A 50.60A 57.00 -4.00 61.00 1715 ---- 75.40B 54.70A 54.70A 61.30 -4.00 65.30 1 1 1720 ---- 80.00B 58.90A 58.90A 65.70 -4.10 69.80 1725 ---- 84.70B 63.20A 63.20A 70.20 -4.00 1 74.20 1730 ---- 89.40B 67.60A 67.60A 74.70 -4.10 78.80 1735 ---- 94.10B 72.10A 72.10A 79.30 -4.10 83.40 1740 ---- 98.90B 76.60A 76.60A 84.00 -4.10 88.10 1745 ---- 103.70B 81.20A 81.20A 88.70 -4.10 92.80 1 1750 ---- 108.60B 85.90A 85.90A 93.50 -4.00 97.50 1 1755 ---- 112.00B 90.60A 90.60A 98.30 -4.00 102.30 1760 ---- 116.90B 95.30A 95.30A 103.10 -4.00 107.10 1765 ---- 121.80B 100.10A 100.10A 107.90 -4.00 111.90 1770 ---- 126.70B 104.90A 104.90A 112.80 -4.00 116.80 1775 ---- 131.50B 109.90A 109.90A 117.70 -3.90 121.60 1780 ---- 136.60B 114.70A 114.70A 122.60 -3.90 126.50 1785 ---- 141.40B 119.80A 119.80A 127.50 -3.90 131.40 1790 ---- 146.50B 124.60A 124.60A 132.40 -3.90 136.30 1795 ---- 151.30B 129.50A 129.50A 137.40 -3.90 141.30 1800 ---- 157.90B 134.10A 134.10A 142.30 -3.90 146.20 1805 ---- 161.30B 139.40A 139.40A 147.20 -4.00 151.20 1810 ---- 166.40B 144.30A 144.30A 152.20 -3.90 156.10 1815 ---- 171.10B 149.30A 149.30A 157.20 -3.90 161.10 1820 ---- 175.90B 154.30A 154.30A 162.10 -3.90 166.00 1825 ---- 181.20B 159.20A 159.20A 167.10 -3.90 171.00 1830 ---- 186.10B 164.20A 164.20A 172.10 -3.90 176.00 1835 ---- 191.20B 169.20A 169.20A 177.10 -3.90 181.00 1840 ---- 196.20B 174.20A 174.20A 182.00 -4.00 186.00 1845 ---- 201.20B 179.10A 179.10A 187.00 -3.90 190.90 1850 ---- 207.70B 183.70A 183.70A 192.00 -3.90 195.90 1855 ---- 211.10B 189.10A 189.10A 197.00 -3.90 200.90 1860 ---- 216.10B 194.10A 194.10A 202.00 -3.90 205.90 1865 ---- 221.20B 199.10A 199.10A 207.00 -3.90 210.90 1870 ---- 226.20B 204.80A 204.80A 212.00 -3.90 215.90 1875 ---- 231.20B 209.80A 209.80A 217.00 -3.90 220.90 1880 ---- 236.20B 214.80A 214.80A 222.00 -3.90 225.90 1885 ---- 241.20B 219.80A 219.80A 227.00 -3.90 230.90 1890 ---- 246.20B 224.80A 224.80A 232.00 -3.90 235.90 1895 ---- 251.20B 229.80A 229.80A 237.00 -3.90 240.90 1900 ---- 257.70B 233.60A 233.60A 242.00 -3.90 245.90 1905 ---- 261.20B 239.80A 239.80A 247.00 -3.90 250.90 1910 ---- 266.20B 244.80A 244.80A 252.00 -3.90 255.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 584 450 1437 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 230.20B 209.00A 230.10B 223.10 +3.90 219.20 1440 ---- 225.20B 204.00A 225.10B 218.10 +3.90 214.20 1445 ---- 219.90B 199.00A 219.70B 213.10 +3.90 209.20 1450 ---- 216.60B 192.70A 216.60B 208.10 +3.80 204.30 1455 ---- 210.20B 189.00A 210.20B 203.10 +3.80 199.30 1460 ---- 205.20B 184.10A 204.90B 198.20 +3.90 194.30 1465 ---- 200.20B 179.20A 200.20B 193.20 +3.80 189.40 1470 ---- 196.20B 174.30A 195.90B 188.20 +3.80 184.40 1475 ---- 191.20B 169.20A 190.40B 183.20 +3.70 179.50 1480 ---- 186.30B 164.40A 186.20B 178.30 +3.70 174.60 1485 ---- 181.30B 159.40A 181.00B 173.30 +3.70 169.60 1490 ---- 176.40B 154.60A 176.30B 168.40 +3.70 164.70 1495 ---- 171.40B 149.70A 170.60B 163.40 +3.60 159.80 1500 ---- 166.90B 143.40A 166.90B 158.50 +3.60 154.90 1505 ---- 161.70B 139.80A 161.60B 153.60 +3.60 150.00 1510 ---- 156.80B 134.90A 156.70B 148.70 +3.60 145.10 1515 ---- 151.80B 130.10A 151.70B 143.80 +3.50 140.30 1520 ---- 146.90B 125.30A 146.80B 139.00 +3.60 135.40 1525 ---- 142.10B 120.70A 142.00B 134.10 +3.50 130.60 1530 ---- 137.10B 115.90A 137.00B 129.30 +3.50 125.80 1535 ---- 132.40B 111.00A 132.30B 124.50 +3.50 121.00 1540 ---- 127.50B 106.30A 127.40B 119.70 +3.40 116.30 1545 ---- 122.70B 101.70A 122.60B 115.00 +3.50 111.50 1550 ---- 118.20B 95.90A 118.20B 110.30 +3.40 106.90 1555 ---- 113.10B 91.40A 112.90B 105.60 +3.40 102.20 1560 ---- 108.40B 86.90A 107.80B 100.90 +3.30 97.60 1565 ---- 103.70B 82.50A 103.10B 96.30 +3.20 93.10 1570 ---- 99.10B 78.10A 98.90B 91.70 +3.10 88.60 1575 ---- 94.80B 73.80A 94.80B 87.20 +3.00 84.20 1580 ---- 90.20B 69.60A 90.20B 82.80 +3.00 79.80 1585 ---- 85.70B 65.50A 85.70B 78.40 +2.90 75.50 1590 ---- 81.30B 61.50A 81.30B 74.00 +2.70 71.30 1595 ---- 77.00B 57.60A 77.00B 69.80 +2.60 67.20 1600 ---- 72.70B 53.80A 72.70B 65.60 +2.50 63.10 1605 ---- 68.50B 50.10A 68.50B 61.60 +2.40 59.20 1610 ---- 64.30B 46.60A 64.30B 57.60 +2.20 55.40 1615 ---- 60.40B 43.20A 60.40B 53.80 +2.10 51.70 1620 ---- 56.50B 39.90A 56.50B 50.10 +2.00 48.10 1625 ---- 52.70B 36.80A 52.70B 46.50 +1.90 44.60 8 1630 ---- 49.10B 33.80A 49.10B 43.00 +1.70 41.30 16 1635 ---- 45.50B 31.10A 45.50B 39.70 +1.60 38.10 7 1640 ---- 42.20B 28.40A 42.20B 36.60 +1.50 35.10 1 1645 27.00 38.90B 25.70A 26.10A 33.60 +1.40 1 32.20 1650 ---- 35.80B 23.40A 35.80B 30.80 +1.30 29.50 1 2 1655 29.00 32.90B 21.20A 30.10B 28.10 +1.10 1 27.00 5 1660 ---- 30.10B 19.20A 30.10B 25.60 +1.00 1 24.60 1665 ---- 27.70B 17.40A 27.70B 23.30 +.90 22.40 2 1670 ---- 25.30B 15.70A 25.30B 21.10 +.80 20.30 5 1675 19.60 23.00B 14.10A 18.70A 19.10 +.70 6 18.40 1680 ---- 20.90B 12.70A 20.90B 17.20 +.60 1 16.60 1 2 1685 ---- 18.90B 11.40A 18.90B 15.50 +.50 15.00 1 1690 ---- 17.10B 10.20A 17.10B 14.00 +.40 3 13.60 1 3 1695 ---- 15.40B 9.10A 15.40B 12.50 +.30 12.20 1 1700 ---- 13.90B 8.20A 13.90B 11.20 +.20 11.00 7 1705 ---- 12.60B 7.30A 12.60B 10.10 +.20 9.90 3 1710 9.20 11.30B 6.50A 8.90A 9.00 +.10 14 8.90 21 1715 ---- 10.10B 5.80A 10.10B 8.00 +.10 3 7.90 6 1720 ---- 9.10B 5.20A 9.00B 7.20 +.10 7.10 1725 ---- 8.10B 4.60A 8.10B 6.40 UNCH 6.40 15 1730 ---- 7.20B 4.20A 7.20B 5.70 UNCH 5.70 23 1735 ---- 6.50B 3.70A 6.50B 5.10 UNCH 5.10 1740 ---- 5.80B 3.30A 5.80B 4.50 UNCH 1 4.50 1745 ---- 5.10B 3.00A 5.10B 4.10 UNCH 4.10 12 1750 ---- 4.60B 2.70A 4.60B 3.60 UNCH 3.60 8 667 1755 ---- 4.10B 2.40A 4.10B 3.30 +.10 3.20 1760 ---- 3.60B 2.10A 3.60B 2.90 UNCH 2.90 17 1765 ---- 3.30B 1.90A 1.90A 2.60 UNCH 2.60 1770 2.30 2.90B 1.70A 2.30 2.30 UNCH 10 2.30 1775 ---- 2.60B 1.50A 1.50A 2.10 UNCH 2.10 1 1 1780 ---- 2.30B 1.40A 1.40A 1.80 UNCH 1.80 2 3 1785 1.80 2.00B 1.20A 1.70A 1.60 -.10 6 1.70 1790 ---- 1.80B 1.10A 1.10A 1.50 UNCH 1.50 20 1795 ---- 1.60B 1.00A 1.00A 1.30 UNCH 1.30 1800 1.20 1.40B .90A 1.20 1.20 UNCH 2 1.20 32 1805 ---- 1.30B .80A .80A 1.00 -.10 1.10 4 1810 1.20 1.20 .80A 1.00A .90 -.10 120 1.00 20 23 1815 ---- 1.00B .70A .70A .80 -.10 .90 2 1820 ---- .90B .60A .60A .80 UNCH .80 2 1825 ---- .80B .60A .60A .70 UNCH .70 1 1 1830 ---- ---- .50A .50A .60 -.10 .70 3 1835 ---- .70B .50A .50A .60 UNCH .60 1 1840 ---- ---- .50A .50A .50 -.10 .60 11 1845 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- .40A .40A .50 UNCH .50 16 1855 ---- ---- ---- ---- .40 UNCH .40 1860 ---- ---- ---- ---- .40 UNCH .40 1865 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 169 35 943 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- ---- ---- ---- .20 UNCH .20 1440 ---- ---- ---- ---- .20 -.10 .30 1445 ---- ---- ---- ---- .30 UNCH .30 1 1 1450 ---- ---- ---- ---- .30 UNCH .30 1455 ---- ---- ---- ---- .30 -.10 .40 1460 ---- ---- ---- ---- .30 -.10 .40 1465 ---- ---- .40A .40A .30 -.20 .50 1470 ---- ---- .40A .40A .30 -.20 .50 1475 ---- ---- .50A .50A .40 -.20 .60 1480 ---- ---- .50A .50A .40 -.20 .60 1485 ---- ---- .50A .50A .50 -.20 .70 1490 ---- ---- .60A .60A .50 -.30 .80 1495 ---- ---- .60A .60A .60 -.20 .80 1500 ---- 1.00B .70A 1.00B .70 -.20 .90 5 1505 ---- ---- .80A .80A .70 -.40 1.10 1510 ---- ---- .80A .80A .90 -.30 1.20 4 4 1515 ---- 1.40B .90A .90A 1.00 -.30 1.30 1520 ---- 1.60B 1.00A 1.00A 1.10 -.40 1.50 1525 1.80 1.80 1.20A 1.20A 1.30 -.30 8 1.60 3 1530 1.80 2.10B 1.30A 2.10B 1.40 -.40 5 1.80 4 4 1535 ---- 2.30B 1.50A 1.50A 1.60 -.40 2.00 1 1 1540 ---- 2.60B 1.60A 1.60A 1.90 -.40 2.30 1 1 1545 2.20 3.00B 1.90A 1.90A 2.10 -.50 1 2.60 1550 ---- 3.40B 2.10A 2.10A 2.40 -.50 2.90 11 1555 ---- 3.80B 2.30A 2.30A 2.70 -.50 1 3.20 1560 ---- 4.40B 2.60A 2.60A 3.00 -.60 3.60 2 2 1565 3.20 4.90B 3.00A 3.40B 3.40 -.70 13 4.10 1570 ---- 5.60B 3.30A 3.30A 3.80 -.80 4.60 2 1575 ---- 6.30B 3.70A 3.70A 4.30 -.90 5.20 1 1580 ---- 7.10B 4.20A 4.20A 4.80 -1.00 5.80 4 2 1585 ---- 7.90B 4.70A 4.70A 5.40 -1.10 6.50 1590 ---- 8.90B 5.30A 5.30A 6.10 -1.20 7.30 2 1595 10.00 10.00 5.90A 5.90A 6.90 -1.20 1 8.10 1600 10.00 11.20B 6.60A 7.20A 7.70 -1.40 252 9.10 5 5 1605 ---- 12.50B 7.40A 7.40A 8.60 -1.60 10.20 1 1610 ---- 13.90B 8.30A 8.30A 9.70 -1.60 11.30 4 1615 ---- 15.50B 9.30A 9.30A 10.80 -1.80 12.60 3 1620 ---- 17.20B 10.40A 10.40A 12.10 -1.90 14.00 1625 ---- 19.10B 11.60A 11.60A 13.50 -2.10 15.60 2 2 1630 ---- 21.10B 12.90A 12.90A 15.10 -2.10 17.20 9 10 1635 16.30 23.30B 14.40A 17.00B 16.70 -2.40 12 19.10 3 11 1640 ---- 25.60B 16.00A 16.00A 18.60 -2.40 21.00 2 1645 19.60 28.10B 17.80A 21.10B 20.60 -2.60 7 23.20 8 1650 28.40 30.80B 19.70A 30.80B 22.80 -2.60 103 25.40 26 31 1655 24.30 33.60B 21.70A 23.60A 25.10 -2.80 3 27.90 3 1660 24.90 36.60B 24.00A 24.60A 27.60 -2.90 2 30.50 2 2 1665 ---- 39.70B 26.40A 26.40A 30.30 -3.00 33.30 1670 ---- 43.00B 29.10A 29.10A 33.10 -3.10 36.20 1 1675 35.60 46.40B 31.80A 34.40A 36.10 -3.20 6 39.30 1680 ---- 50.00B 34.70A 34.70A 39.20 -3.30 42.50 1685 ---- 53.70B 37.70A 37.70A 42.50 -3.40 45.90 1690 ---- 57.50B 40.90A 40.90A 45.90 -3.50 49.40 1695 ---- 61.50B 44.20A 44.20A 49.50 -3.50 53.00 1700 ---- 65.50B 47.70A 47.70A 53.20 -3.60 56.80 1705 ---- 69.70B 51.30A 51.30A 57.00 -3.70 60.70 1 1710 ---- 73.90B 55.00A 55.00A 60.90 -3.80 64.70 1715 ---- 78.20B 58.90A 58.90A 64.90 -3.90 68.80 1720 ---- 82.60B 62.80A 62.80A 69.10 -3.80 72.90 1725 ---- 87.00B 66.90A 66.90A 73.30 -3.90 77.20 1730 ---- 91.50B 71.00A 71.00A 77.60 -3.90 81.50 1735 ---- 96.10B 75.20A 75.20A 82.00 -3.90 85.90 1740 ---- 100.40B 79.50A 79.50A 86.40 -3.90 90.30 1745 ---- 103.80B 83.90A 83.90A 91.00 -3.80 94.80 1750 ---- 110.00B 88.30A 88.30A 95.50 -3.90 99.40 1755 ---- 113.20B 92.90A 92.90A 100.10 -3.90 104.00 1760 ---- 118.10B 97.40A 97.40A 104.80 -3.90 108.70 1765 ---- 122.70B 102.00A 102.00A 109.50 -3.80 113.30 1770 ---- 127.50B 106.80A 106.80A 114.20 -3.90 118.10 1775 ---- 132.30B 111.50A 111.50A 118.90 -3.90 122.80 1780 ---- 137.20B 116.20A 116.20A 123.70 -3.90 127.60 1785 ---- 142.20B 120.90A 120.90A 128.50 -3.90 132.40 1790 ---- 147.10B 125.80A 125.80A 133.30 -3.90 137.20 1795 ---- 151.90B 130.50A 130.50A 138.20 -3.90 142.10 1800 ---- 158.30B 135.10A 135.10A 143.00 -4.00 147.00 1805 ---- 161.80B 140.10A 140.10A 147.90 -3.90 151.80 1810 ---- 166.60B 145.00A 145.00A 152.80 -3.90 156.70 1815 ---- 171.60B 150.00A 150.00A 157.70 -3.90 161.60 1820 ---- 176.50B 154.70A 154.70A 162.60 -3.90 166.50 1825 ---- 181.50B 159.80A 159.80A 167.50 -4.00 171.50 1830 ---- 186.50B 164.70A 164.70A 172.50 -3.90 176.40 1835 ---- 191.50B 169.60A 169.60A 177.40 -3.90 181.30 1840 ---- 196.20B 174.50A 174.50A 182.40 -3.90 186.30 1845 ---- 201.30B 179.50A 179.50A 187.30 -3.90 191.20 1850 ---- 207.90B 184.10A 184.10A 192.30 -3.90 196.20 1855 ---- 211.40B 189.40A 189.40A 197.30 -3.90 201.20 1860 ---- 216.10B 194.30A 194.30A 202.20 -3.90 206.10 1865 ---- 221.00B 199.30A 199.30A 207.20 -3.90 211.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 414 64 123 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1455 ---- 210.20B 189.30A 210.00B 203.30 +3.70 199.60 1460 ---- 205.50B 184.40A 205.50B 198.40 +3.80 194.60 1465 ---- 200.30B 179.50A 200.10B 193.50 +3.80 189.70 1470 ---- 195.60B 174.60A 195.60B 188.50 +3.70 184.80 1475 ---- 190.60B 169.70A 190.60B 183.60 +3.70 179.90 1480 ---- 186.70B 164.90A 186.60B 178.70 +3.70 175.00 1485 ---- 181.80B 160.10A 181.70B 173.80 +3.70 170.10 1490 ---- 176.80B 155.10A 176.70B 168.90 +3.70 165.20 1495 ---- 171.90B 150.40A 171.80B 164.00 +3.60 160.40 1500 ---- 167.40B 144.20A 167.40B 159.10 +3.60 155.50 1505 ---- 162.20B 140.80A 162.10B 154.30 +3.60 150.70 1510 ---- 157.00B 136.10A 156.60B 149.40 +3.50 145.90 1515 ---- 152.50B 131.20A 152.40B 144.60 +3.50 141.10 1520 ---- 147.50B 126.40A 147.40B 139.80 +3.50 136.30 1525 ---- 142.70B 121.70A 142.60B 135.00 +3.40 131.60 1530 ---- 138.10B 117.00A 138.00B 130.30 +3.40 126.90 1535 ---- 133.30B 112.50A 133.20B 125.60 +3.40 122.20 1540 ---- 128.30B 106.80A 127.90B 120.90 +3.30 117.60 1545 ---- 123.60B 102.30A 123.40B 116.20 +3.20 113.00 1550 ---- 119.40B 97.80A 119.40B 111.60 +3.20 108.40 1555 ---- 114.30B 93.40A 114.10B 107.00 +3.10 103.90 1560 ---- 109.70B 89.00A 109.50B 102.50 +3.10 99.40 1565 ---- 105.60B 84.70A 105.60B 98.00 +3.00 95.00 1570 ---- 101.10B 80.50A 101.10B 93.50 +2.90 90.60 1575 ---- 96.60B 76.40A 96.60B 89.20 +2.90 86.30 1580 ---- 92.20B 72.30A 92.20B 84.80 +2.70 82.10 1585 ---- 87.90B 68.30A 87.90B 80.60 +2.70 77.90 1590 ---- 83.60B 64.40A 83.60B 76.40 +2.60 73.80 1595 ---- 79.30B 60.70A 79.30B 72.30 +2.50 69.80 1600 ---- 75.20B 57.00A 75.20B 68.30 +2.40 65.90 1605 ---- 71.10B 53.40A 71.10B 64.40 +2.30 62.10 1610 ---- 67.20B 50.00A 67.20B 60.60 +2.20 58.40 1615 ---- 63.30B 46.70A 63.30B 56.90 +2.00 54.90 1620 ---- 59.50B 43.60A 59.50B 53.30 +1.90 51.40 1625 ---- 55.90B 40.50A 55.90B 49.90 +1.90 48.00 1630 ---- 52.40B 37.60A 52.40B 46.50 +1.70 44.80 1635 ---- 49.00B 34.90A 49.00B 43.30 +1.60 41.70 1640 ---- 45.70B 32.20A 45.70B 40.30 +1.50 38.80 1645 ---- 42.60B 29.80A 42.60B 37.40 +1.40 36.00 1650 ---- 39.60B 27.40A 39.60B 34.60 +1.30 33.30 1655 ---- 36.70B 25.20A 36.70B 31.90 +1.20 30.70 1660 ---- 34.00B 23.10A 34.00B 29.40 +1.00 28.40 1665 ---- 31.40B 21.20A 31.40B 27.10 +1.00 26.10 1670 ---- 29.00B 19.40A 29.00B 24.90 +.90 24.00 1675 ---- 26.70B 17.70A 26.70B 22.80 +.80 22.00 1680 ---- 24.60B 16.20A 24.60B 20.90 +.70 20.20 1685 ---- 22.60B 14.70A 22.60B 19.10 +.70 18.40 1690 ---- 20.70B 13.40A 20.70B 17.50 +.60 16.90 1695 ---- 18.90B 12.20A 18.90B 16.00 +.60 15.40 1700 ---- 17.30B 11.10A 17.30B 14.50 +.40 14.10 1 1 1705 ---- 15.80B 10.10A 15.80B 13.20 +.40 12.80 1710 ---- 14.40B 9.20A 14.40B 12.00 +.30 11.70 1715 ---- 13.20B 8.30A 13.20B 11.00 +.30 10.70 1720 ---- 12.00B 7.60A 12.00B 10.00 +.30 9.70 1725 ---- 10.90B 6.90A 10.90B 9.00 +.10 8.90 1730 ---- 9.90B 6.20A 9.90B 8.20 +.10 8.10 1735 ---- 9.00B 5.70A 9.00B 7.50 +.10 7.40 1740 ---- 8.20B 5.10A 8.20B 6.80 +.10 6.70 1745 ---- 7.50B 4.70A 7.50B 6.10 UNCH 6.10 1750 ---- 6.80B 4.20A 6.80B 5.60 UNCH 5.60 1755 ---- 6.20B 3.80A 3.80A 5.10 UNCH 5.10 1760 ---- 5.60B 3.50A 5.60B 4.60 UNCH 4.60 1765 ---- 5.10B 3.20A 3.20A 4.20 UNCH 4.20 1770 ---- 4.60B 2.90A 2.90A 3.80 UNCH 3.80 1775 ---- 4.20B 2.60A 2.60A 3.50 UNCH 3.50 1780 ---- 3.80B 2.40A 2.40A 3.20 +.10 3.10 1785 ---- 3.40B 2.20A 2.20A 2.90 UNCH 2.90 1790 ---- 3.10B 2.00A 2.00A 2.60 UNCH 2.60 1795 ---- 2.80B 1.80A 1.80A 2.40 UNCH 2.40 1800 ---- 2.60B 1.70A 1.70A 2.20 UNCH 2.20 1805 ---- 2.30B 1.50A 1.50A 2.00 UNCH 2.00 1810 ---- 2.10B 1.40A 1.40A 1.80 UNCH 1.80 1815 ---- 1.90B 1.30A 1.30A 1.70 +.10 1.60 1820 ---- 1.70B 1.20A 1.20A 1.50 UNCH 1.50 1825 ---- 1.60B 1.10A 1.10A 1.40 UNCH 1.40 1 1 1830 1.20 1.40B 1.00A 1.40B 1.30 UNCH 1 1.30 1835 1.00 1.30B .90A 1.20 1.20 +.10 3 1.10 1840 ---- 1.20B .90A .90A 1.10 UNCH 1.10 1845 1.10 1.10 .80A 1.10 1.00 UNCH 3 1.00 1850 ---- 1.00B .80A .80A .90 UNCH .90 1855 ---- .90B .70A .70A .80 UNCH .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 2 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1455 ---- ---- ---- ---- .60 -.10 .70 1460 ---- ---- .70A .70A .60 -.20 .80 1 1 1465 ---- ---- .80A .80A .70 -.20 .90 1470 ---- ---- .80A .80A .80 -.20 1.00 1475 ---- ---- .90A .90A .80 -.20 1.00 1480 ---- ---- 1.00A 1.00A .90 -.30 1.20 1485 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1490 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1495 ---- 1.60B 1.20A 1.60B 1.20 -.30 1.50 1500 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 1505 ---- 1.90B 1.50A 1.90B 1.50 -.30 1.80 1510 ---- 2.20B 1.60A 2.20B 1.70 -.30 2.00 1515 ---- 2.40B 1.70A 2.40B 1.80 -.40 2.20 1520 ---- 2.70B 1.90A 1.90A 2.00 -.50 2.50 1525 ---- 3.00B 2.10A 2.10A 2.20 -.50 2.70 1530 ---- 3.40B 2.40A 2.40A 2.50 -.50 3.00 1535 ---- 3.80B 2.60A 2.60A 2.70 -.60 3.30 1540 ---- 4.20B 2.90A 2.90A 3.00 -.70 3.70 1545 ---- 4.70B 3.10A 3.10A 3.40 -.60 4.00 1550 ---- 5.20B 3.50A 3.50A 3.80 -.70 4.50 1555 ---- 5.70B 3.80A 3.80A 4.20 -.70 4.90 1560 4.20 6.40B 4.20 4.60B 4.60 -.90 2 5.50 1565 ---- 7.10B 4.70A 4.70A 5.10 -.90 6.00 1570 ---- 7.80B 5.20A 5.20A 5.70 -1.00 6.70 1575 ---- 8.70B 5.70A 5.70A 6.30 -1.00 7.30 1580 7.00 9.60B 6.30A 6.80A 7.00 -1.10 1 8.10 1585 ---- 10.60B 6.90A 6.90A 7.70 -1.20 8.90 1590 ---- 11.70B 7.60A 7.60A 8.60 -1.30 9.90 1595 ---- 12.90B 8.40A 8.40A 9.50 -1.40 10.90 1600 ---- 14.20B 9.30A 9.30A 10.40 -1.50 11.90 1605 ---- 15.70B 10.20A 10.20A 11.50 -1.60 13.10 1610 ---- 17.20B 11.20A 11.20A 12.70 -1.70 14.40 1615 ---- 18.90B 12.30A 12.30A 14.00 -1.80 15.80 1620 ---- 20.70B 13.60A 13.60A 15.40 -2.00 17.40 1625 ---- 22.70B 14.90A 14.90A 16.90 -2.10 19.00 1630 21.00 24.80B 16.40A 16.40A 18.60 -2.20 1 20.80 1635 ---- 27.00B 18.00A 18.00A 20.40 -2.30 22.70 1640 ---- 29.40B 19.70A 19.70A 22.30 -2.40 24.70 1645 ---- 31.90B 21.60A 21.60A 24.40 -2.50 26.90 1650 ---- 34.50B 23.60A 23.60A 26.60 -2.60 1 29.20 1655 ---- 37.30B 25.80A 25.80A 28.90 -2.70 31.60 1660 ---- 40.20B 28.00A 28.00A 31.40 -2.80 34.20 1665 ---- 43.30B 30.50A 30.50A 34.10 -2.90 37.00 1670 ---- 46.50B 33.00A 33.00A 36.90 -2.90 39.80 1675 ---- 49.80B 35.70A 35.70A 39.80 -3.10 42.90 1680 ---- 53.30B 38.60A 38.60A 42.90 -3.10 46.00 1685 ---- 56.80B 41.60A 41.60A 46.10 -3.20 49.30 1690 ---- 60.50B 44.70A 44.70A 49.40 -3.30 52.70 1695 ---- 64.30B 47.90A 47.90A 52.90 -3.30 56.20 1700 ---- 68.30B 51.30A 51.30A 56.50 -3.40 59.90 1705 ---- 72.30B 54.70A 54.70A 60.20 -3.40 63.60 1710 ---- 76.40B 58.30A 58.30A 64.00 -3.50 67.50 1715 ---- 80.60B 62.10A 62.10A 67.80 -3.60 71.40 1720 ---- 84.80B 65.90A 65.90A 71.80 -3.70 75.50 1725 ---- 89.10B 69.80A 69.80A 75.90 -3.70 79.60 1730 ---- 93.50B 73.80A 73.80A 80.10 -3.70 83.80 1735 ---- 97.90B 77.90A 77.90A 84.30 -3.80 88.10 1740 ---- 102.40B 82.10A 82.10A 88.60 -3.80 92.40 1745 ---- 107.00B 86.30A 86.30A 93.00 -3.80 96.80 1750 ---- 111.50B 90.60A 90.60A 97.40 -3.90 101.30 1755 ---- 116.10B 95.00A 95.00A 101.90 -3.90 105.80 1760 ---- 119.20B 99.40A 99.40A 106.40 -3.90 110.30 1765 ---- 123.90B 103.90A 103.90A 111.00 -3.90 114.90 1770 ---- 128.60B 108.40A 108.40A 115.60 -3.90 119.50 1775 ---- 133.30B 113.00A 113.00A 120.30 -3.80 124.10 1780 ---- 138.10B 117.50A 117.50A 125.00 -3.80 128.80 1785 ---- 142.90B 122.30A 122.30A 129.70 -3.80 133.50 1790 ---- 147.80B 127.00A 127.00A 134.40 -3.90 138.30 1795 ---- 152.50B 131.80A 131.80A 139.20 -3.80 143.00 1800 ---- 159.00B 136.30A 136.30A 144.00 -3.80 147.80 1805 ---- 162.40B 141.20A 141.20A 148.80 -3.80 152.60 1810 ---- 167.10B 145.90A 145.90A 153.60 -3.90 157.50 1815 ---- 172.10B 150.70A 150.70A 158.40 -3.90 162.30 1820 ---- 176.90B 155.60A 155.60A 163.30 -3.90 167.20 1825 ---- 181.90B 160.50A 160.50A 168.10 -3.90 172.00 1830 ---- 186.90B 165.30A 165.30A 173.00 -3.90 176.90 1835 ---- 191.80B 170.20A 170.20A 177.90 -3.90 181.80 1840 ---- 196.60B 175.10A 175.10A 182.80 -3.90 186.70 1845 ---- 201.60B 180.00A 180.00A 187.70 -3.90 191.60 1850 ---- 208.10B 184.60A 184.60A 192.60 -3.90 196.50 1855 ---- 211.40B 190.90A 190.90A 197.60 -3.80 201.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 1 OG4 OCT22 Gold Weekly Friday Option - Week 4 CALL 1435 ---- 230.20B 208.80A 230.10B 223.10 +3.90 219.20 1440 ---- 225.20B 203.80A 225.10B 218.10 +3.90 214.20 1445 ---- 220.10B 198.80A 220.10B 213.10 +3.90 209.20 1450 ---- 215.30B 193.30A 215.10B 208.10 +3.90 204.20 1455 ---- 210.30B 188.80A 210.10B 203.10 +3.90 199.20 1460 ---- 205.30B 183.80A 205.10B 198.10 +3.90 194.20 1465 ---- 200.30B 178.80A 200.10B 193.10 +3.90 189.20 1470 ---- 196.00B 174.00A 195.10B 188.10 +3.90 184.20 1475 ---- 191.00B 169.00A 190.10B 183.10 +3.90 179.20 1480 ---- 186.00B 164.00A 185.10B 178.10 +3.90 174.20 1485 ---- 181.00B 159.00A 179.70B 173.10 +3.90 169.20 1 1490 ---- 176.00B 154.00A 174.70B 168.10 +3.90 164.20 1495 ---- 171.00B 149.00A 170.20B 163.10 +3.90 159.20 1 1500 ---- 166.50B 142.40A 166.50B 158.10 +3.90 154.20 1505 ---- 161.00B 139.00A 160.20B 153.10 +3.90 149.20 1510 ---- 156.00B 134.00A 155.20B 148.10 +3.90 144.20 1515 ---- 151.00B 129.00A 150.20B 143.10 +3.90 139.20 4 1520 ---- 146.00B 124.20A 145.20B 138.10 +3.90 134.20 1525 ---- 141.00B 119.20A 140.20B 133.10 +3.90 129.20 1530 ---- 136.00B 114.00A 135.20B 128.10 +3.90 124.20 4 1535 ---- 131.10B 109.00A 131.00B 123.10 +3.90 119.20 4 1540 ---- 126.10B 103.90A 126.00B 118.10 +3.90 114.20 1545 ---- 121.10B 98.90A 121.00B 113.10 +3.90 109.20 1550 ---- 116.50B 92.50A 116.50B 108.10 +3.90 104.20 1555 ---- 111.10B 88.90A 111.00B 103.10 +3.90 99.20 1560 ---- 106.10B 83.90A 106.00B 98.10 +3.90 94.20 1 1565 ---- 101.10B 78.90A 100.80B 93.10 +3.90 89.20 1570 ---- 96.10B 74.00A 95.80B 88.10 +3.80 84.30 1575 ---- 91.10B 69.20A 90.30B 83.10 +3.80 79.30 1580 ---- 86.10B 64.20A 86.10B 78.10 +3.70 74.40 1585 ---- 81.30B 59.40A 81.20B 73.10 +3.60 69.50 1590 ---- 76.40B 53.30A 76.30B 68.20 +3.50 64.70 1595 ---- 71.40B 48.60A 71.30B 63.30 +3.40 59.90 11 1600 ---- 66.80B 44.00A 66.80B 58.40 +3.30 55.10 1605 ---- 61.40B 39.60A 61.30B 53.60 +3.10 50.50 4 1610 ---- 56.60B 35.20A 56.00B 48.80 +2.90 45.90 7 1615 ---- 52.20B 31.10A 52.20B 44.10 +2.70 41.40 1 1620 ---- 47.50B 27.10A 47.50B 39.50 +2.40 37.10 5 1625 ---- 42.90B 23.40A 42.90B 35.00 +2.00 33.00 395 1630 32.40 38.30B 19.90A 29.50A 30.70 +1.70 1 29.00 22 1635 ---- 33.90B 16.80A 33.90B 26.60 +1.40 25.20 5 1640 15.40 29.80B 14.00A 29.80B 22.70 +1.00 10 21.70 194 1645 ---- 25.70B 11.40A 25.70B 19.20 +.70 26 18.50 1 18 1650 12.70 22.00B 9.30A 15.10A 15.90 +.30 23 15.60 24 62 1655 8.80 18.60B 7.50A 18.60B 13.00 UNCH 39 13.00 13 28 1660 12.60 15.50B 6.00A 9.80A 10.50 -.20 8 10.70 60 109 1665 8.90 12.80B 4.70A 8.00A 8.40 -.40 31 8.80 28 190 1670 8.40 10.50B 3.70A 6.20A 6.60 -.50 69 7.10 322 313 1675 7.20 8.40B 2.90A 5.90B 5.10 -.70 190 5.80 22 135 1680 5.10 6.60B 2.20A 4.50B 3.90 -.70 146 4.60 42 241 1685 3.80 5.20B 1.80A 5.20B 3.00 -.70 22 3.70 18 49 1690 2.20 4.10B 1.40A 2.00 2.30 -.70 116 3.00 11 151 1695 1.30 3.20B 1.10A 1.70A 1.70 -.70 72 2.40 45 57 1700 1.60 2.40B .80A 1.40 1.30 -.60 26 1.90 119 406 1705 .70 1.90B .70 1.90B 1.00 -.50 6 1.50 150 249 1710 .60 1.40B .50A 1.40B .70 -.50 3 1.20 265 324 1715 ---- 1.10B .40A .40A .50 -.40 .90 6 11 1720 .30 .80B .30 .50 .40 -.40 34 .80 44 83 1725 .20 .60B .20 .40A .30 -.30 21 .60 29 188 1730 .20 .40 .20 .30A .20 -.30 11 .50 18 65 1735 .40 .40 .20 .20 .20 -.20 13 .40 5 72 1740 ---- ---- .10A .10A .10 -.20 .30 11 189 1745 ---- ---- .10A .10A .10 -.10 .20 36 127 1750 .10 .10 .10 .10 .10 -.10 4 .20 19 166 1755 .10 .10 .10 .10 .10 -.10 1 .20 7 86 1760 ---- ---- ---- ---- .10 UNCH .10 16 266 1765 ---- ---- ---- ---- .10 UNCH .10 5 67 1770 ---- ---- ---- ---- .10 UNCH .10 26 122 1775 ---- ---- ---- ---- .10 UNCH .10 1 58 1780 ---- ---- ---- ---- .10 UNCH .10 5 16 1785 ---- ---- ---- ---- .10 UNCH .10 4 4 1790 ---- ---- ---- ---- .10 UNCH .10 18 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 1 39 1805 ---- ---- ---- ---- .10 UNCH .10 10 1810 ---- ---- ---- ---- .10 UNCH .10 12 1815 ---- ---- ---- ---- .10 UNCH .10 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 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 872 1353 4707 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 .10 13 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 5 1485 ---- ---- ---- ---- .10 UNCH .10 10 1490 ---- ---- ---- ---- .10 UNCH .10 12 1495 ---- ---- ---- ---- .10 UNCH .10 1500 .10 .10 .10 .10 .10 UNCH 1000 .10 46 1505 ---- ---- ---- ---- .10 UNCH .10 131 1510 ---- ---- ---- ---- .10 UNCH .10 6 1515 ---- ---- ---- ---- .10 UNCH .10 13 1520 ---- ---- ---- ---- .10 UNCH .10 45 1525 ---- ---- ---- ---- .10 UNCH .10 8 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 16 27 1540 .10 .10 .10 .10 .10 UNCH 5 .10 22 67 1545 ---- ---- ---- ---- .10 UNCH .10 5 236 1550 .10 .10 .10 .10 .10 UNCH 1 .10 1 115 1555 ---- ---- ---- ---- .10 UNCH .10 22 1560 .20 .20 .20 .10A .10 UNCH 4 .10 14 96 1565 .10 .20B .10 .20B .10 UNCH 2 .10 25 87 1570 .20 .20 .10A .10A .10 -.10 23 .20 27 85 1575 ---- .30B ---- .30B .10 -.10 12 .20 33 284 1580 .20 .40B .20 .40B .10 -.20 117 .30 292 318 1585 .40 .60B .30A .60B .10 -.30 3 .40 68 82 1590 .40 .80B .30A .80B .20 -.40 18 .60 74 103 1595 1.10 1.10 .40A .40A .30 -.50 1 .80 37 316 1600 1.50 1.50 .40 .40 .40 -.70 59 1.10 207 392 1605 .50 2.00B .50 .60B .60 -.80 19 1.40 65 54 1610 ---- 2.70B .70A .70A .80 -1.00 6 1.80 39 257 1615 2.00 3.50B .90A .90A 1.10 -1.30 6 2.40 56 92 1620 2.70 4.50B 1.20A 1.40 1.50 -1.50 13 3.00 70 184 1625 1.80 5.80B 1.60A 2.00 2.00 -1.90 162 3.90 54 818 1630 2.60 7.40B 2.10A 2.60B 2.70 -2.20 12 4.90 33 80 1635 6.10 9.20B 2.70A 3.50B 3.60 -2.50 19 6.10 79 146 1640 7.30 11.40B 3.50A 4.60 4.70 -2.90 33 7.60 6 41 1645 9.20 13.90B 4.50A 6.10B 6.20 -3.20 116 9.40 22 24 1650 11.20 16.70B 5.80A 7.70A 7.90 -3.60 195 11.50 365 149 1655 13.50 19.90B 7.40A 8.40A 10.00 -3.90 52 13.90 18 21 1660 11.50 23.40B 9.30A 10.90A 12.50 -4.10 32 16.60 54 81 1665 12.70 27.10B 11.50A 12.20A 15.40 -4.30 56 19.70 4 5 1670 17.20 31.10B 14.10A 19.40B 18.60 -4.40 3 23.00 8 1675 19.00 35.30B 17.10A 17.10A 22.10 -4.60 1 26.70 6 29 1680 ---- 39.70B 20.30A 20.30A 25.90 -4.60 30.50 4 1685 ---- 44.20B 23.90A 23.90A 30.00 -4.60 34.60 7 1690 ---- 48.90B 27.80A 27.80A 34.30 -4.50 38.80 4 1695 ---- 53.60B 31.90A 31.90A 38.70 -4.50 43.20 2 1700 43.80 58.40B 36.10A 43.80 43.30 -4.50 1 47.80 1 27 1705 ---- 61.80B 40.60A 40.60A 48.00 -4.40 52.40 12 1710 ---- 66.70B 45.20A 45.20A 52.70 -4.40 57.10 8 1715 ---- 71.60B 49.80A 49.80A 57.50 -4.30 61.80 2 1720 ---- 76.50B 54.50A 54.50A 62.40 -4.20 66.60 5 1725 ---- 81.40B 59.50A 59.50A 67.30 -4.20 71.50 13 1730 ---- 86.40B 64.60A 64.60A 72.20 -4.20 76.40 3 1735 ---- 91.40B 69.40A 69.40A 77.20 -4.10 81.30 8 1740 ---- 96.30B 74.30A 74.30A 82.10 -4.10 86.20 1745 ---- 101.30B 79.20A 79.20A 87.10 -4.00 91.10 12 1750 ---- 107.70B 83.80A 83.80A 92.10 -4.00 96.10 1 1755 ---- 110.90B 89.10A 89.10A 97.10 -3.90 101.00 1760 ---- 116.20B 94.10A 94.10A 102.10 -3.90 106.00 1765 ---- 121.20B 99.10A 99.10A 107.10 -3.90 111.00 1770 ---- 126.10B 104.10A 104.10A 112.10 -3.90 116.00 1775 ---- 131.20B 109.10A 109.10A 117.10 -3.90 121.00 1780 ---- 136.20B 114.00A 114.00A 122.10 -3.90 126.00 1785 ---- 141.20B 119.00A 119.00A 127.10 -3.90 131.00 4 1790 ---- 146.20B 124.00A 124.00A 132.10 -3.90 136.00 1795 ---- 151.20B 129.00A 129.00A 137.10 -3.90 141.00 1800 ---- 157.70B 133.60A 133.60A 142.10 -3.90 146.00 1805 ---- 161.20B 139.00A 139.00A 147.10 -3.90 151.00 4 1810 ---- 166.10B 144.00A 144.00A 152.10 -3.90 156.00 1815 ---- 171.10B 149.00A 149.00A 157.10 -3.90 161.00 1820 ---- 176.10B 154.00A 154.00A 162.10 -3.90 166.00 1825 ---- 181.10B 159.00A 159.00A 167.10 -3.90 171.00 1830 ---- 186.10B 164.00A 164.00A 172.10 -3.90 176.00 1835 ---- 191.10B 169.00A 169.00A 177.10 -3.90 181.00 1840 ---- 196.10B 174.00A 174.00A 182.10 -3.90 186.00 1845 ---- 201.10B 179.00A 179.00A 187.10 -3.90 191.00 1850 ---- 206.10B 184.00A 184.00A 192.10 -3.90 196.00 1855 ---- 211.20B 189.00A 189.00A 197.10 -3.90 201.00 4 1860 ---- 216.20B 194.00A 194.00A 202.10 -3.90 206.00 1865 ---- 221.10B 199.00A 199.00A 207.10 -3.90 211.00 1870 ---- 226.20B 204.70A 204.70A 212.10 -3.90 216.00 1875 ---- 231.20B 209.70A 209.70A 217.10 -3.90 221.00 1880 ---- 236.20B 214.70A 214.70A 222.10 -3.90 226.00 1885 ---- 241.20B 219.70A 219.70A 227.10 -3.90 231.00 1890 ---- 246.20B 224.70A 224.70A 232.10 -3.90 236.00 1895 ---- 251.20B 229.70A 229.70A 237.10 -3.90 241.00 1900 ---- 256.10B 234.70A 234.70A 242.10 -3.90 246.00 1905 ---- 261.20B 239.90A 239.90A 247.10 -3.90 251.00 1910 ---- 266.20B 244.90A 244.90A 252.10 -3.90 256.00 1915 ---- 271.10B 249.70A 249.70A 257.10 -3.90 261.00 1920 ---- 276.20B 254.90A 254.90A 262.10 -3.90 266.00 1925 ---- 281.10B 259.70A 259.70A 267.10 -3.90 271.00 1930 ---- 286.10B 264.70A 264.70A 272.10 -3.90 276.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1971 1693 4697 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8470 -.0335 .8805 260 ---- ---- ---- ---- .7970 -.0335 .8305 265 ---- ---- ---- ---- .7470 -.0335 .7805 270 ---- ---- ---- ---- .6970 -.0335 .7305 275 ---- ---- ---- ---- .6475 -.0335 .6810 280 ---- ---- ---- ---- .5975 -.0335 .6310 285 ---- ---- ---- ---- .5480 -.0335 .5815 290 ---- ---- ---- ---- .4980 -.0340 .5320 295 ---- ---- ---- ---- .4490 -.0340 .4830 300 ---- ---- .3695A .3695A .3995 -.0345 .4340 305 ---- ---- ---- ---- .3510 -.0340 .3850 310 ---- ---- .2745A .2745A .3030 -.0340 .3370 315 ---- ---- ---- ---- .2565 -.0340 .2905 320 ---- ---- .1870A .1870A .2120 -.0330 .2450 325 ---- ---- .1480A .1480A .1700 -.0320 .2020 330 ---- ---- .1135A .1135A .1325 -.0295 .1620 335 ---- ---- .0835A .0835A .0995 -.0270 .1265 340 ---- .0970B .0600A .0600A .0725 -.0225 .0950 345 ---- .0705B .0420A .0420A .0510 -.0185 .0695 350 ---- .0500B .0290A .0290A .0355 -.0140 .0495 15 355 ---- ---- .0200A .0200A .0240 -.0100 .0340 360 ---- ---- .0140A .0140A .0160 -.0070 .0230 10 365 ---- ---- .0100A .0100A .0110 -.0045 .0155 370 ---- ---- .0075A .0075A .0075 -.0030 2 .0105 2 375 ---- ---- .0055A .0055A .0055 -.0020 .0075 380 ---- ---- .0045A .0045A .0040 -.0010 2 .0050 2 385 ---- ---- ---- ---- .0030 -.0005 .0035 390 ---- ---- ---- ---- .0020 -.0005 .0025 395 ---- ---- ---- ---- .0015 -.0005 .0020 400 ---- ---- ---- ---- .0010 -.0005 .0015 405 ---- ---- ---- ---- .0010 UNCH .0010 410 ---- ---- ---- ---- .0010 +.0005 .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 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 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 165 295 ---- ---- ---- ---- .0020 -.0005 .0025 300 ---- ---- ---- ---- .0030 -.0005 2 .0035 2 305 ---- .0055B ---- .0055B .0040 -.0010 .0050 310 ---- .0090B ---- .0090B .0065 -.0005 2 .0070 2 315 ---- .0140B ---- .0140B .0095 -.0005 .0100 320 ---- .0215B ---- .0215B .0150 +.0005 .0145 325 ---- .0320B .0205A .0205A .0230 +.0015 .0215 330 ---- .0475B .0295A .0295A .0355 +.0040 .0315 2 1 335 ---- .0680B .0425A .0425A .0525 +.0065 .0460 11 340 ---- .0945B .0605A .0605A .0755 +.0110 .0645 20 16 345 ---- .1255B .0840A .0840A .1040 +.0150 .0890 11 350 ---- .1620B .1150A .1150A .1380 +.0195 .1185 355 ---- .1980B ---- .1975B .1770 +.0235 .1535 360 ---- .2470B ---- .2470B .2190 +.0265 .1925 365 ---- ---- ---- ---- .2640 +.0290 .2350 370 ---- .3400B ---- .3400B .3105 +.0305 .2800 375 ---- ---- ---- ---- .3580 +.0315 .3265 380 ---- .4375B ---- .4375B .4065 +.0320 .3745 385 ---- ---- ---- ---- .4555 +.0325 .4230 390 ---- .4990B ---- .4990B .5050 +.0330 .4720 395 ---- ---- ---- ---- .5545 +.0335 .5210 400 ---- ---- ---- ---- .6040 +.0335 .5705 405 ---- ---- ---- ---- .6535 +.0335 .6200 410 ---- ---- ---- ---- .7035 +.0335 .6700 415 ---- ---- ---- ---- .7535 +.0340 .7195 420 ---- ---- ---- ---- .8030 +.0335 .7695 425 ---- ---- ---- ---- .8530 +.0335 .8195 430 ---- ---- ---- ---- .9030 +.0335 .8695 435 ---- ---- ---- ---- .9530 +.0335 .9195 440 ---- ---- ---- ---- 1.0030 +.0335 .9695 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 22 208 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8470 -.0335 .8805 260 ---- ---- ---- ---- .7970 -.0335 .8305 265 ---- ---- ---- ---- .7470 -.0335 .7805 270 ---- ---- ---- ---- .6970 -.0335 .7305 275 ---- ---- ---- ---- .6475 -.0335 .6810 280 ---- ---- ---- ---- .5975 -.0335 .6310 285 ---- ---- ---- ---- .5480 -.0335 .5815 290 ---- ---- ---- ---- .4985 -.0335 .5320 295 ---- ---- ---- ---- .4495 -.0335 .4830 300 ---- ---- .3700A .3700A .4005 -.0335 .4340 305 ---- ---- ---- ---- .3520 -.0340 .3860 310 ---- ---- .2765A .2765A .3045 -.0340 .3385 315 ---- ---- .2710A .2710A .2585 -.0335 .2920 320 ---- ---- .1905A .1905A .2145 -.0330 .2475 325 ---- ---- .1520A .1520A .1735 -.0315 .2050 330 ---- ---- .1180A .1180A .1365 -.0290 .1655 335 ---- ---- .0880A .0880A .1040 -.0260 .1300 340 ---- .1015B .0645A .1005B .0770 -.0220 .0990 345 ---- .0750B .0460A .0460A .0555 -.0180 .0735 350 ---- .0540B .0325A .0325A .0390 -.0140 .0530 355 ---- .0380B .0230A .0380B .0270 -.0105 .0375 360 ---- ---- .0165A .0165A .0185 -.0075 .0260 365 ---- ---- .0120A .0120A .0130 -.0050 .0180 370 ---- ---- .0090A .0090A .0090 -.0035 .0125 375 ---- ---- .0070A .0070A .0065 -.0020 .0085 380 ---- ---- .0055A .0055A .0045 -.0015 .0060 385 ---- ---- .0040A .0040A .0035 -.0010 .0045 390 ---- ---- ---- ---- .0025 -.0005 .0030 395 ---- ---- ---- ---- .0020 UNCH .0020 400 ---- ---- ---- ---- .0015 UNCH .0015 405 ---- ---- ---- ---- .0010 UNCH .0010 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 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- .0045B ---- .0045B .0035 -.0005 .0040 305 ---- .0070B ---- .0070B .0055 -.0005 .0060 310 ---- .0105B .0080A .0105B .0080 -.0005 .0085 315 ---- .0160B ---- .0160B .0115 -.0005 .0120 320 ---- .0240B .0165A .0165A .0175 +.0005 .0170 325 ---- .0355B .0230A .0230A .0265 +.0020 .0245 330 .0365 .0510B .0325A .0360A .0395 +.0045 10 .0350 335 ---- .0720B .0460A .0460A .0570 +.0075 .0495 340 ---- .0985B .0645A .0645A .0800 +.0115 .0685 345 ---- .1295B .0880A .0880A .1085 +.0155 .0930 350 ---- .1650B .1185A .1185A .1420 +.0195 .1225 355 ---- .2000B ---- .2000B .1800 +.0235 .1565 360 ---- .2485B .1950A .1950A .2215 +.0260 .1955 365 ---- ---- ---- ---- .2655 +.0285 .2370 370 ---- .3410B ---- .3410B .3115 +.0300 .2815 375 ---- ---- ---- ---- .3590 +.0310 .3280 380 ---- .4380B ---- .4380B .4070 +.0315 .3755 385 ---- ---- ---- ---- .4560 +.0325 .4235 390 ---- .5235B ---- .5235B .5050 +.0330 .4720 395 ---- ---- ---- ---- .5545 +.0330 .5215 400 ---- ---- ---- ---- .6040 +.0335 .5705 405 ---- ---- ---- ---- .6535 +.0330 .6205 410 ---- ---- ---- ---- .7035 +.0335 .6700 415 ---- ---- ---- ---- .7530 +.0330 .7200 420 ---- ---- ---- ---- .8030 +.0335 .7695 425 ---- ---- ---- ---- .8530 +.0335 .8195 430 ---- ---- ---- ---- .9030 +.0335 .8695 435 ---- ---- ---- ---- .9530 +.0335 .9195 440 ---- ---- ---- ---- 1.0030 +.0335 .9695 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8470 -.0335 .8805 260 ---- ---- ---- ---- .7970 -.0335 .8305 265 ---- ---- ---- ---- .7475 -.0330 .7805 270 ---- ---- ---- ---- .6975 -.0330 .7305 275 ---- ---- ---- ---- .6475 -.0330 .6805 280 ---- ---- ---- ---- .5975 -.0335 .6310 285 ---- ---- ---- ---- .5475 -.0335 .5810 290 ---- ---- ---- ---- .4975 -.0335 .5310 295 ---- ---- ---- ---- .4475 -.0340 .4815 300 ---- ---- .3690A .3690A .3980 -.0340 .4320 305 ---- ---- ---- ---- .3490 -.0340 .3830 310 ---- ---- .2710A .2710A .3005 -.0340 .3345 315 ---- ---- ---- ---- .2530 -.0340 .2870 320 ---- ---- .1805A .1805A .2070 -.0335 .2405 325 ---- ---- .1450A .1450A .1635 -.0325 .1960 330 ---- ---- .1035A .1035A .1240 -.0300 .1540 335 .0990 .0990 .0730A .1010B .0895 -.0270 1 .1165 340 ---- .0855B .0490A .0490A .0610 -.0235 .0845 345 .0425 .0595B .0320A .0320A .0400 -.0185 1 .0585 11 350 ---- .0395B .0210A .0210A .0255 -.0135 .0390 355 ---- ---- .0140A .0140A .0160 -.0090 .0250 360 ---- ---- .0095A .0095A .0100 -.0060 .0160 365 ---- ---- .0070A .0070A .0065 -.0040 .0105 370 ---- ---- .0050A .0050A .0045 -.0025 .0070 375 ---- ---- .0035A .0035A .0030 -.0015 .0045 380 ---- ---- .0030A .0030A .0020 -.0015 .0035 1 385 ---- ---- .0020A .0020A .0015 -.0010 .0025 390 ---- ---- ---- ---- .0015 -.0005 .0020 5 395 ---- ---- ---- ---- .0010 -.0005 .0015 2 400 ---- ---- ---- ---- .0010 UNCH .0010 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 19 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 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 10 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- .0030B ---- .0030B .0020 -.0005 .0025 310 ---- .0050B ---- .0050B .0035 -.0005 .0040 1 315 ---- .0090B .0060A .0090B .0060 -.0005 .0065 320 ---- .0145B .0095A .0145B .0100 UNCH .0100 325 ---- .0235B .0145A .0145A .0165 +.0010 .0155 330 ---- .0375B .0220A .0220A .0270 +.0030 .0240 8 335 ---- .0570B .0330A .0330A .0425 +.0065 .0360 340 .0575 .0840B .0500A .0635B .0640 +.0100 8 .0540 345 ---- .1160B .0730A .0730A .0930 +.0150 .0780 350 ---- .1540B .1045A .1045A .1285 +.0200 .1085 355 ---- .1785B ---- .1785B .1690 +.0245 .1445 360 ---- .2425B .1840A .1840A .2130 +.0275 .1855 1 365 ---- ---- ---- ---- .2595 +.0300 .2295 370 ---- .3380B ---- .3380B .3075 +.0315 .2760 375 ---- ---- ---- ---- .3560 +.0320 .3240 380 ---- .4325B ---- .4325B .4050 +.0325 .3725 385 ---- ---- ---- ---- .4545 +.0330 .4215 390 ---- ---- ---- ---- .5040 +.0330 .4710 395 ---- ---- ---- ---- .5535 +.0330 .5205 400 ---- ---- ---- ---- .6035 +.0330 .5705 405 ---- ---- ---- ---- .6535 +.0335 .6200 410 ---- ---- ---- ---- .7035 +.0335 .6700 415 ---- ---- ---- ---- .7535 +.0340 .7195 420 ---- ---- ---- ---- .8030 +.0335 .7695 425 ---- ---- ---- ---- .8530 +.0335 .8195 430 ---- ---- ---- ---- .9030 +.0335 .8695 435 ---- ---- ---- ---- .9530 +.0335 .9195 440 ---- ---- ---- ---- 1.0030 +.0335 .9695 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 450 ---- ---- ---- ---- 1.1030 +.0335 1.0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 20 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8470 -.0335 .8805 260 ---- ---- ---- ---- .7970 -.0335 .8305 265 ---- ---- ---- ---- .7470 -.0335 .7805 270 ---- ---- ---- ---- .6970 -.0340 .7310 275 ---- ---- ---- ---- .6475 -.0335 .6810 280 ---- ---- ---- ---- .5980 -.0335 .6315 285 ---- ---- ---- ---- .5485 -.0340 .5825 290 ---- ---- .4700A .4700A .4995 -.0340 .5335 295 ---- ---- ---- ---- .4510 -.0340 .4850 300 ---- ---- .3745A .3745A .4035 -.0335 .4370 305 ---- ---- ---- ---- .3565 -.0335 .3900 310 ---- ---- .2840A .2840A .3110 -.0330 .3440 315 ---- ---- .2480A .2480A .2670 -.0325 .2995 320 ---- ---- .2020A .2020A .2250 -.0315 .2565 325 ---- ---- .1655A .1655A .1860 -.0300 .2160 330 ---- ---- .1325A .1325A .1510 -.0275 .1785 335 ---- ---- .1035A .1035A .1195 -.0250 .1445 36 340 ---- .1160B .0795A .0795A .0925 -.0220 .1145 345 ---- .0905B .0600A .0600A .0705 -.0185 .0890 20 350 ---- .0690B .0450A .0450A .0530 -.0150 .0680 28 355 ---- .0515B .0335A .0335A .0390 -.0120 .0510 10 360 ---- ---- .0250A .0250A .0290 -.0090 .0380 365 ---- ---- .0190A .0190A .0215 -.0065 .0280 370 ---- ---- .0145A .0145A .0155 -.0050 .0205 375 ---- ---- .0110A .0110A .0115 -.0035 .0150 380 ---- ---- .0090A .0090A .0085 -.0020 .0105 10 10 385 ---- ---- .0070A .0070A .0065 -.0010 .0075 390 ---- ---- ---- ---- .0050 -.0005 .0055 395 ---- ---- ---- ---- .0035 -.0005 .0040 400 ---- ---- ---- ---- .0025 UNCH .0025 405 ---- ---- ---- ---- .0020 UNCH .0020 410 ---- ---- ---- ---- .0015 UNCH .0015 415 ---- ---- ---- ---- .0010 UNCH .0010 420 ---- ---- ---- ---- .0010 +.0005 .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 10 104 H2E NOV22 Copper Weekly Friday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- ---- ---- .0030 -.0005 .0035 295 ---- .0055B ---- .0055B .0045 -.0005 .0050 300 ---- .0085B ---- .0085B .0065 -.0005 .0070 305 ---- .0125B ---- .0125B .0100 UNCH .0100 10 310 ---- .0180B .0135A .0135A .0140 UNCH .0140 315 ---- .0250B .0180A .0180A .0200 +.0010 .0190 320 .0245 .0350B .0245 .0350B .0285 +.0025 10 .0260 325 ---- .0480B .0330A .0330A .0395 +.0040 .0355 330 ---- .0650B .0445A .0445A .0540 +.0060 .0480 1 1 335 ---- .0865B .0600A .0600A .0725 +.0085 .0640 340 ---- .1130B .0795A .0795A .0955 +.0115 .0840 345 ---- .1435B .1035A .1035A .1235 +.0150 .1085 350 ---- .1780B .1320A .1320A .1560 +.0185 .1375 355 ---- .2115B ---- .2115B .1920 +.0215 .1705 360 ---- .2575B ---- .2575B .2315 +.0245 .2070 365 ---- .2630B .2465A .2465A .2740 +.0270 .2470 370 ---- .3465B ---- .3465B .3185 +.0290 .2895 375 ---- ---- ---- ---- .3640 +.0300 .3340 380 ---- .4410B ---- .4410B .4110 +.0315 .3795 385 ---- ---- ---- ---- .4590 +.0325 .4265 390 ---- .5380B ---- .5380B .5075 +.0330 .4745 395 ---- ---- ---- ---- .5560 +.0330 .5230 400 ---- .6205B ---- .6205B .6050 +.0335 .5715 405 ---- ---- ---- ---- .6545 +.0335 .6210 410 ---- ---- ---- ---- .7040 +.0335 .6705 415 ---- ---- ---- ---- .7535 +.0335 .7200 420 ---- ---- ---- ---- .8035 +.0340 .7695 425 ---- ---- ---- ---- .8530 +.0335 .8195 430 ---- ---- ---- ---- .9030 +.0335 .8695 435 ---- ---- ---- ---- .9530 +.0335 .9195 440 ---- ---- ---- ---- 1.0030 +.0335 .9695 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 11 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8470 -.0335 .8805 260 ---- ---- ---- ---- .7970 -.0335 .8305 265 ---- ---- ---- ---- .7470 -.0335 .7805 270 ---- ---- ---- ---- .6975 -.0335 .7310 275 ---- ---- ---- ---- .6475 -.0340 .6815 280 ---- ---- ---- ---- .5985 -.0335 .6320 285 ---- ---- ---- ---- .5490 -.0340 .5830 290 ---- ---- .4705A .4705A .5005 -.0340 .5345 295 ---- ---- ---- ---- .4520 -.0340 .4860 300 ---- ---- .3760A .3760A .4045 -.0340 .4385 305 ---- ---- ---- ---- .3580 -.0335 .3915 310 ---- ---- .2865A .2865A .3125 -.0330 .3455 315 ---- ---- .2500A .2500A .2690 -.0325 .3015 320 ---- ---- .2050A .2050A .2275 -.0310 .2585 325 ---- ---- .1690A .1690A .1895 -.0290 .2185 330 ---- ---- .1365A .1365A .1545 -.0270 .1815 335 ---- ---- .1075A .1075A .1235 -.0245 .1480 340 ---- .1200B .0835A .0835A .0965 -.0215 .1180 345 ---- .0940B .0640A .0640A .0745 -.0185 .0930 350 ---- .0725B .0485A .0485A .0565 -.0155 .0720 355 ---- ---- .0365A .0365A .0425 -.0125 .0550 360 ---- ---- .0275A .0275A .0320 -.0095 .0415 365 ---- ---- .0210A .0210A .0235 -.0070 .0305 370 ---- ---- .0160A .0160A .0175 -.0050 .0225 375 ---- ---- .0125A .0125A .0135 -.0030 .0165 380 ---- ---- .0100A .0100A .0100 -.0020 .0120 385 ---- ---- .0075A .0075A .0075 -.0015 .0090 390 ---- ---- .0060A .0060A .0060 -.0010 .0070 395 ---- ---- ---- ---- .0045 -.0005 .0050 400 ---- ---- ---- ---- .0035 -.0005 .0040 405 ---- ---- ---- ---- .0025 -.0005 .0030 410 ---- ---- ---- ---- .0020 -.0005 .0025 415 ---- ---- ---- ---- .0015 -.0005 .0020 420 ---- ---- ---- ---- .0015 -.0005 .0020 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M NOV22 Copper Weekly Monday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 -.0005 .0025 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0040 -.0005 .0045 295 ---- .0065B ---- .0065B .0055 -.0005 .0060 300 ---- .0100B ---- .0100B .0080 -.0005 .0085 305 ---- .0140B ---- .0140B .0115 UNCH .0115 310 ---- .0200B .0150A .0150A .0160 +.0005 .0155 315 ---- .0275B .0200A .0200A .0225 +.0015 .0210 320 ---- .0380B .0265A .0265A .0310 +.0025 .0285 1 325 ---- .0515B .0360A .0360A .0425 +.0040 .0385 330 ---- .0690B .0480A .0480A .0575 +.0065 .0510 335 ---- .0905B .0635A .0635A .0765 +.0090 .0675 1 340 ---- .1165B .0835A .0835A .0995 +.0115 .0880 345 ---- .1470B .1075A .1075A .1275 +.0150 .1125 350 ---- .1815B .1360A .1360A .1595 +.0180 .1415 355 ---- .2180B ---- .2180B .1955 +.0215 .1740 360 ---- .2595B ---- .2595B .2345 +.0240 .2105 365 ---- .2635B .2495A .2495A .2765 +.0265 .2500 370 ---- .3475B ---- .3475B .3205 +.0290 .2915 375 ---- ---- ---- ---- .3660 +.0305 .3355 380 ---- .4415B ---- .4415B .4125 +.0315 .3810 385 ---- ---- ---- ---- .4600 +.0320 .4280 390 ---- .5385B ---- .5385B .5085 +.0330 .4755 395 ---- ---- ---- ---- .5570 +.0330 .5240 400 ---- .6360B ---- .6360B .6060 +.0330 .5730 405 ---- ---- ---- ---- .6550 +.0330 .6220 410 ---- ---- ---- ---- .7045 +.0330 .6715 415 ---- ---- ---- ---- .7540 +.0330 .7210 420 ---- ---- ---- ---- .8035 +.0330 .7705 425 ---- ---- ---- ---- .8535 +.0330 .8205 430 ---- ---- ---- ---- .9030 +.0330 .8700 435 ---- ---- ---- ---- .9530 +.0330 .9200 440 ---- ---- ---- ---- 1.0030 +.0330 .9700 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8470 -.0335 .8805 260 ---- ---- ---- ---- .7970 -.0335 .8305 265 ---- ---- ---- ---- .7470 -.0335 .7805 270 ---- ---- ---- ---- .6970 -.0335 .7305 275 ---- ---- ---- ---- .6475 -.0335 .6810 280 ---- ---- ---- ---- .5975 -.0340 .6315 285 ---- ---- ---- ---- .5480 -.0340 .5820 290 ---- ---- .4690A .4690A .4990 -.0335 .5325 295 ---- ---- ---- ---- .4500 -.0340 .4840 300 ---- ---- .3720A .3720A .4020 -.0335 .4355 305 ---- ---- ---- ---- .3545 -.0335 .3880 310 ---- ---- .2800A .2800A .3080 -.0330 .3410 315 ---- ---- .2945A .2945A .2630 -.0325 .2955 320 ---- ---- .1960A .1960A .2200 -.0320 .2520 325 ---- ---- .1585A .1585A .1800 -.0305 .2105 330 ---- ---- .1255A .1255A .1435 -.0280 .1715 335 ---- ---- .0955A .0955A .1115 -.0255 .1370 340 ---- .1090B .0720A .1080B .0850 -.0215 .1065 345 ---- .0830B .0530A .0530A .0630 -.0180 .0810 350 ---- .0615B .0390A .0390A .0460 -.0145 .0605 355 ---- .0450B .0280A .0280A .0330 -.0115 .0445 360 ---- ---- .0205A .0205A .0235 -.0090 .0325 365 ---- ---- .0155A .0155A .0170 -.0060 .0230 10 370 ---- ---- .0115A .0115A .0120 -.0045 .0165 375 ---- ---- .0090A .0090A .0090 -.0025 .0115 380 ---- ---- .0070A .0070A .0065 -.0015 .0080 385 ---- ---- .0055A .0055A .0045 -.0015 .0060 390 ---- ---- ---- ---- .0035 -.0010 .0045 395 ---- ---- ---- ---- .0025 -.0010 .0035 400 ---- ---- ---- ---- .0020 -.0005 .0025 405 ---- ---- ---- ---- .0015 -.0005 .0020 410 ---- ---- ---- ---- .0010 -.0010 .0020 415 ---- ---- ---- ---- .0010 -.0005 .0015 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 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 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0035 -.0005 .0040 300 ---- .0065B ---- .0065B .0050 -.0005 .0055 1 305 ---- .0095B .0075A .0095B .0075 -.0005 .0080 310 .0120 .0140B .0120 .0140B .0110 UNCH 10 .0110 315 ---- .0205B .0150A .0150A .0160 +.0005 .0155 10 320 ---- .0295B .0205A .0205A .0230 +.0015 .0215 325 ---- .0420B .0280A .0280A .0330 +.0030 .0300 330 ---- .0585B .0385A .0385A .0465 +.0050 .0415 335 ---- .0795B .0530A .0530A .0650 +.0085 .0565 340 ---- .1060B .0720A .0720A .0875 +.0115 .0760 345 ---- .1365B .0960A .0960A .1160 +.0155 .1005 350 ---- .1710B .1260A .1260A .1485 +.0185 .1300 355 ---- .2050B .1635A .1635A .1860 +.0220 .1640 360 ---- .2530B ---- .2530B .2265 +.0245 .2020 365 ---- .2495B .2420A .2420A .2695 +.0270 .2425 370 ---- .3435B ---- .3435B .3150 +.0295 .2855 375 ---- ---- ---- ---- .3615 +.0310 .3305 380 ---- .4390B ---- .4390B .4090 +.0320 .3770 385 ---- ---- ---- ---- .4575 +.0325 .4250 390 ---- .5370B ---- .5370B .5060 +.0325 .4735 395 ---- ---- ---- ---- .5550 +.0325 .5225 400 ---- ---- ---- ---- .6045 +.0330 .5715 405 ---- ---- ---- ---- .6540 +.0330 .6210 410 ---- ---- ---- ---- .7035 +.0330 .6705 415 ---- ---- ---- ---- .7535 +.0330 .7205 420 ---- ---- ---- ---- .8030 +.0330 .7700 425 ---- ---- ---- ---- .8530 +.0330 .8200 430 ---- ---- ---- ---- .9030 +.0330 .8700 435 ---- ---- ---- ---- .9530 +.0330 .9200 440 ---- ---- ---- ---- 1.0030 +.0335 .9695 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 450 ---- ---- ---- ---- 1.1030 +.0335 1.0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0340 .9310 255 ---- ---- ---- ---- .8470 -.0340 .8810 260 ---- ---- ---- ---- .7975 -.0340 .8315 265 ---- ---- ---- ---- .7475 -.0340 .7815 270 ---- ---- ---- ---- .6980 -.0340 .7320 275 ---- ---- ---- ---- .6485 -.0345 .6830 280 ---- ---- .5695A .5695A .5995 -.0340 .6335 285 ---- ---- ---- ---- .5510 -.0340 .5850 290 ---- ---- .4735A .4735A .5025 -.0340 .5365 295 ---- ---- ---- ---- .4550 -.0335 .4885 300 ---- ---- .3805A .3805A .4080 -.0330 .4410 305 ---- ---- ---- ---- .3625 -.0325 .3950 310 ---- ---- .2935A .2935A .3185 -.0315 .3500 315 ---- ---- ---- ---- .2760 -.0310 .3070 320 ---- ---- .2150A .2150A .2360 -.0295 .2655 325 ---- ---- .1795A .1795A .1990 -.0280 .2270 330 ---- ---- .1485A .1485A .1650 -.0260 .1910 335 ---- ---- .1190A .1190A .1350 -.0230 .1580 340 ---- .1310B .0950A .0950A .1085 -.0205 .1290 345 ---- .1055B .0750A .1055B .0860 -.0175 .1035 350 ---- .0835B .0585A .0585A .0675 -.0145 .0820 355 ---- .0655B .0455A .0455A .0525 -.0120 .0645 360 .0480 .0510B .0355A .0355A .0405 -.0095 10 .0500 365 ---- .0390B .0275A .0275A .0310 -.0075 .0385 370 ---- .0295B .0215A .0295B .0240 -.0050 .0290 375 ---- ---- .0170A .0170A .0185 -.0035 .0220 380 ---- ---- .0135A .0135A .0145 -.0025 .0170 385 ---- ---- .0105A .0105A .0110 -.0020 .0130 390 ---- ---- .0085A .0085A .0085 -.0015 .0100 395 ---- ---- .0065A .0065A .0070 -.0005 .0075 400 ---- ---- .0055A .0055A .0055 -.0005 .0060 405 ---- ---- .0045A .0045A .0045 -.0005 .0050 410 ---- ---- ---- ---- .0035 -.0005 .0040 415 ---- ---- ---- ---- .0030 UNCH .0030 420 ---- ---- ---- ---- .0025 UNCH .0025 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0005 -.0010 .0015 260 ---- ---- ---- ---- .0010 -.0005 .0015 265 ---- ---- ---- ---- .0015 -.0005 .0020 270 ---- ---- ---- ---- .0020 -.0005 .0025 275 ---- ---- ---- ---- .0025 -.0010 .0035 280 ---- ---- ---- ---- .0035 -.0005 .0040 285 ---- ---- ---- ---- .0045 -.0005 .0050 290 ---- .0070B ---- .0070B .0065 UNCH .0065 295 ---- .0100B ---- .0100B .0085 UNCH .0085 300 ---- .0140B ---- .0140B .0120 +.0005 .0115 305 ---- .0195B ---- .0195B .0160 +.0010 .0150 310 ---- .0265B ---- .0265B .0220 +.0020 .0200 315 ---- .0355B .0260A .0260A .0295 +.0025 .0270 320 ---- .0470B .0340A .0340A .0395 +.0040 .0355 325 ---- .0615B .0445A .0445A .0525 +.0055 .0470 330 ---- .0800B .0575A .0575A .0685 +.0075 .0610 335 ---- .1020B .0740A .0740A .0880 +.0100 .0780 340 ---- .1280B .0945A .0945A .1115 +.0130 .0985 345 ---- .1575B .1185A .1185A .1390 +.0160 .1230 350 ---- .1915B .1470A .1470A .1700 +.0185 .1515 355 ---- .2275B ---- .2275B .2050 +.0215 .1835 360 ---- .2675B ---- .2675B .2430 +.0240 .2190 365 ---- ---- ---- ---- .2835 +.0260 .2575 370 ---- .3535B ---- .3535B .3265 +.0285 .2980 375 ---- ---- ---- ---- .3710 +.0300 .3410 380 ---- .4455B ---- .4455B .4165 +.0310 .3855 385 ---- ---- ---- ---- .4635 +.0320 .4315 390 ---- .5410B ---- .5410B .5110 +.0325 .4785 395 ---- ---- ---- ---- .5590 +.0325 .5265 400 ---- .6380B ---- .6380B .6075 +.0330 .5745 405 ---- ---- ---- ---- .6565 +.0330 .6235 410 ---- ---- ---- ---- .7055 +.0330 .6725 415 ---- ---- ---- ---- .7550 +.0335 .7215 420 ---- ---- ---- ---- .8045 +.0335 .7710 425 ---- ---- ---- ---- .8540 +.0335 .8205 430 ---- ---- ---- ---- .9035 +.0330 .8705 435 ---- ---- ---- ---- .9535 +.0335 .9200 440 ---- ---- ---- ---- 1.0035 +.0335 .9700 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 245 ---- ---- ---- .9635A .9470 ---- ---- 250 ---- ---- ---- .9140A .8970 ---- ---- 255 ---- ---- ---- .8640A .8470 ---- ---- 260 ---- ---- ---- .8145A .7970 ---- ---- 265 ---- ---- ---- .7650A .7475 ---- ---- 270 ---- ---- ---- .7155A .6980 ---- ---- 275 ---- ---- ---- .6665A .6485 ---- ---- 280 ---- ---- ---- .5700A .5995 ---- ---- 285 ---- ---- ---- .5700A .5510 ---- ---- 290 ---- ---- ---- .4740A .5030 ---- ---- 295 ---- ---- ---- .4755A .4560 ---- ---- 300 ---- ---- ---- .3820A .4095 ---- ---- 305 ---- ---- ---- .3855A .3640 ---- ---- 310 ---- ---- ---- .2955A .3205 ---- ---- 315 ---- ---- ---- .3025A .2785 ---- ---- 320 ---- ---- ---- .2170A .2385 ---- ---- 325 ---- ---- ---- .1820A .2015 ---- ---- 330 ---- ---- ---- .1510A .1680 ---- ---- 335 ---- ---- ---- .1220A .1375 ---- ---- 340 ---- ---- ---- .0980A .1115 ---- ---- 345 ---- ---- ---- .0780A .0885 ---- ---- 350 ---- ---- ---- .0615A .0700 ---- ---- 355 ---- ---- ---- .0480A .0550 ---- ---- 360 ---- ---- ---- .0375A .0425 ---- ---- 365 ---- ---- ---- .0295A .0330 ---- ---- 370 ---- ---- ---- .0230A .0255 ---- ---- 375 ---- ---- ---- .0180A .0195 ---- ---- 380 ---- ---- ---- .0145A .0155 ---- ---- 385 ---- ---- ---- .0115A .0120 ---- ---- 390 ---- ---- ---- .0095A .0095 ---- ---- 395 ---- ---- ---- .0080A .0075 ---- ---- 400 ---- ---- ---- .0065A .0060 ---- ---- 405 ---- ---- ---- .0055A .0050 ---- ---- 410 ---- ---- ---- .0045A .0040 ---- ---- 415 ---- ---- ---- .0040A .0035 ---- ---- 420 ---- ---- ---- .0035A .0030 ---- ---- 425 ---- ---- ---- .0035A .0025 ---- ---- 430 ---- ---- ---- .0030A .0020 ---- ---- 435 ---- ---- ---- .0030A .0015 ---- ---- 440 ---- ---- ---- .0025A .0015 ---- ---- 445 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 245 ---- ---- ---- .0025A .0005 ---- ---- 250 ---- ---- ---- .0025A .0005 ---- ---- 255 ---- ---- ---- .0025A .0005 ---- ---- 260 ---- ---- ---- .0030A .0010 ---- ---- 265 ---- ---- ---- .0035A .0015 ---- ---- 270 ---- ---- ---- .0030A .0020 ---- ---- 275 ---- ---- ---- .0035A .0025 ---- ---- 280 ---- ---- ---- .0045A .0035 ---- ---- 285 ---- ---- ---- .0060A .0050 ---- ---- 290 ---- ---- ---- .0075A .0070 ---- ---- 295 ---- ---- ---- .0100A .0095 ---- ---- 300 ---- ---- ---- .0130A .0130 ---- ---- 305 ---- ---- ---- .0175A .0180 ---- ---- 310 ---- ---- ---- .0230A .0240 ---- ---- 315 ---- ---- ---- .0305A .0320 ---- ---- 320 ---- ---- ---- .0395A .0420 ---- ---- 325 ---- ---- ---- .0515A .0550 ---- ---- 330 ---- ---- ---- .0665A .0710 ---- ---- 335 ---- ---- ---- .0845A .0910 ---- ---- 340 ---- ---- ---- .1070A .1145 ---- ---- 345 ---- ---- ---- .1330A .1415 ---- ---- 350 ---- ---- ---- .1640A .1730 ---- ---- 355 ---- ---- ---- .1970A .2075 ---- ---- 360 ---- ---- ---- .2335A .2450 ---- ---- 365 ---- ---- ---- .3055A .2855 ---- ---- 370 ---- ---- ---- .3140A .3280 ---- ---- 375 ---- ---- ---- .3885A .3720 ---- ---- 380 ---- ---- ---- .4020A .4175 ---- ---- 385 ---- ---- ---- .4780A .4640 ---- ---- 390 ---- ---- ---- .4955A .5115 ---- ---- 395 ---- ---- ---- .5715A .5595 ---- ---- 400 ---- ---- ---- .5915A .6080 ---- ---- 405 ---- ---- ---- .6655A .6570 ---- ---- 410 ---- ---- ---- .7145A .7060 ---- ---- 415 ---- ---- ---- .7635A .7555 ---- ---- 420 ---- ---- ---- .8130A .8045 ---- ---- 425 ---- ---- ---- .8625A .8545 ---- ---- 430 ---- ---- ---- .9120A .9040 ---- ---- 435 ---- ---- ---- .9615A .9535 ---- ---- 440 ---- ---- ---- 1.0120A 1.0035 ---- ---- 445 ---- ---- ---- 1.0615A 1.0535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8470 -.0340 .8810 260 ---- ---- ---- ---- .7970 -.0340 .8310 265 ---- ---- ---- ---- .7470 -.0345 .7815 270 ---- ---- ---- ---- .6975 -.0340 .7315 275 ---- ---- ---- ---- .6480 -.0340 .6820 280 ---- ---- ---- ---- .5985 -.0345 .6330 285 ---- ---- ---- ---- .5495 -.0345 .5840 290 ---- ---- .4720A .4720A .5010 -.0340 .5350 295 ---- ---- ---- ---- .4535 -.0335 .4870 300 ---- ---- .3780A .3780A .4060 -.0335 .4395 305 ---- ---- .3755A .3755A .3600 -.0330 .3930 310 ---- ---- .2900A .2900A .3155 -.0320 .3475 315 ---- ---- .2545A .2545A .2730 -.0310 .3040 320 ---- ---- .2100A .2100A .2325 -.0300 .2625 325 ---- ---- .1745A .1745A .1945 -.0285 .2230 330 ---- ---- .1425A .1425A .1600 -.0265 .1865 335 ---- ---- .1135A .1135A .1290 -.0245 .1535 340 ---- .1260B .0895A .0895A .1025 -.0215 .1240 345 ---- .1000B .0695A .0695A .0800 -.0185 .0985 350 ---- .0785B .0535A .0535A .0615 -.0160 .0775 355 ---- .0605B .0410A .0410A .0470 -.0130 .0600 360 ---- ---- .0315A .0315A .0360 -.0100 .0460 365 ---- ---- .0240A .0240A .0275 -.0075 .0350 370 ---- ---- .0185A .0185A .0205 -.0055 .0260 375 ---- ---- .0145A .0145A .0160 -.0035 6 .0195 380 ---- ---- .0115A .0115A .0120 -.0025 .0145 385 ---- ---- .0090A .0090A .0095 -.0015 .0110 390 ---- ---- .0070A .0070A .0070 -.0010 .0080 395 ---- ---- .0055A .0055A .0055 -.0010 .0065 400 ---- ---- .0045A .0045A .0045 -.0005 .0050 405 ---- ---- ---- ---- .0035 -.0005 .0040 410 ---- ---- ---- ---- .0025 -.0005 .0030 415 ---- ---- ---- ---- .0020 -.0005 .0025 420 ---- ---- ---- ---- .0015 -.0005 .0020 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0005 -.0005 .0010 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0010 .0015 270 ---- ---- ---- ---- .0010 -.0010 .0020 275 ---- ---- ---- ---- .0015 -.0010 .0025 280 ---- ---- ---- ---- .0020 -.0010 .0030 285 ---- ---- ---- ---- .0035 -.0005 .0040 290 ---- .0060B ---- .0060B .0050 -.0005 .0055 295 ---- .0085B ---- .0085B .0070 UNCH .0070 300 ---- .0120B ---- .0120B .0100 +.0005 .0095 305 ---- .0170B ---- .0170B .0140 +.0010 .0130 310 ---- .0235B ---- .0235B .0190 +.0015 .0175 10 315 ---- .0315B .0230A .0230A .0260 +.0020 .0240 320 ---- .0425B .0305A .0305A .0355 +.0030 .0325 325 ---- .0570B .0400A .0400A .0475 +.0045 .0430 330 ---- .0745B .0530A .0530A .0630 +.0065 .0565 335 ---- .0965B .0690A .0690A .0820 +.0090 .0730 340 ---- .1225B .0890A .0890A .1055 +.0120 .0935 345 ---- .1525B .1130A .1130A .1330 +.0150 .1180 350 ---- .1865B .1415A .1415A .1645 +.0180 .1465 355 ---- .2230B .1785A .1785A .2000 +.0205 .1795 360 ---- .2635B ---- .2635B .2385 +.0235 .2150 365 ---- .2640B .2530A .2530A .2800 +.0260 .2540 370 ---- .3505B ---- .3505B .3230 +.0280 .2950 375 ---- ---- ---- ---- .3680 +.0295 .3385 380 ---- .4435B ---- .4435B .4145 +.0310 .3835 385 ---- ---- ---- ---- .4615 +.0320 .4295 390 ---- .5395B ---- .5395B .5095 +.0325 .4770 395 ---- ---- ---- ---- .5580 +.0330 .5250 400 ---- .6375B ---- .6375B .6065 +.0330 .5735 405 ---- ---- ---- ---- .6555 +.0330 .6225 410 ---- ---- ---- ---- .7050 +.0335 .6715 415 ---- ---- ---- ---- .7545 +.0335 .7210 420 ---- ---- ---- ---- .8040 +.0335 .7705 425 ---- ---- ---- ---- .8535 +.0335 .8200 430 ---- ---- ---- ---- .9035 +.0335 .8700 435 ---- ---- ---- ---- .9530 +.0330 .9200 440 ---- ---- ---- ---- 1.0030 +.0335 .9695 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E OCT22 Copper Weekly Friday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.0975 -.0335 1.1310 235 ---- ---- ---- ---- 1.0475 -.0335 1.0810 240 ---- ---- ---- ---- .9975 -.0335 1.0310 245 ---- ---- ---- ---- .9475 -.0335 .9810 250 ---- ---- ---- ---- .8975 -.0335 .9310 255 ---- ---- ---- ---- .8475 -.0335 .8810 260 ---- ---- ---- ---- .7975 -.0335 .8310 265 ---- ---- ---- ---- .7475 -.0335 .7810 270 ---- ---- ---- ---- .6975 -.0335 .7310 275 ---- ---- ---- ---- .6475 -.0335 .6810 280 ---- ---- ---- ---- .5975 -.0335 .6310 285 ---- ---- ---- ---- .5475 -.0335 .5810 290 ---- ---- ---- ---- .4975 -.0335 .5310 295 ---- ---- ---- ---- .4475 -.0335 .4810 300 ---- ---- ---- ---- .3975 -.0335 .4310 305 ---- ---- ---- ---- .3475 -.0340 .3815 310 ---- ---- .2675A .2675A .2980 -.0340 .3320 315 ---- ---- ---- ---- .2485 -.0345 .2830 320 ---- ---- .1715A .1715A .2000 -.0350 .2350 325 ---- ---- .1340A .1340A .1535 -.0345 .1880 330 ---- ---- .0880A .0880A .1100 -.0340 .1440 335 ---- ---- .0560A .0560A .0725 -.0310 .1035 340 ---- .0705B .0330A .0330A .0430 -.0260 .0690 1 345 .0300 .0440B .0185A .0305B .0235 -.0190 40 .0425 31 350 .0170 .0250B .0110A .0135A .0120 -.0125 2 .0245 13 14 355 ---- ---- .0065A .0065A .0065 -.0075 .0140 360 ---- ---- .0045A .0045A .0035 -.0045 .0080 3 365 ---- ---- .0030A .0030A .0020 -.0025 .0045 370 ---- ---- .0020A .0020A .0015 -.0015 1 .0030 375 ---- ---- .0015A .0015A .0010 -.0010 .0020 380 ---- ---- ---- ---- .0005 -.0005 .0010 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 43 13 49 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 3 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- .0020A .0020A .0015 -.0010 .0025 320 ---- .0060B .0035A .0060B .0035 -.0010 .0045 325 ---- .0120B .0060A .0120B .0065 -.0010 .0075 330 ---- .0225B .0115A .0115A .0130 -.0005 .0135 335 ---- .0405B .0205A .0205A .0255 +.0025 .0230 340 .0405 .0675B .0350A .0400A .0460 +.0075 1 .0385 13 345 ---- .1025B .0575A .0575A .0765 +.0145 .0620 11 350 ---- .1440B ---- .1440B .1150 +.0210 .0940 355 ---- ---- .1325A .1325A .1595 +.0260 .1335 360 ---- .2380B ---- .2380B .2065 +.0290 .1775 365 ---- ---- ---- ---- .2550 +.0310 .2240 370 ---- .3335B ---- .3335B .3045 +.0320 .2725 375 ---- ---- ---- ---- .3540 +.0330 .3210 380 ---- ---- ---- ---- .4035 +.0330 .3705 385 ---- ---- ---- ---- .4535 +.0335 .4200 390 ---- ---- ---- ---- .5035 +.0335 .4700 395 ---- ---- ---- ---- .5535 +.0335 .5200 400 ---- ---- ---- ---- .6035 +.0335 .5700 405 ---- ---- ---- ---- .6535 +.0335 .6200 410 ---- ---- ---- ---- .7035 +.0335 .6700 415 ---- ---- ---- ---- .7535 +.0335 .7200 420 ---- ---- ---- ---- .8035 +.0335 .7700 425 ---- ---- ---- ---- .8535 +.0335 .8200 430 ---- ---- ---- ---- .9035 +.0335 .8700 435 ---- ---- ---- ---- .9535 +.0335 .9200 440 ---- ---- ---- ---- 1.0035 +.0335 .9700 445 ---- ---- ---- ---- 1.0535 +.0335 1.0200 450 ---- ---- ---- ---- 1.1035 +.0335 1.0700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 192 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.0845 -.0325 1.1170 235 ---- ---- ---- ---- 1.0345 -.0325 1.0670 240 ---- ---- ---- ---- .9845 -.0325 1.0170 245 ---- ---- ---- ---- .9345 -.0325 .9670 250 ---- ---- ---- ---- .8845 -.0325 .9170 255 ---- ---- ---- ---- .8345 -.0325 .8670 260 ---- ---- ---- ---- .7850 -.0325 .8175 265 ---- ---- ---- ---- .7355 -.0325 .7680 270 ---- ---- ---- ---- .6860 -.0325 .7185 275 ---- ---- ---- ---- .6370 -.0325 .6695 280 ---- ---- .5590A .5590A .5885 -.0325 .6210 285 ---- ---- ---- ---- .5400 -.0325 .5725 290 ---- ---- .4640A .4640A .4925 -.0325 .5250 295 ---- ---- ---- ---- .4455 -.0325 .4780 300 ---- ---- .3735A .3735A .4000 -.0315 .4315 305 ---- ---- .3845A .3845A .3555 -.0310 .3865 310 ---- ---- .2890A .2890A .3125 -.0305 .3430 315 ---- ---- .3005A .3005A .2715 -.0295 .3010 320 ---- ---- .2130A .2130A .2335 -.0275 .2610 325 ---- ---- .1795A .1795A .1975 -.0265 .2240 330 ---- ---- .1490A .1490A .1650 -.0245 .1895 335 ---- ---- .1210A .1210A .1360 -.0220 .1580 340 ---- .1315B .0980A .0980A .1110 -.0190 .1300 345 ---- .1070B .0785A .0785A .0890 -.0170 .1060 350 ---- .0860B .0625A .0625A .0710 -.0140 .0850 355 ---- .0685B .0495A .0495A .0560 -.0115 .0675 360 ---- .0540B .0390A .0540B .0440 -.0095 .0535 365 ---- .0420B .0305A .0420B .0345 -.0070 .0415 370 ---- ---- .0245A .0245A .0270 -.0055 .0325 375 ---- ---- .0195A .0195A .0210 -.0045 .0255 380 ---- ---- .0155A .0155A .0165 -.0030 .0195 385 ---- ---- .0125A .0125A .0130 -.0025 .0155 390 ---- ---- .0095A .0095A .0105 -.0015 .0120 395 ---- ---- .0080A .0080A .0085 -.0010 .0095 400 ---- ---- .0065A .0065A .0070 -.0005 .0075 405 ---- ---- .0050A .0050A .0055 -.0005 .0060 410 ---- ---- ---- ---- .0045 UNCH .0045 415 ---- ---- ---- ---- .0040 +.0005 .0035 420 ---- ---- ---- ---- .0030 UNCH .0030 425 ---- ---- ---- ---- .0025 UNCH .0025 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0020 +.0005 .0015 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 -.0005 .0010 255 ---- ---- ---- ---- .0010 UNCH .0010 260 ---- ---- ---- ---- .0015 UNCH .0015 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0025 -.0005 .0030 275 ---- ---- ---- ---- .0035 UNCH .0035 280 ---- ---- ---- ---- .0050 UNCH .0050 285 ---- .0075B ---- .0075B .0065 UNCH .0065 290 ---- .0100B ---- .0100B .0090 UNCH .0090 295 ---- .0140B ---- .0140B .0120 +.0005 .0115 300 ---- .0190B ---- .0190B .0160 +.0005 .0155 305 ---- .0255B .0200A .0200A .0215 +.0010 .0205 310 ---- .0335B .0255A .0255A .0285 +.0020 1 .0265 2 2 315 ---- .0440B .0330A .0330A .0375 +.0030 .0345 320 ---- .0570B .0425A .0425A .0490 +.0045 .0445 325 ---- .0730B .0545A .0545A .0635 +.0060 .0575 330 ---- .0925B .0695A .0695A .0810 +.0085 1 .0725 2 2 335 ---- .1160B .0875A .0875A .1015 +.0105 .0910 340 ---- .1425B .1095A .1095A .1260 +.0130 .1130 345 ---- .1730B .1345A .1345A .1545 +.0160 .1385 350 ---- .2065B .1635A .1635A .1860 +.0180 .1680 355 ---- .2430B ---- .2430B .2210 +.0205 .2005 360 ---- .2825B ---- .2825B .2590 +.0230 .2360 365 ---- ---- ---- ---- .2990 +.0250 .2740 370 .3400 .3680B .3400 .3680B .3415 +.0265 1 .3150 2 2 375 ---- ---- ---- ---- .3855 +.0280 .3575 380 ---- .4590B ---- .4590B .4310 +.0290 .4020 385 ---- ---- ---- ---- .4775 +.0300 .4475 390 ---- .5540B ---- .5540B .5250 +.0310 .4940 395 ---- ---- ---- ---- .5730 +.0315 .5415 400 ---- .6510B ---- .6510B .6210 +.0315 .5895 405 ---- ---- ---- ---- .6700 +.0325 .6375 410 ---- ---- ---- ---- .7190 +.0325 .6865 415 ---- ---- ---- ---- .7680 +.0325 .7355 420 ---- ---- ---- ---- .8175 +.0325 .7850 425 ---- ---- ---- ---- .8670 +.0330 .8340 430 ---- ---- ---- ---- .9165 +.0325 .8840 435 ---- ---- ---- ---- .9660 +.0325 .9335 440 ---- ---- ---- ---- 1.0160 +.0325 .9835 445 ---- ---- ---- ---- 1.0660 +.0330 1.0330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 6 H5M OCT22 Copper Weekly Monday Option - Week 5 CALL 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9975 -.0330 1.0305 245 ---- ---- ---- ---- .9475 -.0330 .9805 250 ---- ---- ---- ---- .8975 -.0330 .9305 255 ---- ---- ---- ---- .8475 -.0335 .8810 260 ---- ---- ---- ---- .7975 -.0335 .8310 265 ---- ---- ---- ---- .7475 -.0335 .7810 270 ---- ---- ---- ---- .6975 -.0335 .7310 275 ---- ---- ---- ---- .6475 -.0335 .6810 280 ---- ---- ---- ---- .5975 -.0335 .6310 285 ---- ---- ---- ---- .5475 -.0335 .5810 290 ---- ---- ---- ---- .4975 -.0335 .5310 295 ---- ---- ---- ---- .4475 -.0335 .4810 300 ---- ---- ---- ---- .3975 -.0340 .4315 305 ---- ---- ---- ---- .3480 -.0340 .3820 310 ---- ---- .2685A .2685A .2990 -.0340 .3330 315 ---- ---- ---- ---- .2500 -.0345 .2845 320 ---- ---- .1745A .1745A .2025 -.0345 .2370 325 ---- ---- .1390A .1390A .1575 -.0335 .1910 330 ---- ---- .0940A .0940A .1155 -.0320 .1475 335 ---- ---- .0625A .0625A .0790 -.0290 .1080 340 ---- .0760B .0390A .0390A .0500 -.0245 .0745 345 .0350 .0495B .0235A .0370B .0300 -.0185 1 .0485 1 350 ---- ---- .0140A .0140A .0170 -.0130 .0300 355 ---- ---- .0090A .0090A .0095 -.0085 .0180 360 ---- ---- .0060A .0060A .0055 -.0050 .0105 365 ---- ---- .0040A .0040A .0035 -.0030 .0065 370 ---- ---- .0030A .0030A .0025 -.0015 .0040 375 ---- ---- .0020A .0020A .0015 -.0015 .0030 380 ---- ---- .0015A .0015A .0010 -.0010 .0020 385 ---- ---- ---- ---- .0010 -.0005 .0015 390 ---- ---- ---- ---- .0005 -.0005 .0010 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 1 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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 10 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- .0050B .0035A .0050B .0035 -.0005 .0040 320 ---- .0090B .0055A .0090B .0060 -.0005 .0065 325 ---- .0165B .0090A .0090A .0105 UNCH .0105 330 ---- .0285B .0155A .0155A .0185 +.0015 .0170 335 ---- .0475B .0250A .0250A .0320 +.0045 .0275 340 .0580 .0740B .0405A .0465A .0530 +.0090 12 .0440 345 ---- .1075B .0630A .0630A .0830 +.0150 .0680 1 14 350 ---- .1475B ---- .1475B .1200 +.0205 .0995 355 ---- .1550B .1370A .1370A .1625 +.0250 .1375 360 ---- .2390B ---- .2390B .2085 +.0285 .1800 365 ---- ---- ---- ---- .2565 +.0305 .2260 370 ---- .3365B ---- .3365B .3050 +.0315 .2735 375 ---- ---- ---- ---- .3545 +.0325 .3220 380 ---- .3890B ---- .3890B .4040 +.0330 .3710 385 ---- ---- ---- ---- .4535 +.0330 .4205 390 ---- ---- ---- ---- .5035 +.0330 .4705 395 ---- ---- ---- ---- .5535 +.0335 .5200 400 ---- ---- ---- ---- .6035 +.0335 .5700 405 ---- ---- ---- ---- .6535 +.0335 .6200 410 ---- ---- ---- ---- .7035 +.0335 .6700 415 ---- ---- ---- ---- .7535 +.0335 .7200 420 ---- ---- ---- ---- .8035 +.0335 .7700 425 ---- ---- ---- ---- .8535 +.0335 .8200 430 ---- ---- ---- ---- .9035 +.0335 .8700 435 ---- ---- ---- ---- .9535 +.0340 .9195 440 ---- ---- ---- ---- 1.0035 +.0340 .9695 445 ---- ---- ---- ---- 1.0530 +.0335 1.0195 450 ---- ---- ---- ---- 1.1030 +.0335 1.0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 1 24 HX NOV22 Copper Option CALL 025 ---- ---- ---- ---- 3.1475 -.0335 3.1810 050 ---- ---- ---- ---- 2.8975 -.0335 2.9310 075 ---- ---- ---- ---- 2.6475 -.0335 2.6810 100 ---- ---- ---- ---- 2.3975 -.0335 2.4310 125 ---- ---- ---- ---- 2.1475 -.0335 2.1810 150 ---- ---- ---- ---- 1.8975 -.0335 1.9310 175 ---- ---- ---- ---- 1.6475 -.0335 1.6810 200 ---- ---- ---- ---- 1.3975 -.0335 1.4310 220 ---- ---- ---- ---- 1.1975 -.0335 1.2310 225 ---- ---- ---- ---- 1.1475 -.0335 1.1810 230 ---- ---- ---- ---- 1.0975 -.0335 1.1310 235 ---- ---- ---- ---- 1.0475 -.0335 1.0810 240 ---- ---- ---- ---- .9975 -.0335 1.0310 1 245 ---- ---- ---- ---- .9475 -.0335 .9810 250 ---- ---- ---- ---- .8975 -.0335 .9310 1 255 ---- ---- ---- ---- .8475 -.0335 .8810 260 ---- ---- ---- ---- .7975 -.0335 .8310 265 ---- ---- ---- ---- .7475 -.0335 .7810 270 ---- ---- ---- ---- .6975 -.0335 .7310 275 ---- ---- ---- ---- .6475 -.0335 .6810 280 ---- ---- ---- ---- .5975 -.0335 .6310 285 ---- ---- ---- ---- .5475 -.0335 .5810 290 ---- ---- ---- ---- .4975 -.0335 .5310 295 ---- ---- ---- ---- .4475 -.0335 .4810 300 ---- ---- ---- ---- .3975 -.0335 .4310 3 305 ---- ---- ---- ---- .3475 -.0335 .3810 307 ---- ---- ---- ---- .3275 -.0335 .3610 308 ---- ---- ---- ---- .3175 -.0335 .3510 309 ---- ---- ---- ---- .3075 -.0335 .3410 310 ---- ---- ---- ---- .2975 -.0335 .3310 2 311 ---- ---- ---- ---- .2875 -.0335 .3210 312 ---- ---- ---- ---- .2775 -.0335 .3110 313 ---- ---- ---- ---- .2675 -.0340 .3015 314 ---- ---- ---- ---- .2575 -.0340 .2915 315 ---- ---- ---- ---- .2475 -.0340 .2815 2 316 ---- ---- ---- ---- .2375 -.0340 .2715 317 ---- ---- ---- ---- .2275 -.0340 .2615 318 ---- ---- ---- ---- .2175 -.0345 .2520 319 ---- ---- ---- ---- .2075 -.0345 .2420 320 ---- ---- .1670A .1670A .1975 -.0345 .2320 5 321 ---- ---- ---- ---- .1875 -.0350 .2225 322 ---- ---- ---- ---- .1775 -.0350 .2125 1 323 ---- ---- ---- ---- .1675 -.0355 .2030 324 ---- ---- ---- ---- .1575 -.0355 .1930 325 ---- ---- ---- ---- .1475 -.0360 .1835 6 326 ---- ---- ---- ---- .1375 -.0365 .1740 1 327 ---- ---- ---- ---- .1280 -.0365 .1645 328 ---- ---- ---- ---- .1180 -.0370 .1550 14 329 ---- ---- .0915A .0915A .1085 -.0370 .1455 143 330 ---- ---- .0745A .0745A .0995 -.0365 .1360 2 22 331 ---- ---- .0710A .0710A .0900 -.0370 .1270 24 332 ---- ---- .0590A .0590A .0810 -.0370 .1180 82 333 ---- ---- .0520A .0520A .0725 -.0365 .1090 20 121 334 .0570 .0570 .0450A .0450A .0645 -.0360 8 .1005 230 335 ---- ---- .0385A .0385A .0565 -.0355 .0920 159 336 ---- ---- .0330A .0330A .0490 -.0350 .0840 43 337 ---- ---- .0280A .0280A .0420 -.0340 5 .0760 50 15 338 ---- ---- .0240A .0240A .0360 -.0325 .0685 19 339 .0230 .0230 .0205A .0435B .0300 -.0315 5 .0615 8 340 .0195 .0325 .0165 .0280A .0250 -.0295 55 .0545 12 94 341 .0160 .0220 .0145A .0315B .0200 -.0285 8 .0485 114 342 .0330 .0445B .0120A .0200B .0165 -.0260 12 .0425 96 343 .0350 .0385B .0105A .0105A .0130 -.0240 17 .0370 10 84 344 .0295 .0330B .0090A .0090A .0105 -.0215 12 .0320 8 36 345 .0255 .0255 .0070 .0105 .0080 -.0200 158 .0280 84 149 346 .0200 .0200 .0065 .0080B .0065 -.0175 15 .0240 11 51 347 .0150 .0150 .0055 .0100B .0055 -.0145 82 .0200 3 22 348 .0150 .0150 .0050A .0050A .0040 -.0130 8 .0170 10 76 349 .0125 .0125 .0040A .0040A .0035 -.0115 8 .0150 10 85 350 .0085 .0125B .0035A .0050B .0025 -.0105 33 .0130 652 1429 351 .0075 .0105B .0030A .0030A .0020 -.0090 13 .0110 31 352 .0070 .0090 .0025A .0025A .0015 -.0075 16 .0090 45 60 353 .0070 .0080B .0025 .0025 .0010 -.0065 39 .0075 71 354 .0050 .0070B .0020A .0020A .0010 -.0050 13 .0060 314 355 .0060 .0060 .0015 .0015 .0005 -.0050 34 .0055 102 356 .0030 .0055 .0015A .0015A .0005 -.0040 17 .0045 245 357 .0025 .0050 .0015A .0015A .0005 -.0035 13 .0040 42 358 .0020 .0040 .0015A .0015A .0005 -.0030 15 .0035 7 29 359 .0035 .0035 .0010A .0010A .0005 -.0025 10 .0030 7 26 360 .0025 .0035 .0010A .0010A .0005 -.0020 29 .0025 2 293 361 .0030 .0030 .0010A .0010A .0005 -.0015 8 .0020 12 22 362 .0025 .0025 .0005A .0005A .0005 -.0015 4 .0020 7 47 363 .0025 .0025 .0010 .0010 .0005 -.0015 16 .0020 33 364 .0020 .0020 .0005 .0005 .0005 -.0010 16 .0015 65 365 ---- ---- .0005A .0005A .0005 -.0010 .0015 30 366 .0005 .0005 .0005 .0005 .0005 -.0010 1 .0015 27 367 .0010 .0015B .0005A .0005A .0005 -.0005 2 .0010 23 368 .0005 .0005 .0005 .0005 .0005 -.0005 2 .0010 24 369 .0005 .0005 .0005 .0005 .0005 -.0005 1 .0010 77 370 .0005 .0005 .0005 .0005 .0005 -.0005 2 .0010 120 1365 371 ---- ---- .0005A .0005A .0005 -.0005 .0010 1 46 372 ---- ---- .0005A .0005A .0005 -.0005 .0010 5 166 373 ---- ---- ---- ---- .0005 -.0005 .0010 89 374 ---- ---- ---- ---- .0005 -.0005 .0010 41 375 ---- ---- .0005A .0005A .0005 -.0005 .0010 92 487 376 ---- ---- ---- ---- .0005 UNCH .0005 1 40 377 ---- ---- ---- ---- .0005 UNCH .0005 122 378 ---- ---- ---- ---- .0005 UNCH .0005 9 30 379 ---- ---- ---- ---- .0005 UNCH .0005 16 380 ---- ---- ---- ---- .0005 UNCH .0005 999 381 ---- ---- ---- ---- .0005 UNCH .0005 16 382 ---- ---- ---- ---- .0005 UNCH .0005 4 383 ---- ---- ---- ---- .0005 UNCH .0005 6 384 ---- ---- ---- ---- .0005 UNCH .0005 15 385 ---- ---- ---- ---- .0005 UNCH .0005 80 386 ---- ---- ---- ---- .0005 UNCH .0005 4 387 ---- ---- ---- ---- .0005 UNCH .0005 388 ---- ---- ---- ---- .0005 UNCH .0005 389 ---- ---- ---- ---- .0005 UNCH .0005 1 390 ---- ---- ---- ---- .0005 UNCH .0005 1173 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 1 .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 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 ---- ---- ---- ---- 3.1470 -.0335 3.1805 050 ---- ---- ---- ---- 2.8970 -.0335 2.9305 075 ---- ---- ---- ---- 2.6470 -.0335 2.6805 2 100 ---- ---- ---- ---- 2.3970 -.0335 2.4305 125 ---- ---- ---- ---- 2.1470 -.0335 2.1805 150 ---- ---- ---- ---- 1.8970 -.0335 1.9305 175 ---- ---- ---- ---- 1.6470 -.0335 1.6805 1 200 ---- ---- ---- ---- 1.3970 -.0335 1.4305 220 ---- ---- ---- ---- 1.1970 -.0335 1.2305 225 ---- ---- ---- ---- 1.1470 -.0335 1.1805 230 ---- ---- ---- ---- 1.0970 -.0335 1.1305 235 ---- ---- ---- ---- 1.0470 -.0335 1.0805 240 ---- ---- ---- ---- .9970 -.0335 1.0305 245 ---- ---- ---- ---- .9470 -.0335 .9805 250 ---- ---- ---- ---- .8970 -.0335 .9305 255 ---- ---- ---- ---- .8475 -.0335 .8810 260 ---- ---- ---- ---- .7975 -.0335 .8310 265 ---- ---- ---- ---- .7480 -.0335 .7815 270 ---- ---- ---- ---- .6985 -.0335 .7320 275 ---- ---- ---- ---- .6495 -.0330 .6825 280 ---- ---- .5700A .5700A .6005 -.0330 .6335 285 ---- ---- ---- ---- .5515 -.0335 .5850 290 ---- ---- .4740A .4740A .5035 -.0330 .5365 295 ---- ---- ---- ---- .4560 -.0330 .4890 300 ---- ---- .3825A .3825A .4100 -.0325 .4425 2 305 ---- ---- ---- ---- .3650 -.0320 .3970 308 ---- ---- ---- ---- .3385 -.0315 .3700 2 309 ---- ---- .3105A .3105A .3300 -.0315 .3615 310 ---- ---- .2965A .2965A .3215 -.0315 .3530 2 311 ---- ---- .2930A .2930A .3130 -.0310 .3440 312 ---- ---- .2850A .2850A .3045 -.0310 .3355 313 ---- ---- .2780A .2780A .2965 -.0305 .3270 314 ---- ---- .2700A .2700A .2880 -.0310 .3190 315 ---- ---- .2625A .2625A .2800 -.0305 .3105 316 ---- ---- .2530A .2530A .2720 -.0300 .3020 2 317 ---- ---- .2475A .2475A .2640 -.0300 .2940 318 ---- ---- .2335A .2335A .2565 -.0290 .2855 319 ---- ---- .2260A .2260A .2485 -.0290 .2775 320 .2245 .2245 .2185A .2185A .2410 -.0285 3 .2695 12 321 ---- ---- .2115A .2115A .2335 -.0280 .2615 322 ---- ---- .2045A .2045A .2260 -.0280 .2540 323 ---- ---- .1975A .1975A .2185 -.0280 .2465 324 ---- ---- .1905A .1905A .2110 -.0280 .2390 325 ---- ---- .1840A .1840A .2040 -.0275 .2315 326 ---- ---- .1775A .1775A .1970 -.0275 .2245 327 ---- ---- .1710A .1710A .1900 -.0270 .2170 328 ---- ---- .1650A .1650A .1835 -.0265 .2100 329 ---- ---- .1585A .1585A .1770 -.0260 .2030 15 330 ---- ---- .1525A .1525A .1705 -.0255 .1960 10 331 ---- ---- .1470A .1470A .1640 -.0255 .1895 50 332 ---- ---- .1410A .1410A .1580 -.0245 .1825 1 333 ---- ---- .1355A .1355A .1520 -.0240 .1760 40 334 ---- ---- .1300A .1300A .1460 -.0240 .1700 10 335 .1385 .1655B .1245A .1515B .1405 -.0230 1 .1635 375 336 ---- .1595B .1195A .1195A .1350 -.0225 .1575 40 337 ---- .1535B .1140A .1140A .1295 -.0225 .1520 39 338 ---- .1485B .1095A .1095A .1240 -.0225 .1465 339 ---- .1425B .1050A .1050A .1190 -.0220 .1410 3 340 .1015 .1370B .1005A .1240B .1140 -.0215 125 .1355 515 341 .1175 .1315B .0960A .1100A .1095 -.0205 5 .1300 2 342 .0925 .1265B .0915A .1140B .1045 -.0205 4 .1250 16 343 ---- .1215B .0875A .0875A .1005 -.0195 .1200 11 344 ---- .1165B .0840A .0840A .0960 -.0190 .1150 36 345 .0945 .1115B .0800A .0960B .0915 -.0185 104 .1100 3 333 346 .0885 .1070B .0770A .0960B .0875 -.0180 4 .1055 14 347 .0760 .1025B .0730A .0920B .0840 -.0170 10 .1010 18 348 ---- .0980B .0695A .0695A .0800 -.0165 .0965 4 349 .0825 .0940B .0665A .0770A .0765 -.0160 1 .0925 31 350 ---- .0895B .0635A .0635A .0730 -.0155 .0885 529 351 ---- .0855B .0605A .0605A .0695 -.0150 .0845 17 352 .0710 .0820B .0575A .0670A .0665 -.0145 12 .0810 14 353 .0675 .0780B .0545A .0640A .0630 -.0145 8 .0775 4 19 354 ---- .0745B .0520A .0520A .0600 -.0140 .0740 355 .0600 .0715B .0495A .0625B .0575 -.0130 122 .0705 324 356 .0480 .0680B .0470A .0605B .0545 -.0130 2 .0675 360 357 .0490 .0650B .0450A .0580B .0520 -.0125 4 .0645 15 358 .0485 .0620B .0430A .0545B .0495 -.0115 18 .0610 19 359 .0505 .0590B .0410A .0520B .0470 -.0110 23 .0580 9 360 .0510 .0560B .0385A .0385A .0450 -.0100 1 .0550 650 361 ---- .0535B .0370A .0530B .0430 -.0095 .0525 10 362 ---- .0510B .0350A .0505B .0405 -.0095 .0500 21 363 ---- .0485B .0335A .0485B .0385 -.0090 .0475 30 364 .0420 .0460B .0320A .0320A .0370 -.0085 24 .0455 5 365 ---- ---- .0305A .0305A .0350 -.0085 150 .0435 427 366 ---- ---- .0290A .0290A .0330 -.0085 .0415 10 367 ---- ---- .0270A .0270A .0315 -.0080 .0395 36 368 ---- ---- .0260A .0260A .0300 -.0080 .0380 16 369 ---- ---- .0250A .0250A .0285 -.0080 .0365 11 370 .0230 .0305 .0230 .0280A .0270 -.0075 262 .0345 1560 371 ---- ---- .0225A .0225A .0255 -.0075 .0330 6 372 ---- ---- .0215A .0215A .0245 -.0070 .0315 14 373 ---- ---- .0205A .0205A .0235 -.0060 .0295 2 5 374 ---- ---- .0195A .0195A .0220 -.0060 .0280 27 375 .0220 .0220 .0185A .0240B .0210 -.0055 2 .0265 25 620 376 ---- ---- .0175A .0175A .0200 -.0050 .0250 5 377 ---- ---- .0170A .0170A .0190 -.0050 .0240 1 378 ---- ---- .0160A .0160A .0185 -.0040 .0225 24 379 .0175 .0175 .0155A .0180B .0175 -.0035 1 .0210 17 380 .0180 .0180 .0145A .0175A .0165 -.0035 5 .0200 1167 381 ---- ---- .0140A .0140A .0160 -.0030 .0190 11 382 ---- ---- .0130A .0130A .0155 -.0025 .0180 383 .0160 .0165B .0125A .0165B .0145 -.0025 1 .0170 4 384 ---- ---- .0120A .0120A .0140 -.0020 .0160 1693 385 ---- ---- .0115A .0115A .0135 -.0015 121 .0150 1 203 386 ---- ---- .0110A .0110A .0125 -.0015 .0140 11 387 .0105 .0105 .0105 .0125B .0120 -.0015 20 .0135 1 240 388 ---- ---- .0100A .0100A .0115 -.0010 .0125 6 389 ---- ---- .0095A .0095A .0110 -.0010 .0120 20 23 390 .0110 .0110 .0090A .0110 .0105 -.0010 10 .0115 1319 395 .0100 .0100 .0075 .0085B .0085 -.0005 4 .0090 3 168 400 .0060 .0070B .0060 .0070B .0070 UNCH 36 .0070 1096 405 .0045 .0045 .0045 .0050B .0055 UNCH 9 .0055 1 46 410 ---- ---- ---- ---- .0045 UNCH .0045 1 1177 415 ---- ---- ---- ---- .0040 +.0005 .0035 490 420 ---- ---- ---- ---- .0030 UNCH .0030 169 425 ---- ---- ---- ---- .0025 UNCH .0025 1 951 430 ---- ---- ---- ---- .0020 UNCH .0020 1 316 435 ---- ---- ---- ---- .0020 UNCH .0020 23 440 ---- ---- ---- ---- .0015 UNCH .0015 38 445 ---- ---- ---- ---- .0015 UNCH .0015 105 450 ---- ---- ---- ---- .0010 UNCH 23 .0010 1389 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0010 UNCH .0010 3 465 ---- ---- ---- ---- .0010 +.0005 .0005 10 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- .0010B ---- .0010B .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 1 3427 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 10 942 625 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.1345 -.0325 3.1670 050 ---- ---- ---- ---- 2.8845 -.0325 2.9170 075 ---- ---- ---- ---- 2.6345 -.0325 2.6670 100 ---- ---- ---- ---- 2.3845 -.0325 2.4170 125 ---- ---- ---- ---- 2.1345 -.0325 2.1670 150 ---- ---- ---- ---- 1.8845 -.0325 1.9170 175 ---- ---- ---- ---- 1.6345 -.0325 1.6670 200 ---- ---- ---- ---- 1.3845 -.0325 1.4170 220 ---- ---- ---- ---- 1.1845 -.0325 1.2170 225 ---- ---- ---- ---- 1.1345 -.0330 1.1675 230 ---- ---- ---- ---- 1.0850 -.0325 1.1175 235 ---- ---- ---- ---- 1.0355 -.0330 1.0685 240 ---- ---- ---- ---- .9860 -.0330 1.0190 245 ---- ---- ---- ---- .9370 -.0330 .9700 250 ---- ---- .8585A .8585A .8880 -.0330 .9210 255 ---- ---- ---- ---- .8395 -.0330 .8725 260 ---- ---- .7615A .7615A .7915 -.0325 .8240 265 ---- ---- ---- ---- .7435 -.0320 .7755 270 ---- ---- .6670A .6670A .6960 -.0320 .7280 275 ---- ---- ---- ---- .6490 -.0320 .6810 280 ---- ---- .5750A .5750A .6030 -.0310 .6340 285 ---- ---- ---- ---- .5575 -.0310 .5885 290 ---- ---- .4870A .4870A .5135 -.0300 .5435 295 ---- ---- ---- ---- .4705 -.0290 .4995 300 ---- ---- .4040A .4040A .4285 -.0285 .4570 305 ---- ---- .3705A .3705A .3885 -.0275 .4160 1 308 ---- ---- .3485A .3485A .3655 -.0270 .3925 309 ---- ---- .3345A .3345A .3575 -.0270 .3845 310 ---- ---- .3270A .3270A .3500 -.0270 .3770 311 ---- ---- .3200A .3200A .3425 -.0265 .3690 312 ---- ---- .3130A .3130A .3355 -.0260 .3615 313 ---- ---- .3060A .3060A .3280 -.0260 .3540 1 314 ---- ---- .2990A .2990A .3210 -.0255 .3465 315 ---- ---- .2920A .2920A .3135 -.0255 .3390 316 ---- ---- .2850A .2850A .3065 -.0255 .3320 317 ---- ---- .2785A .2785A .3000 -.0250 .3250 318 ---- ---- .2720A .2720A .2930 -.0245 .3175 319 ---- ---- .2650A .2650A .2860 -.0245 .3105 1 320 ---- ---- .2590A .2590A .2795 -.0240 .3035 321 ---- ---- .2525A .2525A .2730 -.0240 .2970 322 ---- ---- .2460A .2460A .2665 -.0235 .2900 323 ---- ---- .2400A .2400A .2600 -.0235 .2835 324 ---- ---- .2340A .2340A .2535 -.0230 .2765 325 ---- ---- .2280A .2280A .2475 -.0225 .2700 326 ---- ---- .2225A .2225A .2415 -.0225 .2640 327 ---- ---- .2165A .2165A .2355 -.0220 .2575 328 ---- ---- .2110A .2110A .2295 -.0215 .2510 329 ---- ---- .2055A .2055A .2235 -.0215 .2450 13 330 ---- .2400B .2000A .2000A .2180 -.0210 .2390 331 ---- .2340B .1945A .1945A .2120 -.0210 .2330 332 ---- .2280B .1895A .1895A .2065 -.0205 .2270 333 ---- .2220B .1845A .1845A .2010 -.0205 .2215 334 ---- .2175B .1795A .1795A .1960 -.0195 .2155 10 335 .1910 .2120B .1745A .1965B .1905 -.0195 10 .2100 4 336 ---- .2060B .1695A .1695A .1855 -.0190 .2045 337 ---- .2010B .1650A .1650A .1805 -.0185 .1990 1 338 ---- .1955B .1600A .1600A .1755 -.0185 .1940 339 ---- .1900B .1555A .1555A .1705 -.0180 .1885 340 ---- .1850B .1515A .1515A .1660 -.0175 .1835 341 ---- .1800B .1470A .1470A .1615 -.0170 .1785 342 ---- .1750B .1425A .1425A .1570 -.0165 .1735 5 343 ---- .1700B .1385A .1385A .1525 -.0165 .1690 344 ---- .1655B .1345A .1345A .1480 -.0160 .1640 3 345 ---- .1605B .1305A .1305A .1440 -.0155 .1595 1 2 346 ---- .1560B .1270A .1270A .1395 -.0155 .1550 347 ---- .1515B .1230A .1230A .1355 -.0155 .1510 348 ---- .1475B .1195A .1195A .1315 -.0150 .1465 15 349 ---- .1430B .1160A .1160A .1280 -.0145 .1425 350 ---- .1390B .1125A .1125A .1240 -.0140 .1380 55 351 ---- .1350B .1090A .1090A .1205 -.0135 .1340 352 ---- .1310B .1055A .1055A .1170 -.0135 .1305 353 ---- .1270B .1015A .1015A .1135 -.0130 .1265 354 ---- ---- .0990A .0990A .1100 -.0130 .1230 355 ---- .1195B .0960A .0960A .1070 -.0120 1 .1190 4 356 ---- .1160B .0930A .0930A .1035 -.0120 .1155 357 ---- .1125B .0905A .0905A .1005 -.0115 .1120 358 ---- ---- .0875A .0875A .0975 -.0115 .1090 359 ---- ---- .0850A .0850A .0945 -.0110 .1055 360 .0800 .0800 .0800 .0960B .0915 -.0110 7 .1025 462 361 ---- ---- .0800A .0800A .0890 -.0105 .0995 362 ---- ---- .0775A .0775A .0860 -.0105 .0965 363 ---- ---- .0750A .0750A .0835 -.0100 .0935 364 ---- ---- .0725A .0725A .0810 -.0095 .0905 365 ---- ---- .0700A .0700A .0785 -.0090 .0875 4 366 ---- ---- .0680A .0680A .0760 -.0090 .0850 367 ---- ---- .0660A .0660A .0740 -.0085 .0825 368 ---- ---- .0640A .0640A .0715 -.0080 .0795 370 ---- ---- .0595A .0595A .0670 -.0080 .0750 11 17 375 ---- ---- .0505A .0505A .0575 -.0060 .0635 11 606 380 .0500 .0530 .0430A .0500A .0490 -.0050 210 .0540 21 385 ---- ---- .0365A .0365A .0415 -.0045 1 .0460 390 ---- ---- .0315A .0315A .0355 -.0035 .0390 81 395 ---- ---- .0265A .0265A .0305 -.0025 .0330 400 .0270 .0280 .0235 .0275A .0260 -.0020 40 .0280 1261 405 .0240 .0240 .0195A .0240 .0225 -.0010 1 .0235 1 31 410 .0205 .0205 .0170A .0205 .0190 -.0010 13 .0200 32 415 ---- .0175B .0150A .0150A .0165 -.0005 .0170 420 ---- ---- .0130A .0130A .0145 -.0005 .0150 8 425 ---- ---- .0115A .0115A .0125 -.0005 .0130 1 6 430 ---- ---- .0100A .0100A .0110 UNCH .0110 27 435 ---- ---- .0090A .0090A .0100 +.0005 .0095 1 440 ---- ---- .0080A .0080A .0085 UNCH .0085 12 445 ---- ---- ---- ---- .0075 UNCH .0075 1 450 ---- ---- ---- ---- .0070 +.0005 .0065 1136 455 ---- ---- ---- ---- .0060 UNCH .0060 460 ---- ---- ---- ---- .0055 UNCH .0055 9 465 ---- ---- ---- ---- .0050 +.0005 .0045 470 ---- ---- ---- ---- .0045 +.0005 .0040 8 475 ---- ---- ---- ---- .0040 UNCH .0040 2 14 480 ---- ---- ---- ---- .0035 UNCH .0035 15 485 ---- ---- ---- ---- .0035 +.0005 .0030 490 ---- ---- ---- ---- .0030 UNCH .0030 31 495 ---- ---- ---- ---- .0030 +.0005 .0025 500 ---- ---- ---- ---- .0025 UNCH .0025 8 505 ---- ---- ---- ---- .0025 +.0005 .0020 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0020 +.0005 .0015 525 ---- ---- ---- ---- .0020 +.0005 .0015 10 530 ---- ---- ---- ---- .0015 UNCH .0015 2 535 ---- ---- ---- ---- .0015 UNCH .0015 540 ---- ---- ---- ---- .0015 +.0005 .0010 545 ---- ---- ---- ---- .0015 +.0005 .0010 550 ---- ---- ---- ---- .0015 +.0005 .0010 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 1 600 ---- ---- ---- ---- .0010 +.0005 .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.1345 -.0325 3.1670 050 ---- ---- ---- ---- 2.8845 -.0325 2.9170 075 ---- ---- ---- ---- 2.6345 -.0325 2.6670 100 ---- ---- ---- ---- 2.3845 -.0325 2.4170 125 ---- ---- ---- ---- 2.1345 -.0325 2.1670 150 ---- ---- ---- ---- 1.8845 -.0325 1.9170 175 ---- ---- ---- ---- 1.6345 -.0325 1.6670 200 ---- ---- ---- ---- 1.3845 -.0325 1.4170 220 ---- ---- ---- ---- 1.1860 -.0320 1.2180 225 ---- ---- ---- ---- 1.1365 -.0320 1.1685 230 ---- ---- ---- ---- 1.0875 -.0320 1.1195 235 ---- ---- ---- ---- 1.0385 -.0320 1.0705 240 ---- ---- .9600A .9600A .9900 -.0315 1.0215 245 ---- ---- ---- ---- .9415 -.0315 .9730 250 ---- ---- .8640A .8640A .8935 -.0315 .9250 255 ---- ---- ---- ---- .8460 -.0310 .8770 260 ---- ---- .7700A .7700A .7990 -.0305 .8295 265 ---- ---- ---- ---- .7525 -.0305 .7830 270 ---- ---- .6790A .6790A .7070 -.0300 .7370 275 ---- ---- ---- ---- .6620 -.0295 .6915 280 ---- ---- .5910A .5910A .6180 -.0290 .6470 285 ---- ---- ---- ---- .5750 -.0285 .6035 290 ---- ---- .5080A .5080A .5335 -.0275 .5610 295 ---- ---- ---- ---- .4925 -.0275 .5200 300 ---- ---- .4300A .4300A .4535 -.0265 .4800 305 ---- ---- .3930A .3930A .4160 -.0255 .4415 310 ---- ---- .3580A .3580A .3795 -.0250 .4045 1 315 ---- ---- .3245A .3245A .3455 -.0240 .3695 320 ---- ---- .2935A .2935A .3130 -.0230 .3360 3 325 ---- ---- .2640A .2640A .2825 -.0215 .3040 1 330 ---- ---- .2365A .2365A .2540 -.0205 .2745 335 ---- .2485B .2115A .2115A .2275 -.0190 .2465 340 .1880 .2225B .1880 .2115B .2035 -.0175 12 .2210 6 345 ---- .1985B .1665A .1665A .1810 -.0165 .1975 350 ---- .1765B .1480A .1480A .1610 -.0145 .1755 355 ---- .1565B .1305A .1305A .1430 -.0130 .1560 360 ---- ---- .1150A .1150A .1265 -.0115 .1380 365 ---- ---- .1015A .1015A .1120 -.0100 .1220 370 ---- ---- .0885A .0885A .0990 -.0085 .1075 80 375 ---- ---- .0785A .0785A .0870 -.0075 3 .0945 15 380 ---- ---- .0680A .0680A .0770 -.0060 .0830 10 385 ---- ---- .0600A .0600A .0680 -.0050 .0730 3 390 ---- ---- .0530A .0530A .0600 -.0040 .0640 1 395 ---- ---- .0460A .0460A .0530 -.0030 .0560 400 ---- ---- .0410A .0410A .0465 -.0025 .0490 10 405 ---- ---- .0360A .0360A .0415 -.0015 .0430 410 ---- ---- .0315A .0315A .0365 -.0015 .0380 1 415 ---- ---- .0285A .0285A .0320 -.0015 .0335 420 ---- ---- .0250A .0250A .0285 -.0010 .0295 2 425 ---- ---- .0220A .0220A .0250 -.0010 .0260 430 ---- ---- .0200A .0200A .0225 -.0005 .0230 435 ---- ---- .0180A .0180A .0200 -.0005 .0205 440 ---- ---- .0160A .0160A .0180 UNCH .0180 60 445 ---- ---- .0155A .0155A .0160 UNCH .0160 450 ---- ---- .0140A .0140A .0145 UNCH .0145 10 455 ---- ---- ---- ---- .0130 UNCH .0130 460 ---- ---- ---- ---- .0120 +.0005 .0115 465 ---- ---- ---- ---- .0105 UNCH .0105 470 ---- ---- ---- ---- .0100 +.0005 .0095 475 ---- ---- ---- ---- .0090 +.0005 .0085 480 ---- ---- ---- ---- .0080 UNCH .0080 485 ---- ---- ---- ---- .0075 +.0005 .0070 490 ---- ---- ---- ---- .0070 +.0005 .0065 495 ---- ---- ---- ---- .0065 +.0005 .0060 500 ---- ---- ---- ---- .0060 +.0005 .0055 1 505 ---- ---- ---- ---- .0055 +.0005 .0050 510 ---- ---- ---- ---- .0050 +.0005 .0045 12 515 ---- ---- ---- ---- .0045 UNCH .0045 520 ---- ---- ---- ---- .0045 +.0005 .0040 525 ---- ---- ---- ---- .0040 UNCH .0040 530 ---- ---- ---- ---- .0040 +.0005 .0035 535 ---- ---- ---- ---- .0035 UNCH .0035 540 ---- ---- ---- ---- .0035 +.0005 .0030 545 ---- ---- ---- ---- .0030 UNCH .0030 550 ---- ---- ---- ---- .0030 +.0005 .0025 555 ---- ---- ---- ---- .0030 +.0005 .0025 560 ---- ---- ---- ---- .0025 UNCH .0025 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0025 +.0005 .0020 575 ---- ---- ---- ---- .0025 +.0005 .0020 580 ---- ---- ---- ---- .0020 UNCH .0020 585 ---- ---- ---- ---- .0020 UNCH .0020 2 600 ---- ---- ---- ---- .0020 +.0005 .0015 7 625 ---- ---- ---- ---- .0015 UNCH .0015 650 ---- ---- ---- ---- .0015 +.0005 .0010 675 ---- ---- ---- ---- .0010 UNCH .0010 1 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1345 -.0325 3.1670 050 ---- ---- ---- ---- 2.8845 -.0325 2.9170 075 ---- ---- ---- ---- 2.6345 -.0325 2.6670 100 ---- ---- ---- ---- 2.3845 -.0325 2.4170 125 ---- ---- ---- ---- 2.1345 -.0325 2.1670 150 ---- ---- ---- ---- 1.8845 -.0325 1.9170 175 ---- ---- ---- ---- 1.6345 -.0325 1.6670 200 ---- ---- ---- ---- 1.3850 -.0320 1.4170 220 ---- ---- ---- ---- 1.1875 -.0315 1.2190 225 ---- ---- ---- ---- 1.1385 -.0315 1.1700 230 ---- ---- ---- ---- 1.0900 -.0315 1.1215 235 ---- ---- ---- ---- 1.0415 -.0315 1.0730 240 ---- ---- .9650A .9650A .9935 -.0320 1.0255 245 ---- ---- ---- ---- .9460 -.0320 .9780 250 ---- ---- .8710A .8710A .8995 -.0315 .9310 255 ---- ---- ---- ---- .8530 -.0315 .8845 260 ---- ---- .7800A .7800A .8070 -.0315 .8385 265 ---- ---- ---- ---- .7620 -.0310 .7930 270 ---- ---- .6920A .6920A .7180 -.0305 .7485 275 ---- ---- ---- ---- .6750 -.0295 .7045 280 ---- ---- .6075A .6075A .6325 -.0290 .6615 285 ---- ---- ---- ---- .5915 -.0285 .6200 290 ---- ---- .5275A .5275A .5510 -.0280 .5790 295 ---- ---- ---- ---- .5125 -.0270 .5395 300 ---- ---- .4530A .4530A .4750 -.0260 .5010 305 ---- ---- .4180A .4180A .4390 -.0250 .4640 310 ---- ---- .3845A .3845A .4045 -.0240 .4285 315 ---- ---- .3525A .3525A .3715 -.0235 .3950 320 ---- ---- .3225A .3225A .3405 -.0220 .3625 4 325 ---- ---- .2940A .2940A .3110 -.0210 .3320 330 ---- ---- .2655A .2655A .2835 -.0200 .3035 335 ---- .2775B .2410A .2410A .2575 -.0190 .2765 340 ---- .2525B .2180A .2180A .2335 -.0175 .2510 100 345 ---- .2285B .1970A .1970A .2115 -.0160 .2275 19 350 ---- .2065B .1775A .1775A .1910 -.0150 .2060 60 355 ---- .1865B .1595A .1595A .1725 -.0135 .1860 360 ---- .1680B .1435A .1435A .1555 -.0120 .1675 365 ---- ---- .1290A .1290A .1400 -.0110 .1510 370 ---- ---- .1160A .1160A .1260 -.0100 .1360 375 ---- ---- .1035A .1035A .1130 -.0095 71 .1225 1006 380 .1090 .1090 .0935A .0935A .1020 -.0080 1 .1100 1 385 ---- ---- .0835A .0835A .0915 -.0070 .0985 24 390 ---- ---- .0745A .0745A .0825 -.0060 .0885 1 395 ---- ---- .0675A .0675A .0740 -.0055 .0795 400 .0690 .0690 .0600A .0680A .0665 -.0045 31 .0710 1181 405 ---- ---- .0535A .0535A .0595 -.0040 .0635 410 .0555 .0555 .0490A .0550A .0535 -.0035 6 .0570 415 ---- ---- .0440A .0440A .0485 -.0025 .0510 420 ---- ---- .0390A .0390A .0435 -.0020 .0455 28 425 ---- ---- .0355A .0355A .0390 -.0020 140 .0410 1831 430 ---- ---- .0325A .0325A .0355 -.0010 .0365 1 435 ---- ---- .0290A .0290A .0320 -.0010 .0330 18 440 ---- ---- .0260A .0260A .0290 -.0010 .0300 451 445 ---- ---- .0240A .0240A .0260 -.0010 .0270 450 .0255 .0255 .0220A .0220A .0235 -.0010 2 .0245 1 520 455 ---- ---- .0200A .0200A .0215 -.0005 .0220 2 460 ---- ---- .0180A .0180A .0195 -.0005 .0200 4 465 ---- ---- .0165A .0165A .0180 UNCH .0180 1 470 ---- ---- .0155A .0155A .0165 UNCH .0165 400 475 ---- ---- ---- ---- .0150 UNCH 70 .0150 880 480 ---- ---- ---- ---- .0140 +.0005 .0135 3 485 ---- ---- ---- ---- .0130 +.0005 .0125 490 ---- ---- ---- ---- .0120 +.0005 .0115 1 495 ---- ---- ---- ---- .0110 UNCH .0110 500 ---- ---- ---- ---- .0105 +.0005 .0100 505 ---- ---- ---- ---- .0095 UNCH .0095 510 ---- ---- ---- ---- .0090 UNCH .0090 515 ---- ---- ---- ---- .0085 UNCH .0085 520 ---- ---- ---- ---- .0080 UNCH .0080 525 ---- ---- ---- ---- .0075 UNCH .0075 530 ---- ---- ---- ---- .0070 UNCH .0070 535 ---- ---- ---- ---- .0065 UNCH .0065 540 ---- ---- ---- ---- .0065 +.0005 .0060 10 545 ---- ---- ---- ---- .0060 UNCH .0060 550 ---- ---- ---- ---- .0060 +.0005 .0055 555 ---- ---- ---- ---- .0055 +.0005 .0050 560 ---- ---- ---- ---- .0050 UNCH .0050 565 ---- ---- ---- ---- .0050 +.0005 .0045 570 ---- ---- ---- ---- .0050 +.0005 .0045 575 ---- ---- ---- ---- .0045 UNCH .0045 580 ---- ---- ---- ---- .0045 +.0005 .0040 585 ---- ---- ---- ---- .0040 UNCH .0040 600 ---- ---- ---- ---- .0035 UNCH .0035 625 ---- ---- ---- ---- .0030 UNCH .0030 3 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 UNCH .0020 30 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1285 -.0310 3.1595 050 ---- ---- ---- ---- 2.8785 -.0310 2.9095 075 ---- ---- ---- ---- 2.6285 -.0310 2.6595 100 ---- ---- ---- ---- 2.3785 -.0310 2.4095 125 ---- ---- ---- ---- 2.1285 -.0310 2.1595 150 ---- ---- ---- ---- 1.8785 -.0310 1.9095 175 ---- ---- ---- ---- 1.6285 -.0310 1.6595 200 ---- ---- ---- ---- 1.3795 -.0310 1.4105 220 ---- ---- 1.1570A 1.1570A 1.1840 -.0300 1.2140 225 ---- ---- ---- ---- 1.1360 -.0295 1.1655 230 ---- ---- ---- ---- 1.0880 -.0295 1.1175 235 ---- ---- ---- ---- 1.0405 -.0295 1.0700 240 ---- ---- .9675A .9675A .9940 -.0290 1.0230 245 ---- ---- ---- ---- .9475 -.0295 .9770 250 ---- ---- .8760A .8760A .9020 -.0290 .9310 255 ---- ---- ---- ---- .8570 -.0290 .8860 260 ---- ---- .7880A .7880A .8130 -.0285 .8415 265 ---- ---- ---- ---- .7695 -.0285 .7980 270 ---- ---- .7035A .7035A .7270 -.0280 .7550 275 ---- ---- ---- ---- .6855 -.0275 .7130 280 ---- ---- .6225A .6225A .6445 -.0270 .6715 285 ---- ---- ---- ---- .6050 -.0265 .6315 290 ---- ---- .5460A .5460A .5665 -.0260 .5925 295 ---- ---- .5095A .5095A .5295 -.0250 .5545 300 ---- ---- .4740A .4740A .4935 -.0240 .5175 305 ---- ---- .4405A .4405A .4590 -.0235 .4825 310 ---- ---- .4080A .4080A .4260 -.0225 .4485 315 ---- ---- .3775A .3775A .3950 -.0210 .4160 320 ---- ---- .3485A .3485A .3650 -.0205 .3855 325 ---- ---- .3200A .3200A .3370 -.0190 .3560 330 ---- .3295B .2940A .2940A .3105 -.0180 .3285 335 ---- .3035B .2695A .2695A .2855 -.0170 .3025 6 340 ---- .2790B .2475A .2475A .2625 -.0155 .2780 16 345 ---- .2560B .2265A .2265A .2405 -.0145 .2550 350 ---- .2345B .2075A .2075A .2205 -.0135 2 .2340 355 ---- .2145B .1895A .1895A .2015 -.0125 .2140 360 ---- ---- .1730A .1730A .1845 -.0115 .1960 365 ---- ---- .1580A .1580A .1685 -.0105 .1790 370 ---- ---- .1445A .1445A .1540 -.0095 .1635 375 ---- ---- .1315A .1315A .1405 -.0085 .1490 380 ---- ---- .1200A .1200A .1280 -.0080 .1360 385 ---- ---- .1095A .1095A .1170 -.0070 .1240 390 ---- ---- .0995A .0995A .1065 -.0065 .1130 395 ---- ---- .0915A .0915A .0970 -.0060 .1030 400 ---- ---- .0835A .0835A .0885 -.0050 .0935 1 405 ---- ---- .0765A .0765A .0810 -.0040 .0850 410 ---- ---- .0700A .0700A .0740 -.0035 .0775 415 ---- ---- .0640A .0640A .0675 -.0030 .0705 420 ---- ---- .0585A .0585A .0615 -.0030 .0645 3 425 ---- ---- .0535A .0535A .0565 -.0020 .0585 430 ---- ---- .0490A .0490A .0515 -.0020 .0535 435 ---- ---- .0450A .0450A .0475 -.0015 .0490 440 ---- ---- .0415A .0415A .0435 -.0010 .0445 445 ---- ---- .0380A .0380A .0400 -.0010 .0410 450 ---- ---- .0355A .0355A .0365 -.0010 .0375 35 455 ---- ---- .0325A .0325A .0340 -.0005 .0345 460 ---- ---- .0305A .0305A .0310 -.0005 .0315 465 ---- ---- .0280A .0280A .0290 UNCH .0290 470 ---- ---- .0260A .0260A .0265 UNCH .0265 475 ---- ---- ---- ---- .0250 +.0005 .0245 480 ---- ---- ---- ---- .0230 UNCH .0230 485 ---- ---- ---- ---- .0215 +.0005 .0210 490 ---- ---- ---- ---- .0200 +.0005 .0195 495 ---- ---- ---- ---- .0185 +.0005 .0180 500 ---- ---- ---- ---- .0175 +.0005 .0170 14 505 ---- ---- ---- ---- .0160 UNCH .0160 510 ---- ---- ---- ---- .0150 UNCH .0150 515 ---- ---- ---- ---- .0145 +.0005 .0140 520 ---- ---- ---- ---- .0135 +.0005 .0130 525 ---- ---- ---- ---- .0125 +.0005 .0120 530 ---- ---- ---- ---- .0120 +.0005 .0115 535 ---- ---- ---- ---- .0110 UNCH .0110 540 ---- ---- ---- ---- .0105 +.0005 .0100 545 ---- ---- ---- ---- .0100 +.0005 .0095 550 ---- ---- ---- ---- .0095 +.0005 .0090 5 555 ---- ---- ---- ---- .0090 +.0005 .0085 560 ---- ---- ---- ---- .0085 +.0005 .0080 565 ---- ---- ---- ---- .0080 +.0005 .0075 570 ---- ---- ---- ---- .0075 UNCH .0075 575 ---- ---- ---- ---- .0075 +.0005 .0070 580 ---- ---- ---- ---- .0070 +.0005 .0065 600 ---- ---- ---- ---- .0060 +.0005 .0055 625 ---- ---- ---- ---- .0050 +.0005 .0045 650 ---- ---- ---- ---- .0040 +.0005 .0035 675 ---- ---- ---- ---- .0035 +.0005 .0030 700 ---- ---- ---- ---- .0030 +.0005 .0025 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 +.0005 .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1285 -.0310 3.1595 050 ---- ---- ---- ---- 2.8785 -.0310 2.9095 075 ---- ---- ---- ---- 2.6285 -.0310 2.6595 100 ---- ---- ---- ---- 2.3785 -.0310 2.4095 125 ---- ---- ---- ---- 2.1285 -.0310 2.1595 150 ---- ---- ---- ---- 1.8785 -.0310 1.9095 175 ---- ---- ---- ---- 1.6285 -.0310 1.6595 200 ---- ---- ---- ---- 1.3800 -.0305 1.4105 220 ---- ---- 1.1605A 1.1605A 1.1865 -.0305 1.2170 225 ---- ---- ---- ---- 1.1390 -.0300 1.1690 230 ---- ---- ---- ---- 1.0920 -.0300 1.1220 235 ---- ---- ---- ---- 1.0455 -.0300 1.0755 240 ---- ---- .9745A .9745A .9995 -.0295 1.0290 245 ---- ---- ---- ---- .9540 -.0295 .9835 250 ---- ---- .8855A .8855A .9090 -.0290 .9380 255 ---- ---- ---- ---- .8645 -.0290 .8935 260 ---- ---- .7995A .7995A .8215 -.0285 .8500 265 ---- ---- ---- ---- .7790 -.0280 .8070 270 ---- ---- .7170A .7170A .7370 -.0280 .7650 275 ---- ---- ---- ---- .6965 -.0270 .7235 280 ---- ---- .6380A .6380A .6570 -.0265 .6835 285 ---- ---- ---- ---- .6185 -.0260 .6445 290 ---- ---- .5640A .5640A .5815 -.0250 .6065 295 ---- ---- .5285A .5285A .5455 -.0245 .5700 300 ---- ---- .4945A .4945A .5110 -.0235 .5345 305 ---- ---- .4615A .4615A .4775 -.0230 .5005 310 ---- ---- .4300A .4300A .4460 -.0220 .4680 315 ---- ---- .4005A .4005A .4155 -.0210 .4365 320 ---- ---- .3720A .3720A .3865 -.0205 .4070 325 ---- ---- .3420A .3420A .3590 -.0195 .3785 330 ---- .3520B .3175A .3175A .3330 -.0185 .3515 335 ---- .3265B .2930A .2930A .3080 -.0180 .3260 340 ---- .3025B .2710A .2710A .2850 -.0170 .3020 345 ---- ---- .2505A .2505A .2635 -.0160 .2795 350 ---- ---- .2310A .2310A .2430 -.0155 .2585 355 ---- ---- .2130A .2130A .2245 -.0140 .2385 360 ---- ---- .1965A .1965A .2070 -.0130 .2200 365 ---- ---- .1810A .1810A .1905 -.0125 .2030 370 ---- ---- .1665A .1665A .1755 -.0110 .1865 375 ---- ---- .1535A .1535A .1615 -.0105 .1720 380 ---- ---- .1410A .1410A .1485 -.0095 .1580 4 385 ---- ---- .1300A .1300A .1370 -.0085 .1455 390 ---- ---- .1195A .1195A .1260 -.0075 .1335 395 ---- ---- .1100A .1100A .1160 -.0070 .1230 400 ---- ---- .1010A .1010A .1070 -.0060 .1130 405 ---- ---- .0945A .0945A .0985 -.0055 .1040 410 ---- ---- .0870A .0870A .0910 -.0045 .0955 415 ---- ---- .0805A .0805A .0840 -.0040 .0880 420 ---- ---- .0745A .0745A .0775 -.0035 .0810 2 425 ---- ---- .0685A .0685A .0715 -.0030 .0745 430 ---- ---- .0635A .0635A .0660 -.0025 .0685 435 ---- ---- .0590A .0590A .0610 -.0025 .0635 440 ---- ---- .0545A .0545A .0565 -.0020 .0585 445 ---- ---- .0505A .0505A .0525 -.0015 .0540 450 ---- ---- .0470A .0470A .0490 -.0010 .0500 455 ---- ---- .0440A .0440A .0455 -.0010 .0465 460 ---- ---- .0410A .0410A .0420 -.0010 .0430 465 ---- ---- .0380A .0380A .0390 -.0005 .0395 470 ---- ---- .0355A .0355A .0365 -.0005 .0370 475 ---- ---- .0335A .0335A .0340 -.0005 .0345 480 ---- ---- .0315A .0315A .0320 UNCH .0320 485 ---- ---- ---- ---- .0295 UNCH .0295 490 ---- ---- ---- ---- .0280 +.0005 .0275 495 ---- ---- ---- ---- .0260 UNCH .0260 500 ---- ---- ---- ---- .0245 +.0005 .0240 505 ---- ---- ---- ---- .0230 +.0005 .0225 510 ---- ---- ---- ---- .0215 +.0005 .0210 515 ---- ---- ---- ---- .0200 UNCH .0200 520 ---- ---- ---- ---- .0190 +.0005 .0185 525 ---- ---- ---- ---- .0180 +.0005 .0175 530 ---- ---- ---- ---- .0170 +.0005 .0165 535 ---- ---- ---- ---- .0160 +.0005 .0155 540 ---- ---- ---- ---- .0150 +.0005 .0145 545 ---- ---- ---- ---- .0145 +.0005 .0140 550 ---- ---- ---- ---- .0135 +.0005 .0130 555 ---- ---- ---- ---- .0130 +.0005 .0125 560 ---- ---- ---- ---- .0120 UNCH .0120 565 ---- ---- ---- ---- .0115 +.0005 .0110 570 ---- ---- ---- ---- .0110 +.0005 .0105 575 ---- ---- ---- ---- .0105 +.0005 .0100 580 ---- ---- ---- ---- .0100 +.0005 .0095 600 ---- ---- ---- ---- .0085 +.0005 .0080 625 ---- ---- ---- ---- .0065 UNCH .0065 650 ---- ---- ---- ---- .0055 +.0005 .0050 675 ---- ---- ---- ---- .0045 UNCH .0045 700 ---- ---- ---- ---- .0040 +.0005 .0035 725 ---- ---- ---- ---- .0035 +.0005 .0030 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1220 -.0310 3.1530 050 ---- ---- ---- ---- 2.8720 -.0310 2.9030 075 ---- ---- ---- ---- 2.6220 -.0310 2.6530 100 ---- ---- ---- ---- 2.3720 -.0310 2.4030 125 ---- ---- ---- ---- 2.1220 -.0310 2.1530 150 ---- ---- ---- ---- 1.8720 -.0310 1.9030 175 ---- ---- ---- ---- 1.6220 -.0310 1.6530 200 ---- ---- ---- ---- 1.3745 -.0310 1.4055 220 ---- ---- 1.1595A 1.1595A 1.1835 -.0300 1.2135 225 ---- ---- ---- ---- 1.1365 -.0300 1.1665 230 ---- ---- ---- ---- 1.0900 -.0300 1.1200 235 ---- ---- ---- ---- 1.0445 -.0295 1.0740 240 ---- ---- .9770A .9770A .9990 -.0295 1.0285 245 ---- ---- ---- ---- .9545 -.0295 .9840 250 ---- ---- .8900A .8900A .9105 -.0290 .9395 255 ---- ---- ---- ---- .8675 -.0285 .8960 260 ---- ---- .8060A .8060A .8250 -.0285 .8535 265 ---- ---- ---- ---- .7840 -.0280 .8120 270 ---- ---- .7260A .7260A .7435 -.0275 .7710 275 ---- ---- ---- ---- .7040 -.0270 .7310 280 ---- ---- .6500A .6500A .6660 -.0265 .6925 285 ---- ---- ---- ---- .6285 -.0260 .6545 290 ---- ---- .5785A .5785A .5930 -.0250 .6180 295 ---- ---- .5440A .5440A .5580 -.0245 .5825 300 ---- ---- .5110A .5110A .5245 -.0240 .5485 305 ---- ---- .4795A .4795A .4925 -.0235 .5160 310 ---- ---- .4490A .4490A .4620 -.0225 .4845 315 ---- ---- .4200A .4200A .4325 -.0215 .4540 320 ---- ---- .3925A .3925A .4045 -.0210 .4255 325 ---- ---- .3635A .3635A .3780 -.0200 .3980 330 ---- ---- .3390A .3390A .3530 -.0190 .3720 335 ---- ---- .3160A .3160A .3290 -.0180 .3470 340 ---- ---- .2945A .2945A .3065 -.0170 .3235 345 ---- ---- .2740A .2740A .2855 -.0160 .3015 350 ---- ---- .2540A .2540A .2655 -.0150 .2805 355 ---- ---- .2360A .2360A .2465 -.0145 .2610 360 ---- ---- .2195A .2195A .2290 -.0135 .2425 365 ---- ---- .2040A .2040A .2130 -.0120 .2250 370 ---- ---- .1895A .1895A .1975 -.0115 .2090 375 ---- ---- .1760A .1760A .1835 -.0105 .1940 380 ---- ---- .1630A .1630A .1700 -.0095 .1795 385 ---- ---- .1520A .1520A .1580 -.0085 .1665 390 ---- ---- .1415A .1415A .1465 -.0080 .1545 1 395 ---- ---- .1310A .1310A .1360 -.0070 .1430 400 ---- ---- .1220A .1220A .1265 -.0065 .1330 7 405 ---- ---- .1135A .1135A .1175 -.0055 .1230 410 ---- ---- .1055A .1055A .1090 -.0050 .1140 415 ---- ---- .0985A .0985A .1015 -.0045 .1060 420 ---- ---- .0915A .0915A .0945 -.0035 .0980 3 425 ---- ---- .0850A .0850A .0880 -.0030 .0910 430 ---- ---- .0790A .0790A .0820 -.0025 .0845 1 435 ---- ---- .0740A .0740A .0765 -.0020 .0785 440 ---- ---- .0690A .0690A .0710 -.0020 .0730 445 ---- ---- .0640A .0640A .0665 -.0015 .0680 450 ---- ---- .0600A .0600A .0620 -.0015 .0635 2 455 ---- ---- .0560A .0560A .0580 -.0010 .0590 460 ---- ---- .0525A .0525A .0540 -.0010 .0550 465 ---- ---- .0495A .0495A .0510 -.0005 .0515 470 ---- ---- .0465A .0465A .0475 -.0005 .0480 475 ---- ---- .0440A .0440A .0445 -.0005 .0450 480 ---- ---- .0415A .0415A .0420 UNCH .0420 485 ---- ---- ---- ---- .0395 +.0005 .0390 490 ---- ---- ---- ---- .0370 +.0005 .0365 495 ---- ---- ---- ---- .0350 +.0005 .0345 500 ---- ---- ---- ---- .0330 +.0005 .0325 505 ---- ---- ---- ---- .0310 +.0005 .0305 510 ---- ---- ---- ---- .0290 +.0005 .0285 515 ---- ---- ---- ---- .0275 +.0005 .0270 520 ---- ---- ---- ---- .0260 +.0005 .0255 525 ---- ---- ---- ---- .0245 +.0005 .0240 530 ---- ---- ---- ---- .0235 +.0010 .0225 535 ---- ---- ---- ---- .0220 +.0005 .0215 540 ---- ---- ---- ---- .0210 +.0010 .0200 545 ---- ---- ---- ---- .0200 +.0010 .0190 550 ---- ---- ---- ---- .0190 +.0010 .0180 555 ---- ---- ---- ---- .0180 +.0010 .0170 560 ---- ---- ---- ---- .0170 +.0010 .0160 565 ---- ---- ---- ---- .0165 +.0010 .0155 570 ---- ---- ---- ---- .0155 +.0010 .0145 575 ---- ---- ---- ---- .0150 +.0010 .0140 580 ---- ---- ---- ---- .0140 +.0010 .0130 600 ---- ---- ---- ---- .0120 +.0010 .0110 625 ---- ---- ---- ---- .0095 +.0010 .0085 650 ---- ---- ---- ---- .0080 +.0010 .0070 675 ---- ---- ---- ---- .0070 +.0010 .0060 700 ---- ---- ---- ---- .0060 +.0010 .0050 725 ---- ---- ---- ---- .0050 +.0010 .0040 750 ---- ---- ---- ---- .0045 +.0010 .0035 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0035 +.0010 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1220 -.0310 3.1530 050 ---- ---- ---- ---- 2.8720 -.0310 2.9030 075 ---- ---- ---- ---- 2.6220 -.0310 2.6530 100 ---- ---- ---- ---- 2.3720 -.0310 2.4030 125 ---- ---- ---- ---- 2.1220 -.0310 2.1530 150 ---- ---- ---- ---- 1.8720 -.0310 1.9030 175 ---- ---- ---- ---- 1.6220 -.0310 1.6530 200 ---- ---- ---- ---- 1.3735 -.0300 1.4035 220 ---- ---- 1.1610A 1.1610A 1.1840 -.0275 1.2115 225 ---- ---- ---- ---- 1.1380 -.0270 1.1650 230 ---- ---- ---- ---- 1.0925 -.0270 1.1195 235 ---- ---- ---- ---- 1.0480 -.0265 1.0745 240 ---- ---- .9820A .9820A 1.0040 -.0260 1.0300 245 ---- ---- ---- ---- .9610 -.0255 .9865 250 ---- ---- .8975A .8975A .9180 -.0260 .9440 255 ---- ---- ---- ---- .8765 -.0255 .9020 260 ---- ---- .8170A .8170A .8355 -.0250 .8605 265 ---- ---- ---- ---- .7955 -.0250 .8205 270 ---- ---- .7395A .7395A .7560 -.0250 .7810 275 ---- ---- ---- ---- .7175 -.0250 .7425 280 ---- ---- .6655A .6655A .6805 -.0245 .7050 285 ---- ---- ---- ---- .6440 -.0245 .6685 290 ---- ---- .5960A .5960A .6090 -.0240 .6330 295 ---- ---- .5625A .5625A .5750 -.0235 .5985 300 ---- ---- .5305A .5305A .5425 -.0225 .5650 305 ---- ---- .4995A .4995A .5110 -.0220 .5330 310 ---- ---- .4700A .4700A .4810 -.0210 .5020 315 ---- ---- .4415A .4415A .4520 -.0200 .4720 320 ---- ---- .4150A .4150A .4245 -.0190 .4435 325 ---- ---- .3890A .3890A .3985 -.0180 .4165 330 ---- ---- .3650A .3650A .3735 -.0170 .3905 335 ---- ---- .3420A .3420A .3500 -.0155 .3655 340 ---- ---- .3205A .3205A .3280 -.0140 .3420 345 ---- ---- .3000A .3000A .3070 -.0130 .3200 350 ---- ---- .2810A .2810A .2870 -.0125 .2995 355 ---- ---- .2630A .2630A .2685 -.0115 .2800 360 ---- ---- .2460A .2460A .2505 -.0110 .2615 1 365 ---- ---- .2305A .2305A .2340 -.0100 .2440 370 ---- ---- .2155A .2155A .2190 -.0090 .2280 375 ---- ---- .2020A .2020A .2045 -.0085 .2130 380 ---- ---- .1890A .1890A .1910 -.0080 .1990 385 ---- ---- .1770A .1770A .1780 -.0075 .1855 390 ---- ---- .1655A .1655A .1665 -.0070 .1735 395 ---- ---- .1550A .1550A .1555 -.0060 .1615 400 ---- ---- .1450A .1450A .1455 -.0055 .1510 405 ---- ---- .1360A .1360A .1360 -.0050 .1410 410 ---- ---- .1275A .1275A .1270 -.0045 .1315 415 ---- ---- .1195A .1195A .1185 -.0040 .1225 420 ---- ---- .1115A .1115A .1110 -.0035 .1145 425 ---- ---- .1045A .1045A .1040 -.0030 .1070 430 ---- ---- .0980A .0980A .0975 -.0020 .0995 435 ---- ---- .0920A .0920A .0915 -.0015 .0930 440 ---- ---- .0865A .0865A .0855 -.0015 .0870 445 ---- ---- ---- ---- .0805 -.0005 .0810 450 ---- ---- ---- ---- .0755 -.0005 .0760 6 455 ---- ---- ---- ---- .0710 UNCH .0710 460 ---- ---- ---- ---- .0665 UNCH .0665 465 ---- ---- ---- ---- .0625 +.0005 .0620 470 ---- ---- ---- ---- .0590 +.0010 .0580 475 ---- ---- ---- ---- .0555 +.0010 .0545 480 ---- ---- ---- ---- .0525 +.0015 .0510 485 ---- ---- ---- ---- .0495 +.0015 .0480 490 ---- ---- ---- ---- .0465 +.0015 .0450 495 ---- ---- ---- ---- .0440 +.0020 .0420 500 ---- ---- ---- ---- .0415 +.0020 .0395 6 505 ---- ---- ---- ---- .0390 +.0015 .0375 510 ---- ---- ---- ---- .0370 +.0020 .0350 515 ---- ---- ---- ---- .0350 +.0020 .0330 520 ---- ---- ---- ---- .0330 +.0020 .0310 525 ---- ---- ---- ---- .0315 +.0025 .0290 530 ---- ---- ---- ---- .0300 +.0025 .0275 535 ---- ---- ---- ---- .0285 +.0025 .0260 540 ---- ---- ---- ---- .0270 +.0025 .0245 545 ---- ---- ---- ---- .0255 +.0025 .0230 550 ---- ---- ---- ---- .0240 +.0025 .0215 555 ---- ---- ---- ---- .0230 +.0025 .0205 560 ---- ---- ---- ---- .0220 +.0025 .0195 565 ---- ---- ---- ---- .0210 +.0025 .0185 570 ---- ---- ---- ---- .0200 +.0025 .0175 575 ---- ---- ---- ---- .0190 +.0025 .0165 580 ---- ---- ---- ---- .0180 +.0025 .0155 600 ---- ---- ---- ---- .0150 +.0025 .0125 625 ---- .0100B ---- ---- .0120 +.0025 .0095 650 ---- ---- ---- ---- .0100 +.0025 .0075 675 ---- ---- ---- ---- .0080 +.0020 .0060 700 ---- ---- ---- ---- .0070 +.0020 .0050 725 ---- ---- ---- ---- .0060 +.0020 .0040 750 ---- ---- ---- ---- .0050 +.0015 .0035 775 ---- ---- ---- ---- .0045 +.0020 .0025 800 ---- ---- ---- ---- .0040 +.0015 .0025 825 ---- ---- ---- ---- .0035 +.0015 .0020 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.1155 -.0320 3.1475 050 ---- ---- ---- ---- 2.8655 -.0320 2.8975 075 ---- ---- ---- ---- 2.6155 -.0320 2.6475 100 ---- ---- ---- ---- 2.3655 -.0320 2.3975 125 ---- ---- ---- ---- 2.1155 -.0320 2.1475 150 ---- ---- ---- ---- 1.8655 -.0320 1.8975 175 ---- ---- ---- ---- 1.6155 -.0320 1.6475 200 ---- ---- ---- ---- 1.3670 -.0315 1.3985 220 ---- ---- ---- ---- 1.1785 -.0305 1.2090 225 ---- ---- ---- ---- 1.1335 -.0300 1.1635 230 ---- ---- ---- ---- 1.0890 -.0300 1.1190 235 ---- ---- ---- ---- 1.0455 -.0295 1.0750 240 ---- ---- ---- ---- 1.0025 -.0290 1.0315 245 ---- ---- ---- ---- .9605 -.0285 .9890 250 ---- ---- ---- ---- .9195 -.0280 .9475 255 ---- ---- ---- ---- .8790 -.0280 .9070 260 ---- ---- ---- ---- .8395 -.0275 .8670 265 ---- ---- ---- ---- .8010 -.0270 .8280 270 ---- ---- ---- ---- .7635 -.0260 .7895 275 ---- ---- ---- ---- .7265 -.0260 .7525 280 ---- ---- ---- ---- .6910 -.0250 .7160 285 ---- ---- ---- ---- .6560 -.0250 .6810 290 ---- ---- ---- ---- .6225 -.0240 .6465 295 ---- ---- ---- ---- .5895 -.0235 .6130 300 ---- ---- ---- ---- .5580 -.0230 .5810 305 ---- ---- ---- ---- .5270 -.0225 .5495 310 ---- ---- ---- ---- .4975 -.0220 .5195 315 ---- ---- ---- ---- .4695 -.0210 .4905 320 ---- ---- ---- ---- .4420 -.0205 .4625 325 ---- ---- ---- ---- .4160 -.0200 .4360 330 ---- ---- ---- ---- .3915 -.0190 .4105 335 ---- ---- ---- ---- .3675 -.0185 .3860 340 ---- ---- ---- ---- .3455 -.0175 .3630 345 ---- ---- ---- ---- .3240 -.0170 .3410 350 ---- ---- ---- ---- .3040 -.0165 .3205 355 ---- ---- ---- ---- .2850 -.0160 .3010 360 ---- ---- ---- ---- .2670 -.0155 .2825 365 ---- ---- ---- ---- .2505 -.0145 .2650 370 ---- ---- ---- ---- .2345 -.0140 .2485 375 ---- ---- ---- ---- .2195 -.0135 .2330 380 ---- ---- ---- ---- .2055 -.0125 .2180 385 ---- ---- ---- ---- .1925 -.0120 .2045 390 ---- ---- ---- ---- .1800 -.0115 .1915 395 ---- ---- ---- ---- .1685 -.0110 .1795 400 ---- ---- ---- ---- .1575 -.0105 .1680 405 ---- ---- ---- ---- .1475 -.0100 .1575 410 ---- ---- ---- ---- .1375 -.0095 .1470 415 ---- ---- ---- ---- .1285 -.0095 .1380 420 ---- ---- ---- ---- .1205 -.0085 .1290 425 ---- ---- ---- ---- .1125 -.0080 .1205 430 ---- ---- ---- ---- .1050 -.0080 .1130 435 ---- ---- ---- ---- .0980 -.0075 .1055 440 ---- ---- ---- ---- .0915 -.0070 .0985 445 ---- ---- ---- ---- .0855 -.0065 .0920 450 ---- ---- ---- ---- .0800 -.0060 .0860 455 ---- ---- ---- ---- .0745 -.0060 .0805 460 ---- ---- ---- ---- .0695 -.0055 .0750 465 ---- ---- ---- ---- .0650 -.0050 .0700 470 ---- ---- ---- ---- .0605 -.0050 .0655 475 ---- ---- ---- ---- .0565 -.0045 .0610 480 ---- ---- ---- ---- .0525 -.0045 .0570 485 ---- ---- ---- ---- .0490 -.0045 .0535 490 ---- ---- ---- ---- .0460 -.0040 .0500 495 ---- ---- ---- ---- .0425 -.0040 .0465 500 ---- ---- ---- ---- .0400 -.0035 .0435 505 ---- ---- ---- ---- .0370 -.0035 .0405 510 ---- ---- ---- ---- .0345 -.0035 .0380 515 ---- ---- ---- ---- .0325 -.0030 .0355 520 ---- ---- ---- ---- .0300 -.0030 .0330 525 ---- ---- ---- ---- .0280 -.0030 .0310 530 ---- ---- ---- ---- .0260 -.0030 .0290 535 ---- ---- ---- ---- .0245 -.0025 .0270 540 ---- ---- ---- ---- .0230 -.0020 .0250 545 ---- ---- ---- ---- .0215 -.0020 .0235 550 ---- ---- ---- ---- .0200 -.0020 .0220 555 ---- ---- ---- ---- .0185 -.0020 .0205 560 ---- ---- ---- ---- .0175 -.0015 .0190 565 ---- ---- ---- ---- .0160 -.0020 .0180 570 ---- ---- ---- ---- .0150 -.0015 .0165 575 ---- ---- ---- ---- .0140 -.0015 .0155 580 ---- ---- ---- ---- .0130 -.0015 .0145 600 ---- ---- ---- ---- .0100 -.0010 .0110 625 ---- ---- ---- ---- .0070 -.0010 .0080 650 ---- ---- ---- ---- .0050 -.0010 .0060 675 ---- ---- ---- ---- .0035 -.0005 .0040 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.1155 -.0320 3.1475 050 ---- ---- ---- ---- 2.8655 -.0320 2.8975 075 ---- ---- ---- ---- 2.6155 -.0320 2.6475 100 ---- ---- ---- ---- 2.3655 -.0320 2.3975 125 ---- ---- ---- ---- 2.1155 -.0320 2.1475 150 ---- ---- ---- ---- 1.8655 -.0320 1.8975 175 ---- ---- ---- ---- 1.6155 -.0320 1.6475 200 ---- ---- ---- ---- 1.3685 -.0315 1.4000 220 ---- ---- ---- ---- 1.1835 -.0300 1.2135 225 ---- ---- ---- ---- 1.1390 -.0300 1.1690 230 ---- ---- ---- ---- 1.0955 -.0295 1.1250 235 ---- ---- ---- ---- 1.0525 -.0295 1.0820 240 ---- ---- ---- ---- 1.0105 -.0290 1.0395 245 ---- ---- ---- ---- .9695 -.0285 .9980 250 ---- ---- ---- ---- .9290 -.0280 .9570 255 ---- ---- ---- ---- .8895 -.0275 .9170 260 ---- ---- ---- ---- .8510 -.0270 .8780 265 ---- ---- ---- ---- .8130 -.0270 .8400 270 ---- ---- ---- ---- .7765 -.0260 .8025 275 ---- ---- ---- ---- .7405 -.0255 .7660 280 ---- ---- ---- ---- .7055 -.0250 .7305 285 ---- ---- ---- ---- .6715 -.0245 .6960 290 ---- ---- ---- ---- .6385 -.0240 .6625 295 ---- ---- ---- ---- .6060 -.0235 .6295 300 ---- ---- ---- ---- .5750 -.0230 .5980 305 ---- ---- ---- ---- .5450 -.0225 .5675 310 ---- ---- ---- ---- .5160 -.0215 .5375 315 ---- ---- ---- ---- .4880 -.0210 .5090 320 ---- ---- ---- ---- .4610 -.0205 .4815 325 ---- ---- ---- ---- .4355 -.0200 .4555 330 ---- ---- ---- ---- .4110 -.0190 .4300 335 ---- ---- ---- ---- .3875 -.0185 .4060 340 ---- ---- ---- ---- .3650 -.0180 .3830 345 ---- ---- ---- ---- .3440 -.0175 .3615 350 ---- ---- ---- ---- .3240 -.0165 .3405 355 ---- ---- ---- ---- .3050 -.0160 .3210 360 ---- ---- ---- ---- .2870 -.0155 .3025 365 ---- ---- ---- ---- .2700 -.0150 .2850 370 ---- ---- ---- ---- .2540 -.0140 .2680 375 ---- ---- ---- ---- .2390 -.0135 .2525 380 ---- ---- ---- ---- .2245 -.0130 .2375 385 ---- ---- ---- ---- .2110 -.0125 .2235 390 ---- ---- ---- ---- .1985 -.0120 .2105 395 ---- ---- ---- ---- .1865 -.0115 .1980 400 ---- ---- ---- ---- .1755 -.0110 .1865 405 ---- ---- ---- ---- .1650 -.0105 .1755 410 ---- ---- ---- ---- .1550 -.0100 .1650 415 ---- ---- ---- ---- .1460 -.0090 .1550 420 ---- ---- ---- ---- .1370 -.0090 .1460 425 ---- ---- ---- ---- .1285 -.0085 .1370 430 ---- ---- ---- ---- .1210 -.0080 .1290 435 ---- ---- ---- ---- .1135 -.0080 .1215 440 ---- ---- ---- ---- .1065 -.0075 .1140 445 ---- ---- ---- ---- .1000 -.0070 .1070 450 ---- ---- ---- ---- .0940 -.0065 .1005 455 ---- ---- ---- ---- .0885 -.0060 .0945 460 ---- ---- ---- ---- .0830 -.0060 .0890 465 ---- ---- ---- ---- .0780 -.0055 .0835 470 ---- ---- ---- ---- .0730 -.0055 .0785 475 ---- ---- ---- ---- .0685 -.0050 .0735 480 ---- ---- ---- ---- .0645 -.0045 .0690 485 ---- ---- ---- ---- .0605 -.0045 .0650 490 ---- ---- ---- ---- .0570 -.0040 .0610 495 ---- ---- ---- ---- .0535 -.0040 .0575 500 ---- ---- ---- ---- .0500 -.0040 .0540 505 ---- ---- ---- ---- .0470 -.0035 .0505 510 ---- ---- ---- ---- .0440 -.0035 .0475 515 ---- ---- ---- ---- .0415 -.0030 .0445 520 ---- ---- ---- ---- .0390 -.0030 .0420 525 ---- ---- ---- ---- .0365 -.0030 .0395 530 ---- ---- ---- ---- .0345 -.0025 .0370 535 ---- ---- ---- ---- .0325 -.0025 .0350 540 ---- ---- ---- ---- .0305 -.0025 .0330 545 ---- ---- ---- ---- .0285 -.0025 .0310 550 ---- ---- ---- ---- .0270 -.0020 .0290 555 ---- ---- ---- ---- .0250 -.0020 .0270 560 ---- ---- ---- ---- .0235 -.0020 .0255 565 ---- ---- ---- ---- .0225 -.0015 .0240 570 ---- ---- ---- ---- .0210 -.0015 .0225 575 ---- ---- ---- ---- .0195 -.0020 .0215 580 ---- ---- ---- ---- .0185 -.0015 .0200 600 ---- ---- ---- ---- .0145 -.0010 .0155 625 ---- ---- ---- ---- .0110 -.0005 .0115 650 ---- ---- ---- ---- .0080 -.0005 .0085 675 ---- ---- ---- ---- .0060 -.0005 .0065 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.1105 -.0320 3.1425 050 ---- ---- ---- ---- 2.8605 -.0320 2.8925 075 ---- ---- ---- ---- 2.6105 -.0320 2.6425 100 ---- ---- ---- ---- 2.3605 -.0320 2.3925 125 ---- ---- ---- ---- 2.1105 -.0320 2.1425 150 ---- ---- ---- ---- 1.8605 -.0320 1.8925 175 ---- ---- ---- ---- 1.6105 -.0320 1.6425 200 ---- ---- ---- ---- 1.3650 -.0310 1.3960 220 ---- ---- ---- ---- 1.1820 -.0300 1.2120 225 ---- ---- ---- ---- 1.1385 -.0295 1.1680 230 ---- ---- ---- ---- 1.0955 -.0290 1.1245 235 ---- ---- ---- ---- 1.0535 -.0285 1.0820 240 ---- ---- ---- ---- 1.0120 -.0285 1.0405 245 ---- ---- ---- ---- .9715 -.0280 .9995 250 ---- ---- ---- ---- .9320 -.0275 .9595 255 ---- ---- ---- ---- .8930 -.0270 .9200 260 ---- ---- ---- ---- .8555 -.0265 .8820 265 ---- ---- ---- ---- .8185 -.0260 .8445 270 ---- ---- ---- ---- .7820 -.0260 .8080 275 ---- ---- ---- ---- .7470 -.0250 .7720 280 ---- ---- ---- ---- .7125 -.0250 .7375 285 ---- ---- ---- ---- .6795 -.0240 .7035 290 ---- ---- ---- ---- .6470 -.0235 .6705 295 ---- ---- ---- ---- .6155 -.0230 .6385 300 ---- ---- ---- ---- .5850 -.0225 .6075 305 ---- ---- ---- ---- .5555 -.0220 .5775 310 ---- ---- ---- ---- .5275 -.0215 .5490 315 ---- ---- ---- ---- .5000 -.0210 .5210 320 ---- ---- ---- ---- .4735 -.0205 .4940 325 ---- ---- ---- ---- .4485 -.0195 .4680 330 ---- ---- ---- ---- .4245 -.0190 .4435 335 ---- ---- ---- ---- .4015 -.0185 .4200 340 ---- ---- ---- ---- .3795 -.0175 .3970 345 ---- ---- ---- ---- .3585 -.0170 .3755 350 ---- ---- ---- ---- .3385 -.0165 .3550 355 ---- ---- ---- ---- .3195 -.0165 .3360 360 ---- ---- ---- ---- .3015 -.0160 .3175 365 ---- ---- ---- ---- .2850 -.0145 .2995 370 ---- ---- ---- ---- .2685 -.0145 .2830 375 ---- ---- ---- ---- .2535 -.0140 .2675 380 ---- ---- ---- ---- .2390 -.0135 .2525 385 ---- ---- ---- ---- .2255 -.0130 .2385 390 ---- ---- ---- ---- .2125 -.0125 .2250 395 ---- ---- ---- ---- .2005 -.0120 .2125 400 ---- ---- ---- ---- .1890 -.0115 .2005 405 ---- ---- ---- ---- .1785 -.0105 .1890 410 ---- ---- ---- ---- .1680 -.0105 .1785 415 ---- ---- ---- ---- .1585 -.0100 .1685 420 ---- ---- ---- ---- .1495 -.0095 .1590 425 ---- ---- ---- ---- .1410 -.0090 .1500 430 ---- ---- ---- ---- .1330 -.0085 .1415 435 ---- ---- ---- ---- .1255 -.0080 .1335 440 ---- ---- ---- ---- .1180 -.0080 .1260 445 ---- ---- ---- ---- .1110 -.0075 .1185 450 ---- ---- ---- ---- .1050 -.0070 .1120 1 455 ---- ---- ---- ---- .0985 -.0070 .1055 460 ---- ---- ---- ---- .0930 -.0065 .0995 465 ---- ---- ---- ---- .0875 -.0065 .0940 470 ---- ---- ---- ---- .0825 -.0060 .0885 475 ---- ---- ---- ---- .0780 -.0055 .0835 480 ---- ---- ---- ---- .0735 -.0050 .0785 485 ---- ---- ---- ---- .0690 -.0050 .0740 490 ---- ---- ---- ---- .0650 -.0050 .0700 495 ---- ---- ---- ---- .0610 -.0050 .0660 500 ---- ---- ---- ---- .0575 -.0045 .0620 505 ---- ---- ---- ---- .0545 -.0040 .0585 510 ---- ---- ---- ---- .0510 -.0040 .0550 515 ---- ---- ---- ---- .0485 -.0035 .0520 520 ---- ---- ---- ---- .0455 -.0035 .0490 525 ---- ---- ---- ---- .0430 -.0030 .0460 530 ---- ---- ---- ---- .0405 -.0030 .0435 535 ---- ---- ---- ---- .0380 -.0030 .0410 540 ---- ---- ---- ---- .0360 -.0025 .0385 545 ---- ---- ---- ---- .0340 -.0025 .0365 550 ---- ---- ---- ---- .0320 -.0025 .0345 555 ---- ---- ---- ---- .0300 -.0025 .0325 560 ---- ---- ---- ---- .0285 -.0020 .0305 565 ---- ---- ---- ---- .0265 -.0025 .0290 570 ---- ---- ---- ---- .0250 -.0025 .0275 575 ---- ---- ---- ---- .0240 -.0020 .0260 580 ---- ---- ---- ---- .0225 -.0020 .0245 600 ---- ---- ---- ---- .0180 -.0015 .0195 625 ---- ---- ---- ---- .0135 -.0010 .0145 650 ---- ---- ---- ---- .0100 -.0010 .0110 675 ---- ---- ---- ---- .0075 -.0010 .0085 700 ---- ---- ---- ---- .0060 -.0005 .0065 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.1105 -.0320 3.1425 050 ---- ---- ---- ---- 2.8605 -.0320 2.8925 075 ---- ---- ---- ---- 2.6105 -.0320 2.6425 100 ---- ---- ---- ---- 2.3605 -.0320 2.3925 125 ---- ---- ---- ---- 2.1105 -.0320 2.1425 150 ---- ---- ---- ---- 1.8605 -.0320 1.8925 175 ---- ---- ---- ---- 1.6105 -.0320 1.6425 200 ---- ---- ---- ---- 1.3670 -.0310 1.3980 220 ---- ---- ---- ---- 1.1870 -.0295 1.2165 225 ---- ---- ---- ---- 1.1435 -.0295 1.1730 230 ---- ---- ---- ---- 1.1015 -.0285 1.1300 235 ---- ---- ---- ---- 1.0600 -.0285 1.0885 240 ---- ---- ---- ---- 1.0195 -.0280 1.0475 245 ---- ---- ---- ---- .9795 -.0275 1.0070 250 ---- ---- ---- ---- .9405 -.0275 .9680 255 ---- ---- ---- ---- .9025 -.0270 .9295 260 ---- ---- ---- ---- .8650 -.0265 .8915 265 ---- ---- ---- ---- .8290 -.0260 .8550 270 ---- ---- ---- ---- .7935 -.0255 .8190 275 ---- ---- ---- ---- .7590 -.0250 .7840 280 ---- ---- ---- ---- .7250 -.0245 .7495 285 ---- ---- ---- ---- .6920 -.0245 .7165 290 ---- ---- ---- ---- .6605 -.0235 .6840 295 ---- ---- ---- ---- .6295 -.0230 .6525 300 ---- ---- ---- ---- .5995 -.0225 .6220 305 ---- ---- ---- ---- .5705 -.0220 .5925 310 ---- ---- ---- ---- .5420 -.0215 .5635 315 ---- ---- ---- ---- .5150 -.0210 .5360 320 ---- ---- ---- ---- .4890 -.0205 .5095 325 ---- ---- ---- ---- .4640 -.0200 .4840 330 ---- ---- ---- ---- .4400 -.0195 .4595 335 ---- ---- ---- ---- .4175 -.0185 .4360 340 ---- ---- ---- ---- .3955 -.0180 .4135 345 ---- ---- ---- ---- .3745 -.0175 .3920 350 ---- ---- ---- ---- .3545 -.0170 .3715 355 ---- ---- ---- ---- .3360 -.0160 .3520 360 ---- ---- ---- ---- .3180 -.0155 .3335 365 ---- ---- ---- ---- .3010 -.0150 .3160 370 ---- ---- ---- ---- .2845 -.0150 .2995 375 ---- ---- ---- ---- .2695 -.0140 .2835 380 ---- ---- ---- ---- .2550 -.0135 .2685 385 ---- ---- ---- ---- .2410 -.0130 .2540 390 ---- ---- ---- ---- .2280 -.0125 .2405 395 ---- ---- ---- ---- .2160 -.0120 .2280 400 ---- ---- ---- ---- .2040 -.0120 .2160 405 ---- ---- ---- ---- .1930 -.0115 .2045 410 ---- ---- ---- ---- .1830 -.0105 .1935 415 ---- ---- ---- ---- .1730 -.0100 .1830 420 ---- ---- ---- ---- .1635 -.0100 .1735 425 ---- ---- ---- ---- .1550 -.0090 .1640 430 ---- ---- ---- ---- .1465 -.0090 .1555 435 ---- ---- ---- ---- .1385 -.0085 .1470 440 ---- ---- ---- ---- .1310 -.0080 .1390 445 ---- ---- ---- ---- .1240 -.0080 .1320 450 ---- ---- ---- ---- .1175 -.0070 .1245 455 ---- ---- ---- ---- .1110 -.0070 .1180 460 ---- ---- ---- ---- .1050 -.0065 .1115 465 ---- ---- ---- ---- .0995 -.0060 .1055 470 ---- ---- ---- ---- .0940 -.0060 .1000 475 ---- ---- ---- ---- .0890 -.0055 .0945 480 ---- ---- ---- ---- .0840 -.0055 .0895 485 ---- ---- ---- ---- .0795 -.0050 .0845 490 ---- ---- ---- ---- .0750 -.0050 .0800 495 ---- ---- ---- ---- .0710 -.0050 .0760 500 ---- ---- ---- ---- .0675 -.0045 .0720 505 ---- ---- ---- ---- .0635 -.0045 .0680 510 ---- ---- ---- ---- .0600 -.0045 .0645 515 ---- ---- ---- ---- .0570 -.0040 .0610 520 ---- ---- ---- ---- .0540 -.0035 .0575 525 ---- ---- ---- ---- .0510 -.0035 .0545 530 ---- ---- ---- ---- .0485 -.0030 .0515 535 ---- ---- ---- ---- .0455 -.0035 .0490 540 ---- ---- ---- ---- .0435 -.0030 .0465 545 ---- ---- ---- ---- .0410 -.0030 .0440 550 ---- ---- ---- ---- .0390 -.0025 .0415 555 ---- ---- ---- ---- .0370 -.0025 .0395 560 ---- ---- ---- ---- .0350 -.0025 .0375 565 ---- ---- ---- ---- .0330 -.0025 .0355 570 ---- ---- ---- ---- .0315 -.0020 .0335 575 ---- ---- ---- ---- .0295 -.0020 .0315 580 ---- ---- ---- ---- .0280 -.0020 .0300 600 ---- ---- ---- ---- .0225 -.0020 .0245 625 ---- ---- ---- ---- .0175 -.0010 .0185 650 ---- ---- ---- ---- .0135 -.0010 .0145 675 ---- ---- ---- ---- .0105 -.0005 .0110 700 ---- ---- ---- ---- .0080 -.0010 .0090 725 ---- ---- ---- ---- .0065 -.0005 .0070 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.1105 -.0320 3.1425 050 ---- ---- ---- ---- 2.8605 -.0320 2.8925 075 ---- ---- ---- ---- 2.6105 -.0320 2.6425 100 ---- ---- ---- ---- 2.3605 -.0320 2.3925 125 ---- ---- ---- ---- 2.1105 -.0320 2.1425 150 ---- ---- ---- ---- 1.8605 -.0320 1.8925 175 ---- ---- ---- ---- 1.6105 -.0320 1.6425 200 ---- ---- ---- ---- 1.3700 -.0305 1.4005 220 ---- ---- ---- ---- 1.1925 -.0295 1.2220 225 ---- ---- ---- ---- 1.1505 -.0285 1.1790 230 ---- ---- ---- ---- 1.1085 -.0285 1.1370 235 ---- ---- ---- ---- 1.0680 -.0280 1.0960 240 ---- ---- ---- ---- 1.0280 -.0275 1.0555 245 ---- ---- ---- ---- .9890 -.0270 1.0160 250 ---- ---- ---- ---- .9505 -.0270 .9775 255 ---- ---- ---- ---- .9130 -.0265 .9395 260 ---- ---- ---- ---- .8760 -.0260 .9020 265 ---- ---- ---- ---- .8405 -.0255 .8660 270 ---- ---- ---- ---- .8055 -.0250 .8305 275 ---- ---- ---- ---- .7710 -.0250 .7960 280 ---- ---- ---- ---- .7380 -.0240 .7620 285 ---- ---- ---- ---- .7055 -.0235 .7290 290 ---- ---- ---- ---- .6740 -.0230 .6970 295 ---- ---- ---- ---- .6430 -.0230 .6660 300 ---- ---- ---- ---- .6135 -.0220 .6355 305 ---- ---- ---- ---- .5845 -.0220 .6065 310 ---- ---- ---- ---- .5565 -.0215 .5780 315 ---- ---- ---- ---- .5295 -.0210 .5505 320 ---- ---- ---- ---- .5040 -.0200 .5240 325 ---- ---- ---- ---- .4790 -.0195 .4985 330 ---- ---- ---- ---- .4550 -.0195 .4745 335 ---- ---- ---- ---- .4320 -.0190 .4510 340 ---- ---- ---- ---- .4105 -.0180 .4285 345 ---- ---- ---- ---- .3895 -.0175 .4070 350 .3900 .3900 .3850 .3850 .3695 -.0175 5 .3870 355 ---- ---- ---- ---- .3510 -.0165 .3675 360 ---- ---- ---- ---- .3330 -.0160 .3490 365 ---- ---- ---- ---- .3160 -.0155 .3315 370 ---- ---- ---- ---- .2995 -.0150 .3145 375 ---- ---- ---- ---- .2840 -.0145 .2985 380 ---- ---- ---- ---- .2695 -.0140 .2835 385 ---- ---- ---- ---- .2560 -.0135 .2695 390 ---- ---- ---- ---- .2425 -.0130 .2555 395 ---- ---- ---- ---- .2305 -.0125 .2430 400 ---- ---- ---- ---- .2185 -.0120 .2305 405 ---- ---- ---- ---- .2075 -.0115 .2190 410 ---- ---- ---- ---- .1970 -.0110 .2080 415 ---- ---- ---- ---- .1870 -.0105 .1975 420 ---- ---- ---- ---- .1775 -.0105 .1880 425 ---- ---- ---- ---- .1685 -.0100 .1785 430 ---- ---- ---- ---- .1600 -.0095 .1695 435 ---- ---- ---- ---- .1520 -.0090 .1610 440 ---- ---- ---- ---- .1445 -.0085 .1530 445 ---- ---- ---- ---- .1370 -.0085 .1455 450 ---- ---- ---- ---- .1300 -.0085 .1385 455 ---- ---- ---- ---- .1235 -.0080 .1315 460 ---- ---- ---- ---- .1175 -.0075 .1250 465 ---- ---- ---- ---- .1115 -.0075 .1190 1 470 ---- ---- ---- ---- .1060 -.0070 .1130 475 ---- ---- ---- ---- .1005 -.0070 .1075 480 ---- ---- ---- ---- .0955 -.0065 .1020 485 ---- ---- ---- ---- .0910 -.0060 .0970 490 ---- ---- ---- ---- .0865 -.0060 .0925 495 ---- ---- ---- ---- .0820 -.0055 .0875 500 ---- ---- ---- ---- .0780 -.0055 .0835 505 ---- ---- ---- ---- .0740 -.0055 .0795 510 ---- ---- ---- ---- .0705 -.0050 .0755 515 ---- ---- ---- ---- .0670 -.0050 .0720 520 ---- ---- ---- ---- .0640 -.0045 .0685 525 ---- ---- ---- ---- .0605 -.0045 .0650 530 ---- ---- ---- ---- .0575 -.0045 .0620 535 ---- ---- ---- ---- .0550 -.0040 .0590 540 ---- ---- ---- ---- .0520 -.0040 .0560 545 ---- ---- ---- ---- .0495 -.0040 .0535 550 ---- ---- ---- ---- .0475 -.0035 .0510 555 ---- ---- ---- ---- .0450 -.0035 .0485 560 ---- ---- ---- ---- .0430 -.0030 .0460 565 ---- ---- ---- ---- .0410 -.0030 .0440 570 ---- ---- ---- ---- .0390 -.0030 .0420 575 ---- ---- ---- ---- .0370 -.0030 .0400 580 ---- ---- ---- ---- .0355 -.0025 .0380 600 ---- ---- ---- ---- .0290 -.0025 .0315 625 ---- ---- ---- ---- .0230 -.0020 .0250 650 ---- ---- ---- ---- .0185 -.0015 .0200 675 ---- ---- ---- ---- .0150 -.0010 .0160 700 ---- ---- ---- ---- .0120 -.0010 .0130 2 725 ---- ---- ---- ---- .0095 -.0010 .0105 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0055 -.0005 .0060 825 ---- ---- ---- ---- .0045 -.0005 .0050 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1080 -.0315 3.1395 050 ---- ---- ---- ---- 2.8580 -.0315 2.8895 075 ---- ---- ---- ---- 2.6080 -.0315 2.6395 100 ---- ---- ---- ---- 2.3580 -.0315 2.3895 125 ---- ---- ---- ---- 2.1080 -.0315 2.1395 150 ---- ---- ---- ---- 1.8580 -.0315 1.8895 175 ---- ---- ---- ---- 1.6080 -.0315 1.6395 200 ---- ---- ---- ---- 1.3690 -.0300 1.3990 220 ---- ---- ---- ---- 1.1930 -.0290 1.2220 225 ---- ---- ---- ---- 1.1515 -.0280 1.1795 230 ---- ---- ---- ---- 1.1100 -.0285 1.1385 235 ---- ---- ---- ---- 1.0700 -.0275 1.0975 240 ---- ---- ---- ---- 1.0305 -.0275 1.0580 245 ---- ---- ---- ---- .9920 -.0270 1.0190 250 ---- ---- ---- ---- .9545 -.0265 .9810 255 ---- ---- ---- ---- .9175 -.0260 .9435 260 ---- ---- ---- ---- .8815 -.0255 .9070 265 ---- ---- ---- ---- .8460 -.0255 .8715 270 ---- ---- ---- ---- .8120 -.0245 .8365 275 ---- ---- ---- ---- .7785 -.0245 .8030 280 ---- ---- ---- ---- .7460 -.0235 .7695 285 ---- ---- ---- ---- .7140 -.0235 .7375 290 ---- ---- ---- ---- .6830 -.0230 .7060 295 ---- ---- ---- ---- .6530 -.0225 .6755 300 ---- ---- ---- ---- .6240 -.0220 .6460 305 ---- ---- ---- ---- .5960 -.0215 .6175 310 ---- ---- ---- ---- .5685 -.0210 .5895 315 ---- ---- ---- ---- .5420 -.0205 .5625 320 ---- ---- ---- ---- .5170 -.0200 .5370 325 ---- ---- ---- ---- .4925 -.0195 .5120 330 ---- ---- ---- ---- .4690 -.0190 .4880 335 ---- ---- ---- ---- .4465 -.0185 .4650 340 ---- ---- ---- ---- .4250 -.0180 .4430 345 ---- ---- ---- ---- .4045 -.0175 .4220 350 ---- ---- ---- ---- .3850 -.0165 .4015 355 ---- ---- ---- ---- .3660 -.0165 .3825 360 ---- ---- ---- ---- .3485 -.0155 .3640 365 ---- ---- ---- ---- .3315 -.0150 .3465 370 ---- ---- ---- ---- .3155 -.0145 .3300 375 ---- ---- ---- ---- .3000 -.0140 .3140 380 ---- ---- ---- ---- .2855 -.0135 .2990 385 ---- ---- ---- ---- .2715 -.0135 .2850 390 ---- ---- ---- ---- .2580 -.0130 .2710 395 ---- ---- ---- ---- .2455 -.0125 .2580 400 ---- ---- ---- ---- .2340 -.0120 .2460 405 ---- ---- ---- ---- .2225 -.0115 .2340 410 ---- ---- ---- ---- .2120 -.0110 .2230 415 ---- ---- ---- ---- .2015 -.0110 .2125 420 ---- ---- ---- ---- .1920 -.0105 .2025 425 ---- ---- ---- ---- .1830 -.0100 .1930 430 ---- ---- ---- ---- .1740 -.0100 .1840 435 ---- ---- ---- ---- .1660 -.0090 .1750 440 ---- ---- ---- ---- .1580 -.0090 .1670 445 ---- ---- ---- ---- .1505 -.0085 .1590 450 ---- ---- ---- ---- .1435 -.0080 .1515 455 ---- ---- ---- ---- .1365 -.0080 .1445 460 ---- ---- ---- ---- .1300 -.0080 .1380 465 ---- ---- ---- ---- .1240 -.0075 .1315 470 ---- ---- ---- ---- .1180 -.0070 .1250 475 ---- ---- ---- ---- .1125 -.0070 .1195 480 ---- ---- ---- ---- .1075 -.0065 .1140 485 ---- ---- ---- ---- .1025 -.0060 .1085 490 ---- ---- ---- ---- .0975 -.0060 .1035 495 ---- ---- ---- ---- .0930 -.0060 .0990 500 ---- ---- ---- ---- .0885 -.0055 .0940 45 505 ---- ---- ---- ---- .0845 -.0055 .0900 510 ---- ---- ---- ---- .0805 -.0055 .0860 515 ---- ---- ---- ---- .0770 -.0050 .0820 520 ---- ---- ---- ---- .0735 -.0045 .0780 525 ---- ---- ---- ---- .0700 -.0045 .0745 530 ---- ---- ---- ---- .0670 -.0040 .0710 535 ---- ---- ---- ---- .0640 -.0040 .0680 540 ---- ---- ---- ---- .0610 -.0040 .0650 545 ---- ---- ---- ---- .0580 -.0040 .0620 550 ---- ---- ---- ---- .0555 -.0040 .0595 555 ---- ---- ---- ---- .0530 -.0035 .0565 560 ---- ---- ---- ---- .0505 -.0035 .0540 565 ---- ---- ---- ---- .0485 -.0030 .0515 570 ---- ---- ---- ---- .0465 -.0030 .0495 575 ---- ---- ---- ---- .0440 -.0035 .0475 600 ---- ---- ---- ---- .0355 -.0025 .0380 625 ---- ---- ---- ---- .0285 -.0020 .0305 650 ---- ---- ---- ---- .0230 -.0015 .0245 675 ---- ---- ---- ---- .0190 -.0010 .0200 700 ---- ---- ---- ---- .0155 -.0010 .0165 725 ---- ---- ---- ---- .0125 -.0010 .0135 750 ---- ---- ---- ---- .0105 -.0010 .0115 775 ---- ---- ---- ---- .0085 -.0010 .0095 800 ---- ---- ---- ---- .0075 -.0005 .0080 825 ---- ---- ---- ---- .0060 -.0005 .0065 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.1080 -.0315 3.1395 050 ---- ---- ---- ---- 2.8580 -.0315 2.8895 075 ---- ---- ---- ---- 2.6080 -.0315 2.6395 100 ---- ---- ---- ---- 2.3580 -.0315 2.3895 125 ---- ---- ---- ---- 2.1080 -.0315 2.1395 150 ---- ---- ---- ---- 1.8580 -.0315 1.8895 175 ---- ---- ---- ---- 1.6080 -.0315 1.6395 200 ---- ---- ---- ---- 1.3725 -.0295 1.4020 220 ---- ---- ---- ---- 1.1990 -.0285 1.2275 225 ---- ---- ---- ---- 1.1580 -.0280 1.1860 230 ---- ---- ---- ---- 1.1175 -.0275 1.1450 235 ---- ---- ---- ---- 1.0775 -.0275 1.1050 240 ---- ---- ---- ---- 1.0390 -.0265 1.0655 245 ---- ---- ---- ---- 1.0005 -.0265 1.0270 250 ---- ---- ---- ---- .9635 -.0260 .9895 255 ---- ---- ---- ---- .9270 -.0255 .9525 260 ---- ---- ---- ---- .8915 -.0250 .9165 265 ---- ---- ---- ---- .8565 -.0250 .8815 270 ---- ---- ---- ---- .8225 -.0245 .8470 275 ---- ---- ---- ---- .7895 -.0240 .8135 280 ---- ---- ---- ---- .7570 -.0235 .7805 285 ---- ---- ---- ---- .7255 -.0230 .7485 290 ---- ---- ---- ---- .6950 -.0225 .7175 295 ---- ---- ---- ---- .6655 -.0215 .6870 300 ---- ---- ---- ---- .6365 -.0215 .6580 305 ---- ---- ---- ---- .6085 -.0210 .6295 310 ---- ---- ---- ---- .5810 -.0205 .6015 315 ---- ---- ---- ---- .5550 -.0200 .5750 320 ---- ---- ---- ---- .5295 -.0195 .5490 325 ---- ---- ---- ---- .5055 -.0190 .5245 330 ---- ---- ---- ---- .4820 -.0185 .5005 335 ---- ---- ---- ---- .4595 -.0180 .4775 340 ---- ---- ---- ---- .4380 -.0175 .4555 345 ---- ---- ---- ---- .4175 -.0170 .4345 350 ---- ---- ---- ---- .3980 -.0165 .4145 355 ---- ---- ---- ---- .3795 -.0160 .3955 360 ---- ---- ---- ---- .3615 -.0155 .3770 365 ---- ---- ---- ---- .3445 -.0150 .3595 370 ---- ---- ---- ---- .3285 -.0145 .3430 375 ---- ---- ---- ---- .3130 -.0145 .3275 380 ---- ---- ---- ---- .2985 -.0135 .3120 385 ---- ---- ---- ---- .2845 -.0135 .2980 390 ---- ---- ---- ---- .2715 -.0130 .2845 395 ---- ---- ---- ---- .2590 -.0125 .2715 400 ---- ---- ---- ---- .2470 -.0120 .2590 405 ---- ---- ---- ---- .2360 -.0115 .2475 410 ---- ---- ---- ---- .2250 -.0115 .2365 415 ---- ---- ---- ---- .2150 -.0110 .2260 420 ---- ---- ---- ---- .2050 -.0110 .2160 425 ---- ---- ---- ---- .1960 -.0100 .2060 430 ---- ---- ---- ---- .1875 -.0095 .1970 435 ---- ---- ---- ---- .1790 -.0095 .1885 440 ---- ---- ---- ---- .1710 -.0095 .1805 445 ---- ---- ---- ---- .1635 -.0090 .1725 450 ---- ---- ---- ---- .1565 -.0085 .1650 455 ---- ---- ---- ---- .1495 -.0085 .1580 460 ---- ---- ---- ---- .1430 -.0080 .1510 465 ---- ---- ---- ---- .1365 -.0080 .1445 470 ---- ---- ---- ---- .1310 -.0075 .1385 475 ---- ---- ---- ---- .1250 -.0075 .1325 480 ---- ---- ---- ---- .1195 -.0075 .1270 485 ---- ---- ---- ---- .1145 -.0070 .1215 490 ---- ---- ---- ---- .1095 -.0070 .1165 495 ---- ---- ---- ---- .1050 -.0065 .1115 500 ---- ---- ---- ---- .1005 -.0065 .1070 505 ---- ---- ---- ---- .0965 -.0060 .1025 510 ---- ---- ---- ---- .0925 -.0055 .0980 515 ---- ---- ---- ---- .0885 -.0055 .0940 520 ---- ---- ---- ---- .0845 -.0055 .0900 525 ---- ---- ---- ---- .0810 -.0055 .0865 530 ---- ---- ---- ---- .0780 -.0050 .0830 535 ---- ---- ---- ---- .0745 -.0050 .0795 540 ---- ---- ---- ---- .0715 -.0050 .0765 545 ---- ---- ---- ---- .0685 -.0050 .0735 550 ---- ---- ---- ---- .0660 -.0045 .0705 555 ---- ---- ---- ---- .0635 -.0040 .0675 560 ---- ---- ---- ---- .0610 -.0040 .0650 565 ---- ---- ---- ---- .0585 -.0040 .0625 570 ---- ---- ---- ---- .0560 -.0040 .0600 575 ---- ---- ---- ---- .0540 -.0035 .0575 600 ---- ---- ---- ---- .0445 -.0030 .0475 625 ---- ---- ---- ---- .0365 -.0030 .0395 650 ---- ---- ---- ---- .0305 -.0025 .0330 675 ---- ---- ---- ---- .0255 -.0020 .0275 700 ---- ---- ---- ---- .0215 -.0020 .0235 725 ---- ---- ---- ---- .0180 -.0020 .0200 750 ---- ---- ---- ---- .0155 -.0015 .0170 775 ---- ---- ---- ---- .0135 -.0010 .0145 800 ---- ---- ---- ---- .0115 -.0010 .0125 825 ---- ---- ---- ---- .0100 -.0010 .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1080 -.0315 3.1395 050 ---- ---- ---- ---- 2.8580 -.0315 2.8895 075 ---- ---- ---- ---- 2.6080 -.0315 2.6395 100 ---- ---- ---- ---- 2.3580 -.0315 2.3895 125 ---- ---- ---- ---- 2.1080 -.0315 2.1395 150 ---- ---- ---- ---- 1.8580 -.0315 1.8895 175 ---- ---- ---- ---- 1.6080 -.0315 1.6395 200 ---- ---- ---- ---- 1.3735 -.0295 1.4030 220 ---- ---- ---- ---- 1.2015 -.0285 1.2300 225 ---- ---- ---- ---- 1.1610 -.0280 1.1890 230 ---- ---- ---- ---- 1.1210 -.0275 1.1485 235 ---- ---- ---- ---- 1.0820 -.0270 1.1090 240 ---- ---- ---- ---- 1.0435 -.0270 1.0705 245 ---- ---- ---- ---- 1.0060 -.0265 1.0325 250 ---- ---- ---- ---- .9695 -.0260 .9955 255 ---- ---- ---- ---- .9335 -.0260 .9595 260 ---- ---- ---- ---- .8985 -.0255 .9240 265 ---- ---- ---- ---- .8645 -.0250 .8895 270 ---- ---- ---- ---- .8310 -.0245 .8555 275 ---- ---- ---- ---- .7985 -.0240 .8225 280 ---- ---- ---- ---- .7670 -.0235 .7905 285 ---- ---- ---- ---- .7360 -.0230 .7590 290 ---- ---- ---- ---- .7060 -.0225 .7285 295 ---- ---- ---- ---- .6770 -.0220 .6990 300 ---- ---- ---- ---- .6485 -.0220 .6705 305 ---- ---- ---- ---- .6210 -.0215 .6425 310 ---- ---- ---- ---- .5945 -.0210 .6155 315 ---- ---- ---- ---- .5690 -.0200 .5890 320 ---- ---- ---- ---- .5440 -.0200 .5640 325 ---- ---- ---- ---- .5200 -.0195 .5395 330 ---- ---- ---- ---- .4975 -.0185 .5160 335 ---- ---- ---- ---- .4750 -.0185 .4935 340 ---- ---- ---- ---- .4540 -.0180 .4720 345 ---- ---- ---- ---- .4340 -.0170 .4510 350 ---- ---- ---- ---- .4145 -.0165 .4310 355 ---- ---- ---- ---- .3960 -.0160 .4120 360 ---- ---- ---- ---- .3780 -.0160 .3940 365 ---- ---- ---- ---- .3610 -.0155 .3765 370 ---- ---- ---- ---- .3450 -.0150 .3600 375 ---- ---- ---- ---- .3295 -.0145 .3440 380 ---- ---- ---- ---- .3145 -.0140 .3285 385 ---- ---- ---- ---- .3005 -.0135 .3140 390 ---- ---- ---- ---- .2870 -.0135 .3005 395 ---- ---- ---- ---- .2745 -.0125 .2870 400 ---- ---- ---- ---- .2620 -.0125 .2745 405 ---- ---- ---- ---- .2505 -.0120 .2625 410 ---- ---- ---- ---- .2395 -.0115 .2510 415 ---- ---- ---- ---- .2290 -.0110 .2400 420 ---- ---- ---- ---- .2190 -.0105 .2295 425 ---- ---- ---- ---- .2095 -.0105 .2200 430 ---- ---- ---- ---- .2005 -.0100 .2105 435 ---- ---- ---- ---- .1920 -.0095 .2015 440 ---- ---- ---- ---- .1835 -.0095 .1930 445 ---- ---- ---- ---- .1755 -.0090 .1845 450 ---- ---- ---- ---- .1680 -.0090 .1770 455 ---- ---- ---- ---- .1610 -.0085 .1695 460 ---- ---- ---- ---- .1540 -.0080 .1620 465 ---- ---- ---- ---- .1475 -.0080 .1555 470 ---- ---- ---- ---- .1415 -.0075 .1490 475 ---- ---- ---- ---- .1355 -.0070 .1425 480 ---- ---- ---- ---- .1295 -.0070 .1365 485 ---- ---- ---- ---- .1245 -.0065 .1310 490 ---- ---- ---- ---- .1190 -.0065 .1255 495 ---- ---- ---- ---- .1140 -.0065 .1205 500 ---- ---- ---- ---- .1095 -.0060 .1155 505 ---- ---- ---- ---- .1050 -.0055 .1105 510 ---- ---- ---- ---- .1005 -.0055 .1060 515 ---- ---- ---- ---- .0965 -.0050 .1015 520 ---- ---- ---- ---- .0925 -.0050 .0975 525 ---- ---- ---- ---- .0885 -.0050 .0935 530 ---- ---- ---- ---- .0850 -.0050 .0900 535 ---- ---- ---- ---- .0815 -.0045 .0860 540 ---- ---- ---- ---- .0785 -.0045 .0830 545 ---- ---- ---- ---- .0750 -.0045 .0795 550 ---- ---- ---- ---- .0720 -.0045 .0765 555 ---- ---- ---- ---- .0695 -.0040 .0735 575 ---- ---- ---- ---- .0590 -.0035 .0625 600 ---- ---- ---- ---- .0485 -.0030 .0515 625 ---- ---- ---- ---- .0400 -.0025 .0425 650 ---- ---- ---- ---- .0335 -.0020 .0355 675 ---- ---- ---- ---- .0280 -.0015 .0295 700 ---- ---- ---- ---- .0235 -.0010 .0245 725 ---- ---- ---- ---- .0200 -.0010 .0210 750 ---- ---- ---- ---- .0170 -.0005 .0175 775 ---- ---- ---- ---- .0145 -.0005 .0150 800 ---- ---- ---- ---- .0125 -.0005 .0130 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1085 -.0310 3.1395 050 ---- ---- ---- ---- 2.8585 -.0310 2.8895 075 ---- ---- ---- ---- 2.6085 -.0310 2.6395 100 ---- ---- ---- ---- 2.3585 -.0310 2.3895 125 ---- ---- ---- ---- 2.1085 -.0310 2.1395 150 ---- ---- ---- ---- 1.8585 -.0310 1.8895 175 ---- ---- ---- ---- 1.6090 -.0310 1.6400 200 ---- ---- ---- ---- 1.3765 -.0290 1.4055 225 ---- ---- ---- ---- 1.1665 -.0275 1.1940 230 ---- ---- ---- ---- 1.1270 -.0270 1.1540 235 ---- ---- ---- ---- 1.0885 -.0265 1.1150 240 ---- ---- ---- ---- 1.0505 -.0260 1.0765 245 ---- ---- ---- ---- 1.0135 -.0260 1.0395 250 ---- ---- ---- ---- .9775 -.0250 1.0025 255 ---- ---- ---- ---- .9420 -.0250 .9670 260 ---- ---- ---- ---- .9075 -.0245 .9320 265 ---- ---- ---- ---- .8735 -.0240 .8975 270 ---- ---- ---- ---- .8405 -.0240 .8645 275 ---- ---- ---- ---- .8085 -.0235 .8320 280 ---- ---- ---- ---- .7770 -.0230 .8000 285 ---- ---- ---- ---- .7465 -.0225 .7690 290 ---- ---- ---- ---- .7170 -.0220 .7390 295 ---- ---- ---- ---- .6880 -.0215 .7095 300 ---- ---- ---- ---- .6600 -.0210 .6810 305 ---- ---- ---- ---- .6325 -.0210 .6535 310 ---- ---- ---- ---- .6065 -.0200 .6265 315 ---- ---- ---- ---- .5810 -.0195 .6005 320 ---- ---- ---- ---- .5565 -.0190 .5755 325 ---- ---- ---- ---- .5325 -.0190 .5515 330 ---- ---- ---- ---- .5095 -.0185 .5280 335 ---- ---- ---- ---- .4875 -.0180 .5055 340 ---- ---- ---- ---- .4665 -.0175 .4840 345 ---- ---- ---- ---- .4465 -.0170 .4635 350 ---- ---- ---- ---- .4270 -.0165 .4435 355 ---- ---- ---- ---- .4085 -.0160 .4245 360 ---- ---- ---- ---- .3905 -.0160 .4065 365 ---- ---- ---- ---- .3735 -.0155 .3890 370 ---- ---- ---- ---- .3570 -.0150 .3720 375 ---- ---- ---- ---- .3415 -.0145 .3560 380 ---- ---- ---- ---- .3270 -.0140 .3410 385 ---- ---- ---- ---- .3125 -.0140 .3265 390 ---- ---- ---- ---- .2990 -.0135 .3125 395 ---- ---- ---- ---- .2865 -.0125 .2990 400 ---- ---- ---- ---- .2740 -.0125 .2865 405 ---- ---- ---- ---- .2620 -.0125 .2745 410 ---- ---- ---- ---- .2510 -.0115 .2625 415 ---- ---- ---- ---- .2405 -.0110 .2515 420 ---- ---- ---- ---- .2300 -.0110 .2410 425 ---- ---- ---- ---- .2205 -.0105 .2310 430 ---- ---- ---- ---- .2115 -.0100 .2215 435 ---- ---- ---- ---- .2025 -.0100 .2125 440 ---- ---- ---- ---- .1940 -.0095 .2035 445 ---- ---- ---- ---- .1860 -.0095 .1955 450 ---- ---- ---- ---- .1785 -.0090 .1875 455 ---- ---- ---- ---- .1710 -.0090 .1800 460 ---- ---- ---- ---- .1640 -.0085 .1725 465 ---- ---- ---- ---- .1575 -.0080 .1655 470 ---- ---- ---- ---- .1510 -.0080 .1590 475 ---- ---- ---- ---- .1450 -.0075 .1525 480 ---- ---- ---- ---- .1390 -.0075 .1465 485 ---- ---- ---- ---- .1335 -.0070 .1405 490 ---- ---- ---- ---- .1280 -.0070 .1350 495 ---- ---- ---- ---- .1230 -.0065 .1295 500 ---- ---- ---- ---- .1180 -.0065 .1245 505 ---- ---- ---- ---- .1130 -.0065 .1195 510 ---- ---- ---- ---- .1085 -.0065 .1150 515 ---- ---- ---- ---- .1045 -.0060 .1105 520 ---- ---- ---- ---- .1005 -.0055 .1060 525 ---- ---- ---- ---- .0965 -.0055 .1020 530 ---- ---- ---- ---- .0925 -.0055 .0980 535 ---- ---- ---- ---- .0890 -.0050 .0940 540 ---- ---- ---- ---- .0855 -.0050 .0905 545 ---- ---- ---- ---- .0825 -.0045 .0870 550 ---- ---- ---- ---- .0790 -.0050 .0840 555 ---- ---- ---- ---- .0760 -.0045 .0805 575 ---- ---- ---- ---- .0650 -.0040 .0690 600 ---- ---- ---- ---- .0540 -.0035 .0575 625 ---- ---- ---- ---- .0450 -.0030 .0480 650 ---- ---- ---- ---- .0375 -.0025 .0400 675 ---- ---- ---- ---- .0315 -.0025 .0340 700 ---- ---- ---- ---- .0270 -.0015 .0285 725 ---- ---- ---- ---- .0230 -.0015 .0245 750 ---- ---- ---- ---- .0195 -.0015 .0210 775 ---- ---- ---- ---- .0170 -.0010 .0180 800 ---- ---- ---- ---- .0145 -.0010 .0155 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1085 -.0310 3.1395 050 ---- ---- ---- ---- 2.8585 -.0310 2.8895 075 ---- ---- ---- ---- 2.6085 -.0310 2.6395 100 ---- ---- ---- ---- 2.3585 -.0310 2.3895 125 ---- ---- ---- ---- 2.1085 -.0310 2.1395 150 ---- ---- ---- ---- 1.8585 -.0310 1.8895 175 ---- ---- ---- ---- 1.6095 -.0305 1.6400 200 ---- ---- ---- ---- 1.3795 -.0290 1.4085 225 ---- ---- ---- ---- 1.1720 -.0275 1.1995 230 ---- ---- ---- ---- 1.1330 -.0270 1.1600 235 ---- ---- ---- ---- 1.0950 -.0265 1.1215 240 ---- ---- ---- ---- 1.0575 -.0260 1.0835 245 ---- ---- ---- ---- 1.0210 -.0255 1.0465 250 ---- ---- ---- ---- .9850 -.0255 1.0105 255 ---- ---- ---- ---- .9500 -.0250 .9750 260 ---- ---- ---- ---- .9160 -.0245 .9405 265 ---- ---- ---- ---- .8825 -.0245 .9070 270 ---- ---- ---- ---- .8500 -.0240 .8740 275 ---- ---- ---- ---- .8185 -.0235 .8420 280 ---- ---- ---- ---- .7875 -.0230 .8105 285 ---- ---- ---- ---- .7570 -.0225 .7795 290 ---- ---- ---- ---- .7280 -.0220 .7500 295 ---- ---- ---- ---- .6995 -.0215 .7210 300 ---- ---- ---- ---- .6715 -.0210 .6925 305 ---- ---- ---- ---- .6445 -.0210 .6655 310 ---- ---- ---- ---- .6185 -.0205 .6390 315 ---- ---- ---- ---- .5930 -.0200 .6130 320 ---- ---- ---- ---- .5690 -.0190 .5880 325 ---- ---- ---- ---- .5450 -.0190 .5640 330 ---- ---- ---- ---- .5225 -.0185 .5410 335 ---- ---- ---- ---- .5005 -.0185 .5190 340 ---- ---- ---- ---- .4795 -.0180 .4975 345 ---- ---- ---- ---- .4595 -.0170 .4765 350 ---- ---- ---- ---- .4405 -.0165 .4570 355 ---- ---- ---- ---- .4215 -.0165 .4380 360 ---- ---- ---- ---- .4040 -.0160 .4200 365 ---- ---- ---- ---- .3870 -.0155 .4025 370 ---- ---- ---- ---- .3705 -.0150 .3855 375 ---- ---- ---- ---- .3550 -.0145 .3695 380 ---- ---- ---- ---- .3405 -.0140 .3545 385 ---- ---- ---- ---- .3260 -.0140 .3400 390 ---- ---- ---- ---- .3125 -.0135 .3260 395 ---- ---- ---- ---- .2995 -.0130 .3125 400 ---- ---- ---- ---- .2870 -.0125 .2995 405 ---- ---- ---- ---- .2755 -.0120 .2875 410 ---- ---- ---- ---- .2640 -.0120 .2760 415 ---- ---- ---- ---- .2530 -.0120 .2650 420 ---- ---- ---- ---- .2430 -.0110 .2540 425 ---- ---- ---- ---- .2330 -.0110 .2440 430 ---- ---- ---- ---- .2235 -.0110 .2345 435 ---- ---- ---- ---- .2150 -.0100 .2250 440 ---- ---- ---- ---- .2060 -.0100 .2160 445 ---- ---- ---- ---- .1980 -.0095 .2075 450 ---- ---- ---- ---- .1900 -.0095 .1995 455 ---- ---- ---- ---- .1825 -.0095 .1920 460 ---- ---- ---- ---- .1755 -.0090 .1845 465 ---- ---- ---- ---- .1685 -.0085 .1770 470 ---- ---- ---- ---- .1620 -.0085 .1705 475 ---- ---- ---- ---- .1555 -.0085 .1640 480 ---- ---- ---- ---- .1495 -.0080 .1575 500 ---- ---- ---- ---- .1280 -.0070 .1350 525 ---- ---- ---- ---- .1055 -.0060 .1115 550 ---- ---- ---- ---- .0875 -.0050 .0925 575 ---- ---- ---- ---- .0725 -.0045 .0770 600 ---- ---- ---- ---- .0605 -.0040 .0645 625 ---- ---- ---- ---- .0510 -.0035 .0545 650 ---- ---- ---- ---- .0430 -.0030 .0460 675 ---- ---- ---- ---- .0365 -.0025 .0390 700 ---- ---- ---- ---- .0310 -.0025 .0335 725 ---- ---- ---- ---- .0265 -.0020 .0285 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1070 -.0310 3.1380 050 ---- ---- ---- ---- 2.8570 -.0310 2.8880 075 ---- ---- ---- ---- 2.6070 -.0310 2.6380 100 ---- ---- ---- ---- 2.3570 -.0310 2.3880 125 ---- ---- ---- ---- 2.1070 -.0310 2.1380 150 ---- ---- ---- ---- 1.8570 -.0310 1.8880 175 ---- ---- ---- ---- 1.6090 -.0305 1.6395 200 ---- ---- ---- ---- 1.3815 -.0290 1.4105 225 ---- ---- ---- ---- 1.1765 -.0275 1.2040 230 ---- ---- ---- ---- 1.1380 -.0270 1.1650 235 ---- ---- ---- ---- 1.1005 -.0265 1.1270 240 ---- ---- ---- ---- 1.0635 -.0260 1.0895 245 ---- ---- ---- ---- 1.0275 -.0255 1.0530 250 ---- ---- ---- ---- .9925 -.0250 1.0175 255 ---- ---- ---- ---- .9580 -.0245 .9825 260 ---- ---- ---- ---- .9240 -.0245 .9485 265 ---- ---- ---- ---- .8915 -.0240 .9155 270 ---- ---- ---- ---- .8590 -.0235 .8825 275 ---- ---- ---- ---- .8280 -.0230 .8510 280 ---- ---- ---- ---- .7970 -.0230 .8200 285 ---- ---- ---- ---- .7675 -.0220 .7895 290 ---- ---- ---- ---- .7385 -.0220 .7605 295 ---- ---- ---- ---- .7100 -.0215 .7315 300 ---- ---- ---- ---- .6825 -.0210 .7035 305 ---- ---- ---- ---- .6560 -.0205 .6765 310 ---- ---- ---- ---- .6300 -.0205 .6505 315 ---- ---- ---- ---- .6050 -.0200 .6250 320 ---- ---- ---- ---- .5810 -.0190 .6000 325 ---- ---- ---- ---- .5575 -.0190 .5765 330 ---- ---- ---- ---- .5350 -.0185 .5535 335 ---- ---- ---- ---- .5135 -.0180 .5315 340 ---- ---- ---- ---- .4925 -.0175 .5100 345 ---- ---- ---- ---- .4725 -.0170 .4895 350 ---- ---- ---- ---- .4530 -.0165 .4695 355 ---- ---- ---- ---- .4345 -.0165 .4510 360 ---- ---- ---- ---- .4170 -.0155 .4325 365 ---- ---- ---- ---- .4000 -.0150 .4150 370 ---- ---- ---- ---- .3835 -.0150 .3985 375 ---- ---- ---- ---- .3680 -.0145 .3825 380 ---- ---- ---- ---- .3530 -.0140 .3670 385 ---- ---- ---- ---- .3385 -.0140 .3525 390 ---- ---- ---- ---- .3250 -.0135 .3385 395 ---- ---- ---- ---- .3120 -.0130 .3250 400 ---- ---- ---- ---- .2995 -.0125 .3120 405 ---- ---- ---- ---- .2875 -.0120 .2995 410 ---- ---- ---- ---- .2760 -.0120 .2880 415 ---- ---- ---- ---- .2650 -.0115 .2765 420 ---- ---- ---- ---- .2545 -.0115 .2660 425 ---- ---- ---- ---- .2445 -.0110 .2555 430 ---- ---- ---- ---- .2350 -.0110 .2460 435 ---- ---- ---- ---- .2260 -.0105 .2365 440 ---- ---- ---- ---- .2175 -.0100 .2275 445 ---- ---- ---- ---- .2090 -.0100 .2190 450 ---- ---- ---- ---- .2010 -.0095 .2105 455 ---- ---- ---- ---- .1935 -.0090 .2025 460 ---- ---- ---- ---- .1860 -.0090 .1950 465 ---- ---- ---- ---- .1790 -.0090 .1880 470 ---- ---- ---- ---- .1725 -.0085 .1810 475 ---- ---- ---- ---- .1660 -.0080 .1740 500 ---- ---- ---- ---- .1375 -.0070 .1445 525 ---- ---- ---- ---- .1145 -.0060 .1205 550 ---- ---- ---- ---- .0955 -.0055 .1010 575 ---- ---- ---- ---- .0805 -.0040 .0845 600 ---- ---- ---- ---- .0675 -.0040 .0715 625 ---- ---- ---- ---- .0575 -.0030 .0605 650 ---- ---- ---- ---- .0490 -.0025 .0515 675 ---- ---- ---- ---- .0420 -.0025 .0445 700 ---- ---- ---- ---- .0360 -.0020 .0380 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1070 -.0310 3.1380 050 ---- ---- ---- ---- 2.8570 -.0310 2.8880 075 ---- ---- ---- ---- 2.6070 -.0310 2.6380 100 ---- ---- ---- ---- 2.3570 -.0310 2.3880 125 ---- ---- ---- ---- 2.1070 -.0310 2.1380 150 ---- ---- ---- ---- 1.8570 -.0310 1.8880 175 ---- ---- ---- ---- 1.6100 -.0300 1.6400 200 ---- ---- ---- ---- 1.3845 -.0290 1.4135 225 ---- ---- ---- ---- 1.1815 -.0270 1.2085 230 ---- ---- ---- ---- 1.1435 -.0265 1.1700 235 ---- ---- ---- ---- 1.1065 -.0260 1.1325 240 ---- ---- ---- ---- 1.0700 -.0255 1.0955 245 ---- ---- ---- ---- 1.0340 -.0255 1.0595 250 ---- ---- ---- ---- .9990 -.0255 1.0245 255 ---- ---- ---- ---- .9650 -.0250 .9900 260 ---- ---- ---- ---- .9320 -.0240 .9560 265 ---- ---- ---- ---- .8990 -.0240 .9230 270 ---- ---- ---- ---- .8675 -.0235 .8910 275 ---- ---- ---- ---- .8365 -.0230 .8595 280 ---- ---- ---- ---- .8060 -.0230 .8290 285 ---- ---- ---- ---- .7765 -.0225 .7990 290 ---- ---- ---- ---- .7480 -.0215 .7695 295 ---- ---- ---- ---- .7200 -.0210 .7410 300 ---- ---- ---- ---- .6925 -.0210 .7135 305 ---- ---- ---- ---- .6660 -.0205 .6865 310 ---- ---- ---- ---- .6405 -.0200 .6605 315 ---- ---- ---- ---- .6155 -.0200 .6355 320 ---- ---- ---- ---- .5915 -.0195 .6110 325 ---- ---- ---- ---- .5685 -.0185 .5870 330 ---- ---- ---- ---- .5460 -.0185 .5645 335 ---- ---- ---- ---- .5245 -.0180 .5425 340 ---- ---- ---- ---- .5035 -.0175 .5210 345 ---- ---- ---- ---- .4835 -.0170 .5005 350 ---- ---- ---- ---- .4645 -.0165 .4810 355 ---- ---- ---- ---- .4460 -.0160 .4620 360 ---- ---- ---- ---- .4280 -.0160 .4440 365 ---- ---- ---- ---- .4110 -.0155 .4265 370 ---- ---- ---- ---- .3945 -.0150 .4095 375 ---- ---- ---- ---- .3790 -.0145 .3935 380 ---- ---- ---- ---- .3640 -.0145 .3785 385 ---- ---- ---- ---- .3495 -.0140 .3635 390 ---- ---- ---- ---- .3360 -.0135 .3495 395 ---- ---- ---- ---- .3230 -.0130 .3360 400 ---- ---- ---- ---- .3100 -.0130 .3230 405 ---- ---- ---- ---- .2980 -.0125 .3105 410 ---- ---- ---- ---- .2865 -.0120 .2985 415 ---- ---- ---- ---- .2755 -.0120 .2875 420 ---- ---- ---- ---- .2650 -.0115 .2765 425 ---- ---- ---- ---- .2550 -.0110 .2660 430 ---- ---- ---- ---- .2455 -.0105 .2560 435 ---- ---- ---- ---- .2360 -.0105 .2465 440 ---- ---- ---- ---- .2270 -.0105 .2375 445 ---- ---- ---- ---- .2190 -.0100 .2290 450 ---- ---- ---- ---- .2105 -.0100 .2205 455 ---- ---- ---- ---- .2030 -.0095 .2125 460 ---- ---- ---- ---- .1955 -.0090 .2045 465 ---- ---- ---- ---- .1885 -.0090 .1975 470 ---- ---- ---- ---- .1815 -.0090 .1905 475 ---- ---- ---- ---- .1750 -.0085 .1835 500 ---- ---- ---- ---- .1460 -.0075 .1535 525 ---- ---- ---- ---- .1220 -.0065 .1285 550 ---- ---- ---- ---- .1025 -.0060 .1085 575 ---- ---- ---- ---- .0865 -.0050 .0915 600 ---- ---- ---- ---- .0735 -.0045 .0780 625 ---- ---- ---- ---- .0625 -.0040 .0665 650 ---- ---- ---- ---- .0535 -.0035 .0570 675 ---- ---- ---- ---- .0460 -.0030 .0490 700 ---- ---- ---- ---- .0400 -.0025 .0425 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.1020 -.0310 3.1330 050 ---- ---- ---- ---- 2.8520 -.0310 2.8830 075 ---- ---- ---- ---- 2.6020 -.0310 2.6330 100 ---- ---- ---- ---- 2.3520 -.0310 2.3830 125 ---- ---- ---- ---- 2.1020 -.0310 2.1330 150 ---- ---- ---- ---- 1.8520 -.0310 1.8830 175 ---- ---- ---- ---- 1.6055 -.0300 1.6355 200 ---- ---- ---- ---- 1.3820 -.0285 1.4105 225 ---- ---- ---- ---- 1.1815 -.0265 1.2080 230 ---- ---- ---- ---- 1.1435 -.0265 1.1700 235 ---- ---- ---- ---- 1.1070 -.0255 1.1325 240 ---- ---- ---- ---- 1.0710 -.0255 1.0965 245 ---- ---- ---- ---- 1.0355 -.0250 1.0605 250 ---- ---- ---- ---- 1.0010 -.0250 1.0260 255 ---- ---- ---- ---- .9675 -.0245 .9920 260 ---- ---- ---- ---- .9345 -.0240 .9585 265 ---- ---- ---- ---- .9025 -.0235 .9260 270 ---- ---- ---- ---- .8710 -.0235 .8945 275 ---- ---- ---- ---- .8405 -.0230 .8635 280 ---- ---- ---- ---- .8105 -.0225 .8330 285 ---- ---- ---- ---- .7815 -.0220 .8035 290 ---- ---- ---- ---- .7535 -.0215 .7750 295 ---- ---- ---- ---- .7255 -.0215 .7470 300 ---- ---- ---- ---- .6990 -.0205 .7195 305 ---- ---- ---- ---- .6730 -.0200 .6930 310 ---- ---- ---- ---- .6475 -.0200 .6675 315 ---- ---- ---- ---- .6230 -.0195 .6425 320 ---- ---- ---- ---- .5995 -.0190 .6185 325 ---- ---- ---- ---- .5765 -.0190 .5955 330 ---- ---- ---- ---- .5545 -.0180 .5725 335 ---- ---- ---- ---- .5335 -.0175 .5510 340 ---- ---- ---- ---- .5125 -.0175 .5300 345 ---- ---- ---- ---- .4930 -.0170 .5100 350 ---- ---- ---- ---- .4740 -.0165 .4905 355 ---- ---- ---- ---- .4555 -.0165 .4720 360 ---- ---- ---- ---- .4380 -.0160 .4540 365 ---- ---- ---- ---- .4210 -.0155 .4365 370 ---- ---- ---- ---- .4050 -.0150 .4200 375 ---- ---- ---- ---- .3895 -.0145 .4040 380 ---- ---- ---- ---- .3745 -.0140 .3885 385 ---- ---- ---- ---- .3600 -.0140 .3740 390 ---- ---- ---- ---- .3465 -.0135 .3600 395 ---- ---- ---- ---- .3335 -.0130 .3465 400 ---- ---- ---- ---- .3205 -.0130 .3335 405 ---- ---- ---- ---- .3085 -.0125 .3210 410 ---- ---- ---- ---- .2970 -.0120 .3090 415 ---- ---- ---- ---- .2860 -.0120 .2980 420 ---- ---- ---- ---- .2755 -.0115 .2870 425 ---- ---- ---- ---- .2650 -.0115 .2765 430 ---- ---- ---- ---- .2555 -.0110 .2665 435 ---- ---- ---- ---- .2460 -.0110 .2570 440 ---- ---- ---- ---- .2370 -.0105 .2475 445 ---- ---- ---- ---- .2285 -.0100 .2385 450 ---- ---- ---- ---- .2205 -.0095 .2300 475 ---- ---- ---- ---- .1840 -.0085 .1925 500 ---- ---- ---- ---- .1540 -.0075 .1615 525 ---- ---- ---- ---- .1295 -.0065 .1360 550 ---- ---- ---- ---- .1090 -.0060 .1150 575 ---- ---- ---- ---- .0925 -.0050 .0975 600 ---- ---- ---- ---- .0785 -.0045 .0830 625 ---- ---- ---- ---- .0670 -.0040 .0710 650 ---- ---- ---- ---- .0575 -.0035 .0610 675 ---- ---- ---- ---- .0495 -.0030 .0525 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2419 1285 49476 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 ---- ---- ---- ---- .0005 UNCH .0005 104 275 ---- ---- ---- ---- .0005 UNCH .0005 79 280 ---- ---- ---- ---- .0005 UNCH .0005 38 285 ---- ---- ---- ---- .0005 UNCH .0005 23 290 ---- ---- ---- ---- .0005 UNCH .0005 79 295 ---- ---- ---- ---- .0005 UNCH .0005 146 300 ---- ---- ---- ---- .0005 UNCH 1 .0005 1240 305 ---- ---- ---- ---- .0005 UNCH .0005 72 307 ---- ---- ---- ---- .0005 UNCH .0005 46 308 ---- ---- ---- ---- .0005 UNCH .0005 28 309 ---- ---- ---- ---- .0005 UNCH .0005 20 310 ---- ---- ---- ---- .0005 UNCH .0005 620 311 ---- ---- ---- ---- .0005 UNCH .0005 48 312 ---- ---- ---- ---- .0005 UNCH .0005 45 313 ---- ---- ---- ---- .0005 -.0005 .0010 40 314 ---- ---- ---- ---- .0005 -.0005 .0010 161 315 ---- ---- .0005A .0005A .0005 -.0005 .0010 490 316 ---- ---- ---- ---- .0005 -.0005 .0010 84 317 ---- ---- ---- ---- .0005 -.0005 .0010 14 92 318 ---- ---- .0005A .0005A .0005 -.0010 .0015 57 319 ---- ---- ---- ---- .0005 -.0010 .0015 26 320 ---- ---- .0005A .0005A .0005 -.0010 .0015 1 355 321 ---- ---- .0005A .0005A .0005 -.0015 .0020 58 322 .0005 .0005 .0005 .0005 .0005 -.0015 4 .0020 103 323 ---- ---- .0005A .0005A .0005 -.0020 .0025 1 55 324 ---- ---- .0010A .0010A .0005 -.0020 .0025 43 325 .0020 .0030B .0010A .0030B .0005 -.0025 2 .0030 220 326 .0025 .0040B .0010A .0040B .0005 -.0030 1 .0035 19 327 .0030 .0050B .0015A .0015A .0010 -.0030 9 .0040 5 215 328 .0040 .0065 .0015A .0015A .0010 -.0035 16 .0045 10 210 329 .0045 .0080B .0010 .0010 .0015 -.0035 22 .0050 60 330 .0080 .0100B .0020A .0020A .0025 -.0030 183 .0055 315 331 .0090 .0120B .0025A .0025A .0030 -.0035 19 .0065 29 332 .0100 .0145B .0030A .0125B .0040 -.0035 19 .0075 5 842 333 .0155 .0170B .0040A .0040A .0055 -.0030 4 .0085 38 207 334 .0195 .0205B .0055A .0055A .0075 -.0025 110 .0100 141 335 .0115 .0240B .0070A .0095B .0095 -.0020 124 .0115 30 386 336 ---- .0285B .0090A .0090A .0120 -.0015 .0135 24 49 337 .0275 .0340B .0105 .0105 .0150 -.0005 10 .0155 50 227 338 .0200 .0395B .0140A .0395B .0190 +.0010 1 .0180 14 339 ---- .0455B .0175A .0175A .0230 +.0020 .0210 61 340 .0275 .0515B .0205A .0265B .0280 +.0040 45 .0240 24 358 341 .0345 .0590B .0235A .0590B .0330 +.0050 12 .0280 6 254 342 .0320 .0665B .0275A .0315B .0395 +.0075 30 .0320 31 68 343 .0485 .0740B .0320A .0370A .0460 +.0095 12 .0365 7 72 344 .0370 .0820B .0365A .0810B .0535 +.0120 9 .0415 8 36 345 .0530 .0905B .0410A .0500A .0610 +.0135 4 .0475 10 353 346 ---- .0990B .0470A .0470A .0695 +.0160 .0535 14 347 .0670 .0965B .0545A .0685B .0785 +.0190 1 .0595 20 348 ---- .1055B ---- .0835B .0870 +.0205 .0665 26 349 ---- .1150B ---- .0870B .0965 +.0220 .0745 6 350 ---- .1375B ---- .1375B .1055 +.0230 1 .0825 2 1117 351 ---- ---- .0890A .0890A .1150 +.0245 .0905 34 352 ---- ---- .0970A .0970A .1245 +.0260 .0985 39 353 ---- ---- ---- ---- .1340 +.0270 .1070 16 354 ---- ---- ---- ---- .1440 +.0285 .1155 8 355 ---- ---- ---- ---- .1535 +.0285 .1250 25 356 ---- ---- ---- ---- .1635 +.0295 .1340 26 357 ---- ---- ---- ---- .1735 +.0300 .1435 19 358 ---- ---- ---- ---- .1835 +.0305 .1530 4 359 ---- ---- ---- ---- .1935 +.0310 .1625 8 360 ---- .2285B ---- .2285B .2035 +.0315 .1720 90 98 361 ---- ---- ---- ---- .2135 +.0320 .1815 19 362 ---- ---- ---- ---- .2235 +.0320 .1915 4 363 ---- ---- ---- ---- .2335 +.0320 .2015 4 364 ---- ---- ---- ---- .2435 +.0325 .2110 365 ---- ---- ---- ---- .2535 +.0325 .2210 4 366 ---- ---- ---- ---- .2635 +.0325 .2310 10 367 ---- ---- ---- ---- .2735 +.0330 .2405 10 368 ---- ---- ---- ---- .2835 +.0330 .2505 369 ---- ---- ---- ---- .2935 +.0330 .2605 370 ---- ---- ---- ---- .3035 +.0330 .2705 100 371 ---- ---- ---- ---- .3135 +.0330 .2805 372 ---- ---- ---- ---- .3235 +.0330 .2905 373 ---- ---- ---- ---- .3335 +.0330 .3005 1 374 ---- ---- ---- ---- .3435 +.0330 .3105 375 ---- ---- ---- ---- .3535 +.0330 .3205 376 ---- ---- ---- ---- .3635 +.0335 .3300 377 ---- ---- ---- ---- .3735 +.0335 .3400 378 ---- ---- ---- ---- .3835 +.0335 .3500 379 ---- ---- ---- ---- .3935 +.0335 .3600 380 ---- ---- ---- ---- .4035 +.0335 .3700 31 381 ---- ---- ---- ---- .4135 +.0335 .3800 1 382 ---- ---- ---- ---- .4235 +.0335 .3900 10 383 ---- ---- ---- ---- .4335 +.0335 .4000 384 ---- ---- ---- ---- .4435 +.0335 .4100 385 ---- ---- ---- ---- .4535 +.0335 .4200 1 386 ---- ---- ---- ---- .4635 +.0335 .4300 387 ---- ---- ---- ---- .4735 +.0335 .4400 388 ---- ---- ---- ---- .4835 +.0335 .4500 389 ---- ---- ---- ---- .4935 +.0335 .4600 390 ---- ---- ---- ---- .5035 +.0335 .4700 391 ---- ---- ---- ---- .5135 +.0335 .4800 392 ---- ---- ---- ---- .5235 +.0335 .4900 395 ---- ---- ---- ---- .5535 +.0335 .5200 22 400 ---- ---- ---- ---- .6035 +.0335 .5700 17 405 ---- ---- ---- ---- .6535 +.0335 .6200 410 ---- ---- ---- ---- .7035 +.0335 .6700 415 ---- ---- ---- ---- .7535 +.0335 .7200 420 ---- ---- ---- ---- .8035 +.0335 .7700 425 ---- ---- ---- ---- .8535 +.0335 .8200 430 ---- ---- ---- ---- .9035 +.0335 .8700 8 435 ---- ---- ---- ---- .9535 +.0335 .9200 440 ---- ---- ---- ---- 1.0035 +.0335 .9700 445 ---- ---- ---- ---- 1.0535 +.0335 1.0200 1 450 ---- ---- ---- ---- 1.1035 +.0335 1.0700 2 455 ---- ---- ---- ---- 1.1535 +.0335 1.1200 460 ---- ---- ---- ---- 1.2035 +.0335 1.1700 465 ---- ---- ---- ---- 1.2535 +.0335 1.2200 470 ---- ---- ---- ---- 1.3035 +.0335 1.2700 475 ---- ---- ---- ---- 1.3535 +.0335 1.3200 480 ---- ---- ---- ---- 1.4035 +.0335 1.3700 485 ---- ---- ---- ---- 1.4535 +.0335 1.4200 490 ---- ---- ---- ---- 1.5035 +.0335 1.4700 495 ---- ---- ---- ---- 1.5535 +.0335 1.5200 500 ---- ---- ---- ---- 1.6035 +.0335 1.5700 1 505 ---- ---- ---- ---- 1.6535 +.0335 1.6200 510 ---- ---- ---- ---- 1.7035 +.0335 1.6700 515 ---- ---- ---- ---- 1.7535 +.0335 1.7200 520 ---- ---- ---- ---- 1.8035 +.0335 1.7700 525 ---- ---- ---- ---- 1.8535 +.0335 1.8200 530 ---- ---- ---- ---- 1.9035 +.0335 1.8700 535 ---- ---- ---- ---- 1.9535 +.0335 1.9200 540 ---- ---- ---- ---- 2.0035 +.0335 1.9700 545 ---- ---- ---- ---- 2.0535 +.0335 2.0200 550 ---- ---- ---- ---- 2.1035 +.0335 2.0700 555 ---- ---- ---- ---- 2.1535 +.0335 2.1200 560 ---- ---- ---- ---- 2.2035 +.0335 2.1700 565 ---- ---- ---- ---- 2.2535 +.0335 2.2200 570 ---- ---- ---- ---- 2.3035 +.0335 2.2700 575 ---- ---- ---- ---- 2.3535 +.0335 2.3200 580 ---- ---- ---- ---- 2.4035 +.0335 2.3700 585 ---- ---- ---- ---- 2.4535 +.0335 2.4200 600 ---- ---- ---- ---- 2.6035 +.0335 2.5700 625 ---- ---- ---- ---- 2.8535 +.0335 2.8200 650 ---- ---- ---- ---- 3.1035 +.0335 3.0700 675 ---- ---- ---- ---- 3.3535 +.0335 3.3200 700 ---- ---- ---- ---- 3.6035 +.0335 3.5700 725 ---- ---- ---- ---- 3.8535 +.0335 3.8200 750 ---- ---- ---- ---- 4.1035 +.0335 4.0700 775 ---- ---- ---- ---- 4.3535 +.0335 4.3200 800 ---- ---- ---- ---- 4.6035 +.0335 4.5700 825 ---- ---- ---- ---- 4.8535 +.0335 4.8200 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 ---- ---- ---- ---- .0005 UNCH .0005 2 107 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 ---- ---- ---- ---- .0010 UNCH .0010 1256 255 ---- ---- ---- ---- .0010 UNCH .0010 260 ---- ---- ---- ---- .0015 UNCH .0015 6 265 ---- ---- ---- ---- .0020 UNCH .0020 4 270 ---- ---- ---- ---- .0025 UNCH .0025 58 275 .0040 .0040 .0040 .0040 .0035 +.0005 15 .0030 3 1684 280 ---- .0045B ---- .0045B .0045 +.0005 10 .0040 2 676 285 ---- .0065B ---- .0065B .0055 UNCH .0055 21 290 .0075 .0090B .0075 .0090B .0075 +.0005 1 .0070 1006 1024 295 .0125 .0125 .0125 .0105A .0100 +.0005 21 .0095 202 300 .0135 .0170B .0135 .0170B .0135 +.0010 166 .0125 1000 2015 305 .0165 .0225B .0165 .0225B .0185 +.0015 11 .0170 3 2110 308 ---- .0270B ---- .0270B .0225 +.0020 .0205 38 309 ---- .0285B ---- .0285B .0235 +.0020 .0215 1 310 .0300 .0300 .0225A .0240 .0250 +.0020 6 .0230 1 817 311 ---- .0320B .0240A .0240A .0265 +.0020 .0245 2 312 ---- .0340B .0250A .0250A .0285 +.0025 .0260 313 ---- .0355B .0265A .0265A .0300 +.0025 .0275 10 314 ---- .0375B .0280A .0280A .0315 +.0025 .0290 10 315 ---- .0395B .0295A .0295A .0335 +.0030 .0305 196 316 ---- .0420B .0310A .0310A .0355 +.0035 .0320 25 317 .0420 .0440B .0325A .0425B .0375 +.0035 2 .0340 10 3 318 .0415 .0465B .0345A .0370A .0395 +.0040 3 .0355 32 319 .0420 .0495B .0360A .0390A .0420 +.0045 6 .0375 50 320 .0400 .0520B .0380A .0435B .0445 +.0050 13 .0395 2 2397 321 ---- .0545B .0400A .0400A .0465 +.0050 .0415 6 49 322 ---- .0575B .0420A .0420A .0490 +.0050 .0440 38 323 ---- .0605B .0445A .0445A .0520 +.0055 .0465 6 52 324 ---- .0640B .0465A .0465A .0545 +.0055 .0490 1 33 325 .0555 .0670B .0490A .0515A .0575 +.0060 1 .0515 425 326 ---- .0705B .0515A .0515A .0605 +.0060 .0545 23 327 ---- .0740B .0540A .0540A .0635 +.0065 .0570 15 328 ---- .0775B .0570A .0570A .0665 +.0065 .0600 329 ---- .0815B .0595A .0595A .0700 +.0070 .0630 1 330 .0665 .0855B .0625A .0685A .0735 +.0075 531 .0660 1 854 331 ---- .0900B .0660A .0660A .0775 +.0085 .0690 50 332 ---- .0940B .0690A .0690A .0810 +.0085 .0725 21 333 .0765 .0985B .0725A .0845B .0850 +.0090 3 .0760 55 334 ---- .1030B .0760A .0760A .0895 +.0100 .0795 20 335 ---- .1080B .0795A .0795A .0935 +.0100 .0835 478 336 ---- .1130B .0835A .0835A .0980 +.0105 .0875 1 337 .0980 .1180B .0875A .0960A .1025 +.0110 19 .0915 36 338 ---- .1230B .0915A .0915A .1075 +.0115 .0960 24 339 ---- .1285B .0955A .0955A .1120 +.0115 .1005 50 340 ---- .1340B .1000A .1000A .1170 +.0120 .1050 1498 341 ---- .1395B .1045A .1045A .1225 +.0130 .1095 33 342 ---- .1455B .1095A .1095A .1275 +.0130 .1145 1 343 ---- .1515B .1145A .1145A .1330 +.0135 .1195 1 23 344 ---- .1575B .1195A .1195A .1390 +.0145 .1245 15 345 ---- .1635B .1245A .1245A .1445 +.0150 .1295 271 346 ---- .1700B .1300A .1300A .1505 +.0155 .1350 10 347 ---- .1765B .1355A .1355A .1565 +.0165 .1400 35 348 ---- .1830B .1410A .1410A .1630 +.0170 .1460 32 349 ---- .1900B .1465A .1465A .1690 +.0175 .1515 9 14 350 ---- .1970B .1525A .1525A .1755 +.0180 .1575 92 669 351 ---- .2035B .1585A .1585A .1825 +.0185 .1640 3 352 ---- .2105B .1645A .1645A .1890 +.0190 .1700 9 353 ---- .2180B .1720A .1720A .1960 +.0195 .1765 354 ---- .2250B .1785A .1785A .2030 +.0195 .1835 10 355 ---- .2325B .1850A .1850A .2100 +.0200 .1900 235 356 ---- .2405B ---- .2405B .2175 +.0210 .1965 357 ---- .2480B ---- .2480B .2245 +.0210 .2035 8 358 ---- .2555B ---- .2555B .2320 +.0215 .2105 17 359 ---- .2605B ---- .2605B .2400 +.0225 .2175 1 360 ---- .2720B ---- .2720B .2475 +.0230 .2245 65 361 ---- .2730B ---- .2730B .2555 +.0240 .2315 362 ---- .2815B ---- .2815B .2630 +.0240 .2390 363 ---- .2905B ---- .2905B .2710 +.0245 .2465 364 ---- .2975B ---- .2975B .2790 +.0245 .2545 365 ---- .3060B ---- .3060B .2875 +.0250 .2625 209 366 ---- .3145B .2695A .2695A .2955 +.0250 .2705 367 ---- .3250B ---- .3225B .3040 +.0255 .2785 368 ---- .3335B .2855A .2855A .3125 +.0255 .2870 369 ---- .3330B .2940A .2940A .3210 +.0260 .2950 370 ---- .3565B .3020A .3020A .3295 +.0260 .3035 10 371 ---- .3350B .3105A .3105A .3380 +.0260 .3120 372 ---- .3340B .3190A .3190A .3470 +.0270 .3200 373 ---- .3365B .3275A .3275A .3555 +.0270 .3285 374 ---- ---- .3360A .3360A .3645 +.0275 .3370 375 ---- ---- .3445A .3445A .3735 +.0280 .3455 126 376 ---- ---- ---- ---- .3825 +.0285 .3540 377 ---- ---- ---- ---- .3915 +.0290 .3625 378 ---- ---- ---- ---- .4005 +.0295 .3710 379 ---- ---- ---- ---- .4095 +.0295 .3800 380 ---- .4475B ---- .4475B .4190 +.0305 .3885 34 381 ---- ---- ---- ---- .4280 +.0305 .3975 382 ---- ---- ---- ---- .4375 +.0310 .4065 383 ---- ---- ---- ---- .4465 +.0310 .4155 384 ---- ---- ---- ---- .4560 +.0315 .4245 385 ---- ---- ---- ---- .4655 +.0320 .4335 55 386 ---- ---- ---- ---- .4750 +.0320 .4430 387 ---- ---- ---- ---- .4845 +.0325 .4520 388 ---- ---- ---- ---- .4935 +.0320 .4615 389 ---- ---- ---- ---- .5030 +.0325 .4705 390 ---- .5425B ---- .5425B .5125 +.0325 .4800 86 395 ---- ---- ---- ---- .5605 +.0330 .5275 16 400 ---- .6390B ---- .6390B .6090 +.0335 .5755 21 405 ---- ---- ---- ---- .6575 +.0335 .6240 23 410 ---- ---- ---- ---- .7065 +.0335 .6730 2 415 ---- ---- ---- ---- .7555 +.0335 .7220 420 ---- ---- ---- ---- .8050 +.0335 .7715 1 425 ---- ---- ---- ---- .8545 +.0335 .8210 100 430 ---- ---- ---- ---- .9040 +.0335 .8705 19 435 ---- ---- ---- ---- .9535 +.0335 .9200 20 440 ---- ---- ---- ---- 1.0035 +.0335 .9700 8 445 ---- ---- ---- ---- 1.0535 +.0335 1.0200 137 450 ---- ---- ---- ---- 1.1030 +.0335 1.0695 51 455 ---- ---- ---- ---- 1.1530 +.0335 1.1195 460 ---- ---- ---- ---- 1.2030 +.0335 1.1695 465 ---- ---- ---- ---- 1.2530 +.0335 1.2195 470 ---- ---- ---- ---- 1.3030 +.0335 1.2695 5 475 ---- ---- ---- ---- 1.3530 +.0335 1.3195 480 ---- ---- ---- ---- 1.4030 +.0335 1.3695 485 ---- ---- ---- ---- 1.4530 +.0335 1.4195 490 ---- ---- ---- ---- 1.5030 +.0335 1.4695 495 ---- ---- ---- ---- 1.5530 +.0335 1.5195 500 ---- ---- ---- ---- 1.6030 +.0335 1.5695 505 ---- ---- ---- ---- 1.6530 +.0335 1.6195 510 ---- ---- ---- ---- 1.7030 +.0335 1.6695 515 ---- ---- ---- ---- 1.7530 +.0335 1.7195 520 ---- ---- ---- ---- 1.8030 +.0335 1.7695 525 ---- ---- ---- ---- 1.8530 +.0335 1.8195 530 ---- ---- ---- ---- 1.9030 +.0335 1.8695 535 ---- ---- ---- ---- 1.9530 +.0335 1.9195 540 ---- ---- ---- ---- 2.0030 +.0335 1.9695 545 ---- ---- ---- ---- 2.0530 +.0335 2.0195 550 ---- ---- ---- ---- 2.1030 +.0335 2.0695 555 ---- ---- ---- ---- 2.1530 +.0335 2.1195 560 ---- ---- ---- ---- 2.2030 +.0335 2.1695 565 ---- ---- ---- ---- 2.2530 +.0335 2.2195 570 ---- ---- ---- ---- 2.3030 +.0335 2.2695 575 ---- ---- ---- ---- 2.3530 +.0335 2.3195 4 580 ---- ---- ---- ---- 2.4030 +.0335 2.3695 585 ---- ---- ---- ---- 2.4530 +.0335 2.4195 600 ---- ---- ---- ---- 2.6030 +.0335 2.5695 625 ---- ---- ---- ---- 2.8530 +.0335 2.8195 650 ---- ---- ---- ---- 3.1030 +.0335 3.0695 675 ---- ---- ---- ---- 3.3530 +.0335 3.3195 700 ---- ---- ---- ---- 3.6030 +.0335 3.5695 725 ---- ---- ---- ---- 3.8530 +.0335 3.8195 750 ---- ---- ---- ---- 4.1030 +.0335 4.0695 775 ---- ---- ---- ---- 4.3530 +.0335 4.3195 800 ---- ---- ---- ---- 4.6030 +.0335 4.5695 825 ---- ---- ---- ---- 4.8530 +.0335 4.8195 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 -.0005 .0010 8 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 1 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 2 240 ---- ---- ---- ---- .0045 -.0005 .0050 25 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0065 -.0005 1 .0070 1 14 255 ---- ---- ---- ---- .0080 -.0005 .0085 1 260 ---- ---- ---- ---- .0100 UNCH 1 .0100 5 265 ---- ---- ---- ---- .0120 UNCH .0120 270 ---- .0145B ---- .0145B .0145 +.0005 1 .0140 1 4 275 ---- .0180B ---- .0180B .0175 +.0010 .0165 1 31 280 .0220 .0225B .0220 .0210A .0210 +.0010 15 .0200 91 285 .0250 .0275B .0250 .0250 .0255 +.0015 1 .0240 1 290 ---- .0340B ---- .0340B .0310 +.0020 2 .0290 4 587 295 ---- .0415B ---- .0415B .0380 +.0030 .0350 20 300 ---- .0500B ---- .0500B .0460 +.0035 .0425 3 66 305 ---- .0610B ---- .0610B .0555 +.0045 .0510 11 21 308 ---- .0680B ---- .0680B .0625 +.0055 .0570 309 ---- .0705B ---- .0705B .0645 +.0055 .0590 310 ---- .0735B .0610A .0610A .0670 +.0055 .0615 3 311 ---- .0760B ---- .0760B .0695 +.0060 .0635 312 ---- .0785B .0655A .0655A .0720 +.0060 .0660 313 ---- .0815B .0680A .0680A .0750 +.0065 .0685 314 ---- .0845B .0705A .0705A .0775 +.0065 .0710 315 ---- .0875B .0730A .0730A .0805 +.0070 .0735 2 316 ---- .0905B .0755A .0755A .0835 +.0070 .0765 317 ---- .0940B .0780A .0780A .0865 +.0075 .0790 318 ---- .0970B .0810A .0810A .0895 +.0075 .0820 319 ---- .1005B .0835A .0835A .0925 +.0075 .0850 320 ---- .1040B .0865A .0865A .0960 +.0080 .0880 501 321 ---- .1075B .0895A .0895A .0995 +.0085 .0910 322 ---- .1115B .0925A .0925A .1025 +.0085 .0940 323 ---- .1155B .0955A .0955A .1065 +.0090 .0975 324 ---- .1190B .0990A .0990A .1100 +.0095 .1005 325 .1200 .1230B .1025A .1130B .1135 +.0095 8 .1040 21 326 ---- .1275B .1055A .1055A .1175 +.0100 .1075 327 ---- .1315B .1090A .1090A .1215 +.0105 .1110 328 ---- .1360B .1130A .1130A .1255 +.0105 .1150 6 329 ---- .1405B .1165A .1165A .1295 +.0110 .1185 330 ---- .1450B .1205A .1205A .1335 +.0110 .1225 252 331 ---- .1495B .1245A .1245A .1380 +.0115 .1265 10 332 ---- .1545B .1285A .1285A .1425 +.0120 .1305 333 ---- .1590B .1325A .1325A .1470 +.0120 .1350 334 ---- .1640B .1365A .1365A .1515 +.0125 .1390 6 335 ---- .1690B .1410A .1410A .1565 +.0130 .1435 2 336 ---- .1740B .1450A .1450A .1610 +.0130 .1480 337 ---- .1795B .1495A .1495A .1660 +.0135 .1525 338 ---- .1850B .1545A .1545A .1710 +.0140 .1570 339 ---- .1900B .1590A .1590A .1760 +.0140 .1620 340 ---- .1960B .1640A .1640A .1815 +.0150 .1665 23 341 ---- .2015B .1685A .1685A .1865 +.0150 .1715 342 ---- .2070B .1735A .1735A .1920 +.0155 .1765 5 343 ---- .2125B .1785A .1785A .1975 +.0155 .1820 344 ---- .2185B .1840A .1840A .2030 +.0160 .1870 345 ---- .2255B .1890A .1890A .2090 +.0165 .1925 1 11 346 ---- .2305B .1945A .1945A .2150 +.0170 .1980 347 ---- .2370B .2000A .2000A .2205 +.0170 .2035 348 ---- .2435B .2055A .2055A .2265 +.0175 .2090 349 ---- .2500B .2115A .2115A .2330 +.0180 .2150 350 ---- .2570B .2170A .2170A .2390 +.0180 .2210 405 351 ---- .2625B .2230A .2230A .2455 +.0185 .2270 352 ---- .2695B .2290A .2290A .2520 +.0190 .2330 353 ---- .2760B .2350A .2350A .2585 +.0195 .2390 354 ---- .2825B .2415A .2415A .2650 +.0200 .2450 355 ---- .2915B .2475A .2475A .2715 +.0200 .2515 16 356 ---- .2965B .2550A .2550A .2785 +.0205 .2580 357 ---- .3040B .2615A .2615A .2850 +.0205 .2645 6 358 ---- .3110B .2680A .2680A .2920 +.0210 .2710 359 ---- .3180B .2750A .2750A .2990 +.0215 .2775 360 ---- .3255B .2815A .2815A .3060 +.0215 .2845 19 361 ---- .3330B .2890A .2890A .3135 +.0220 .2915 362 ---- .3405B ---- .3400B .3205 +.0225 .2980 363 ---- .3480B ---- .3480B .3280 +.0230 .3050 364 ---- .3555B ---- .3555B .3350 +.0225 .3125 365 ---- .3635B ---- .3635B .3425 +.0230 .3195 10 366 ---- .3710B ---- .3710B .3500 +.0235 .3265 367 ---- .3790B ---- .3790B .3580 +.0240 .3340 368 ---- .3870B ---- .3870B .3655 +.0240 .3415 370 ---- .4030B ---- .4030B .3810 +.0245 .3565 375 ---- .4395B ---- .4395B .4210 +.0260 .3950 1 380 ---- .4865B ---- .4865B .4625 +.0275 .4350 1 385 ---- .5095B ---- .5035B .5050 +.0285 .4765 390 ---- .5745B ---- .5745B .5485 +.0290 .5195 2 395 ---- ---- ---- ---- .5930 +.0295 .5635 400 ---- .6660B ---- .6660B .6385 +.0305 .6080 405 ---- ---- ---- ---- .6850 +.0310 .6540 410 ---- ---- ---- ---- .7315 +.0315 .7000 415 ---- ---- ---- ---- .7790 +.0320 .7470 420 ---- .8560B ---- .8560B .8265 +.0320 .7945 425 ---- ---- ---- ---- .8745 +.0320 .8425 430 ---- .9530B ---- .9530B .9230 +.0325 .8905 435 ---- ---- ---- ---- .9715 +.0320 .9395 440 ---- 1.0510B ---- 1.0510B 1.0205 +.0325 .9880 1 1 445 ---- ---- ---- ---- 1.0695 +.0325 1.0370 450 ---- 1.1435B ---- 1.1435B 1.1190 +.0330 1.0860 1 1 455 ---- ---- ---- ---- 1.1680 +.0325 1.1355 460 ---- ---- ---- ---- 1.2175 +.0325 1.1850 465 ---- ---- ---- ---- 1.2670 +.0325 1.2345 470 ---- ---- ---- ---- 1.3165 +.0325 1.2840 475 ---- ---- ---- ---- 1.3665 +.0330 1.3335 480 ---- ---- ---- ---- 1.4160 +.0325 1.3835 485 ---- ---- ---- ---- 1.4660 +.0330 1.4330 490 ---- ---- ---- ---- 1.5155 +.0325 1.4830 495 ---- ---- ---- ---- 1.5655 +.0325 1.5330 500 ---- ---- ---- ---- 1.6155 +.0325 1.5830 505 ---- ---- ---- ---- 1.6655 +.0325 1.6330 510 ---- ---- ---- ---- 1.7155 +.0325 1.6830 515 ---- ---- ---- ---- 1.7655 +.0325 1.7330 520 ---- ---- ---- ---- 1.8155 +.0325 1.7830 525 ---- ---- ---- ---- 1.8655 +.0325 1.8330 530 ---- ---- ---- ---- 1.9155 +.0325 1.8830 535 ---- ---- ---- ---- 1.9655 +.0325 1.9330 540 ---- ---- ---- ---- 2.0155 +.0325 1.9830 545 ---- ---- ---- ---- 2.0655 +.0325 2.0330 550 ---- ---- ---- ---- 2.1155 +.0325 2.0830 555 ---- ---- ---- ---- 2.1655 +.0325 2.1330 560 ---- ---- ---- ---- 2.2155 +.0325 2.1830 565 ---- ---- ---- ---- 2.2655 +.0325 2.2330 570 ---- ---- ---- ---- 2.3155 +.0325 2.2830 575 ---- ---- ---- ---- 2.3655 +.0325 2.3330 580 ---- ---- ---- ---- 2.4155 +.0325 2.3830 585 ---- ---- ---- ---- 2.4655 +.0325 2.4330 600 ---- ---- ---- ---- 2.6155 +.0325 2.5830 625 ---- ---- ---- ---- 2.8655 +.0325 2.8330 650 ---- ---- ---- ---- 3.1155 +.0325 3.0830 675 ---- ---- ---- ---- 3.3655 +.0325 3.3330 700 ---- ---- ---- ---- 3.6155 +.0325 3.5830 725 ---- ---- ---- ---- 3.8655 +.0325 3.8330 750 ---- ---- ---- ---- 4.1155 +.0325 4.0830 775 ---- ---- ---- ---- 4.3655 +.0325 4.3330 800 ---- ---- ---- ---- 4.6155 +.0325 4.5830 825 ---- ---- ---- ---- 4.8655 +.0325 4.8330 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0070 +.0005 .0065 230 ---- ---- ---- ---- .0080 +.0005 .0075 235 ---- ---- ---- ---- .0090 +.0005 .0085 1 240 ---- ---- ---- ---- .0105 +.0010 .0095 245 ---- ---- ---- ---- .0120 +.0010 .0110 250 ---- ---- ---- ---- .0140 +.0010 .0130 1 255 ---- .0160B ---- .0160B .0165 +.0015 .0150 2 2 260 ---- .0190B ---- .0190B .0195 +.0020 .0175 1 265 ---- .0230B ---- .0230B .0230 +.0025 .0205 270 ---- .0275B ---- .0275B .0270 +.0025 .0245 275 ---- .0330B ---- .0330B .0320 +.0030 .0290 280 ---- .0395B ---- .0395B .0375 +.0030 .0345 5 285 .0430 .0465B .0430 .0435B .0445 +.0040 1 .0405 1 290 ---- .0550B ---- .0550B .0525 +.0045 .0480 390 295 ---- .0650B ---- .0650B .0615 +.0050 .0565 53 300 ---- .0760B ---- .0760B .0720 +.0055 .0665 392 305 ---- .0895B ---- .0895B .0840 +.0065 .0775 275 310 ---- .1040B .0895A .0895A .0975 +.0075 .0900 11 315 ---- .1200B .1035A .1035A .1125 +.0080 .1045 3 320 ---- .1385B .1190A .1190A .1300 +.0095 .1205 226 325 ---- .1585B .1365A .1365A .1490 +.0105 .1385 116 330 ---- .1810B .1560A .1560A .1700 +.0115 .1585 2 534 335 ---- .2060B .1775A .1775A .1935 +.0130 .1805 340 ---- .2325B .2010A .2010A .2190 +.0150 .2040 345 ---- .2615B .2265A .2265A .2460 +.0160 .2300 350 ---- .2925B .2545A .2545A .2755 +.0175 .2580 10 355 ---- .3255B .2840A .2840A .3070 +.0190 .2880 63 360 ---- .3600B ---- .3600B .3405 +.0210 .3195 365 ---- .3935B ---- .3935B .3755 +.0225 .3530 370 ---- .4310B ---- .4310B .4120 +.0240 .3880 2 375 ---- .4700B ---- .4700B .4500 +.0250 .4250 380 ---- .5105B ---- .5105B .4895 +.0265 .4630 1 385 ---- .5050B ---- .5050B .5300 +.0275 .5025 390 ---- .5945B ---- .5945B .5715 +.0280 .5435 2 395 ---- ---- ---- ---- .6145 +.0295 .5850 400 ---- .6820B ---- .6820B .6580 +.0300 .6280 405 ---- ---- ---- ---- .7020 +.0300 .6720 410 ---- ---- ---- ---- .7470 +.0305 .7165 415 ---- ---- ---- ---- .7925 +.0310 .7615 420 ---- .8655B ---- .8655B .8385 +.0310 .8075 425 ---- ---- ---- ---- .8850 +.0315 .8535 430 ---- .9605B ---- .9605B .9325 +.0320 .9005 435 ---- ---- ---- ---- .9795 +.0320 .9475 440 ---- 1.0565B ---- 1.0565B 1.0275 +.0320 .9955 445 ---- ---- ---- ---- 1.0755 +.0320 1.0435 450 ---- 1.1535B ---- 1.1535B 1.1240 +.0325 1.0915 1 455 ---- ---- ---- ---- 1.1725 +.0325 1.1400 460 ---- ---- ---- ---- 1.2210 +.0325 1.1885 465 ---- ---- ---- ---- 1.2700 +.0325 1.2375 470 ---- 1.3500B ---- 1.3500B 1.3195 +.0330 1.2865 475 ---- ---- ---- ---- 1.3685 +.0325 1.3360 480 ---- 1.4185B ---- 1.4185B 1.4180 +.0330 1.3850 485 ---- ---- ---- ---- 1.4670 +.0325 1.4345 490 ---- ---- ---- ---- 1.5170 +.0330 1.4840 495 ---- ---- ---- ---- 1.5665 +.0330 1.5335 500 ---- ---- ---- ---- 1.6160 +.0325 1.5835 505 ---- ---- ---- ---- 1.6660 +.0325 1.6335 510 ---- ---- ---- ---- 1.7155 +.0325 1.6830 515 ---- ---- ---- ---- 1.7655 +.0325 1.7330 520 ---- ---- ---- ---- 1.8155 +.0325 1.7830 525 ---- ---- ---- ---- 1.8655 +.0325 1.8330 530 ---- ---- ---- ---- 1.9155 +.0325 1.8830 535 ---- ---- ---- ---- 1.9655 +.0325 1.9330 540 ---- ---- ---- ---- 2.0155 +.0325 1.9830 545 ---- ---- ---- ---- 2.0655 +.0325 2.0330 550 ---- ---- ---- ---- 2.1155 +.0325 2.0830 555 ---- ---- ---- ---- 2.1655 +.0325 2.1330 560 ---- ---- ---- ---- 2.2155 +.0325 2.1830 565 ---- ---- ---- ---- 2.2655 +.0325 2.2330 570 ---- ---- ---- ---- 2.3155 +.0325 2.2830 575 ---- ---- ---- ---- 2.3655 +.0325 2.3330 580 ---- ---- ---- ---- 2.4155 +.0325 2.3830 585 ---- ---- ---- ---- 2.4655 +.0325 2.4330 600 ---- ---- ---- ---- 2.6155 +.0325 2.5830 625 ---- ---- ---- ---- 2.8655 +.0325 2.8330 650 ---- ---- ---- ---- 3.1155 +.0325 3.0830 675 ---- ---- ---- ---- 3.3655 +.0325 3.3330 700 ---- ---- ---- ---- 3.6155 +.0325 3.5830 725 ---- ---- ---- ---- 3.8655 +.0325 3.8330 750 ---- ---- ---- ---- 4.1155 +.0325 4.0830 775 ---- ---- ---- ---- 4.3655 +.0325 4.3330 800 ---- ---- ---- ---- 4.6155 +.0325 4.5830 825 ---- ---- ---- ---- 4.8655 +.0325 4.8330 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0035 +.0020 .0015 200 ---- .0045B ---- .0045B .0060 +.0020 .0040 27 220 ---- ---- ---- ---- .0095 +.0015 .0080 225 ---- ---- ---- ---- .0110 +.0015 .0095 10 230 ---- ---- ---- ---- .0125 +.0015 .0110 1 235 ---- ---- ---- ---- .0140 +.0010 .0130 240 ---- ---- ---- ---- .0160 +.0005 .0155 2 245 ---- .0185B ---- .0185B .0185 +.0005 .0180 2 250 .0220 .0225 .0215 .0215 .0215 +.0005 49 .0210 1652 255 ---- .0255B ---- .0255B .0250 +.0010 .0240 260 ---- .0300B ---- .0300B .0295 +.0015 .0280 265 ---- .0355B ---- .0355B .0340 +.0015 .0325 270 ---- .0415B ---- .0415B .0395 +.0015 .0380 275 ---- .0480B ---- .0480B .0460 +.0025 .0435 1650 280 ---- .0560B ---- .0560B .0535 +.0030 .0505 285 ---- .0650B ---- .0650B .0620 +.0040 .0580 290 ---- .0750B ---- .0750B .0715 +.0045 .0670 2 18 295 ---- .0860B ---- .0860B .0820 +.0050 .0770 13 300 ---- .0990B ---- .0990B .0945 +.0065 .0880 2 396 305 ---- .1130B .1000A .1000A .1080 +.0070 .1010 11 310 ---- .1290B .1140A .1140A .1230 +.0080 .1150 29 315 ---- .1465B .1290A .1290A .1395 +.0090 .1305 320 ---- .1660B .1460A .1460A .1580 +.0100 .1480 450 325 ---- .1870B .1645A .1645A .1780 +.0110 .1670 23 330 ---- .2100B .1850A .1850A .1995 +.0120 .1875 108 335 ---- .2345B .2070A .2070A .2235 +.0135 .2100 7 9 340 ---- .2610B .2310A .2310A .2490 +.0145 .2345 6 120 345 ---- .2895B .2570A .2570A .2760 +.0155 .2605 15 350 ---- .3200B .2845A .2845A .3050 +.0170 .2880 355 ---- .3515B .3140A .3140A .3360 +.0185 .3175 360 ---- .3850B .3450A .3450A .3685 +.0200 .3485 10 365 ---- .4200B ---- .4200B .4025 +.0210 .3815 370 ---- .4565B ---- .4565B .4380 +.0220 .4160 375 ---- .4940B ---- .4940B .4750 +.0230 .4520 380 ---- .5330B ---- .5330B .5130 +.0240 .4890 4 385 ---- .5730B ---- .5730B .5525 +.0250 .5275 390 ---- .6140B ---- .6140B .5925 +.0255 .5670 395 ---- ---- ---- ---- .6340 +.0270 .6070 400 ---- .6990B ---- .6990B .6760 +.0275 .6485 1 405 ---- ---- ---- ---- .7190 +.0285 .6905 410 ---- ---- ---- ---- .7625 +.0290 .7335 415 ---- ---- ---- ---- .8070 +.0295 .7775 420 ---- .8775B ---- .8775B .8520 +.0305 .8215 425 ---- ---- ---- ---- .8970 +.0305 .8665 430 ---- .9695B ---- .9695B .9430 +.0310 .9120 435 ---- ---- ---- ---- .9895 +.0310 .9585 440 ---- 1.0635B ---- 1.0635B 1.0360 +.0310 1.0050 445 ---- ---- ---- ---- 1.0835 +.0315 1.0520 450 ---- 1.1590B ---- 1.1590B 1.1305 +.0315 1.0990 455 ---- ---- ---- ---- 1.1785 +.0320 1.1465 460 ---- ---- ---- ---- 1.2265 +.0320 1.1945 465 ---- ---- ---- ---- 1.2745 +.0320 1.2425 470 ---- 1.3530B ---- 1.3530B 1.3230 +.0320 1.2910 475 ---- ---- ---- ---- 1.3720 +.0325 1.3395 480 ---- 1.4510B ---- 1.4510B 1.4205 +.0320 1.3885 485 ---- ---- ---- ---- 1.4695 +.0320 1.4375 490 ---- 1.5490B ---- 1.5490B 1.5190 +.0325 1.4865 495 ---- ---- ---- ---- 1.5680 +.0325 1.5355 500 ---- 1.6180B ---- 1.6180B 1.6175 +.0325 1.5850 505 ---- ---- ---- ---- 1.6670 +.0325 1.6345 510 ---- ---- ---- ---- 1.7165 +.0325 1.6840 515 ---- ---- ---- ---- 1.7665 +.0330 1.7335 520 ---- ---- ---- ---- 1.8160 +.0325 1.7835 525 ---- ---- ---- ---- 1.8660 +.0325 1.8335 530 ---- ---- ---- ---- 1.9155 +.0325 1.8830 535 ---- ---- ---- ---- 1.9655 +.0325 1.9330 540 ---- ---- ---- ---- 2.0155 +.0325 1.9830 545 ---- ---- ---- ---- 2.0655 +.0325 2.0330 550 ---- ---- ---- ---- 2.1155 +.0325 2.0830 555 ---- ---- ---- ---- 2.1655 +.0325 2.1330 560 ---- ---- ---- ---- 2.2155 +.0325 2.1830 565 ---- ---- ---- ---- 2.2655 +.0325 2.2330 570 ---- ---- ---- ---- 2.3155 +.0325 2.2830 575 ---- ---- ---- ---- 2.3655 +.0325 2.3330 580 ---- ---- ---- ---- 2.4155 +.0325 2.3830 585 ---- ---- ---- ---- 2.4655 +.0325 2.4330 600 ---- ---- ---- ---- 2.6155 +.0325 2.5830 625 ---- ---- ---- ---- 2.8655 +.0325 2.8330 650 ---- ---- ---- ---- 3.1155 +.0325 3.0830 675 ---- ---- ---- ---- 3.3655 +.0325 3.3330 700 ---- ---- ---- ---- 3.6155 +.0325 3.5830 725 ---- ---- ---- ---- 3.8655 +.0325 3.8330 750 ---- ---- ---- ---- 4.1155 +.0325 4.0830 775 ---- ---- ---- ---- 4.3655 +.0325 4.3330 800 ---- ---- ---- ---- 4.6155 +.0325 4.5830 825 ---- ---- ---- ---- 4.8655 +.0325 4.8330 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0095 +.0005 .0090 220 ---- ---- ---- ---- .0150 +.0010 .0140 225 ---- ---- ---- ---- .0165 +.0010 .0155 230 ---- ---- ---- ---- .0190 +.0015 .0175 235 ---- ---- ---- ---- .0215 +.0015 .0200 240 ---- ---- ---- ---- .0250 +.0020 .0230 245 ---- .0270B ---- .0270B .0285 +.0020 .0265 250 ---- .0320B ---- .0320B .0325 +.0020 .0305 255 ---- .0370B ---- .0370B .0375 +.0020 .0355 260 ---- .0425B ---- .0425B .0430 +.0020 .0410 265 ---- .0490B ---- .0490B .0495 +.0025 .0470 270 ---- .0565B ---- .0565B .0565 +.0030 .0535 275 ---- .0650B ---- .0650B .0645 +.0035 .0610 280 ---- .0745B ---- .0745B .0730 +.0035 .0695 285 ---- .0850B ---- .0850B .0830 +.0045 .0785 290 ---- .0965B ---- .0965B .0940 +.0050 .0890 295 ---- .1095B ---- .1090B .1065 +.0060 .1005 300 ---- .1250B ---- .1250B .1200 +.0065 .1135 57 305 ---- .1410B .1265A .1265A .1350 +.0075 .1275 310 ---- .1580B .1420A .1420A .1515 +.0085 .1430 315 ---- .1770B .1590A .1590A .1695 +.0095 .1600 320 ---- .1975B .1770A .1770A .1890 +.0105 .1785 325 ---- .2195B .1970A .1970A .2100 +.0110 .1990 42 330 ---- .2435B .2185A .2185A .2330 +.0125 .2205 335 ---- .2670B .2415A .2415A .2575 +.0135 .2440 7 340 ---- .2940B .2660A .2660A .2835 +.0150 .2685 9 345 ---- .3225B .2935A .2935A .3110 +.0160 .2950 20 350 ---- .3525B .3215A .3215A .3405 +.0170 .3235 3 355 ---- .3840B .3510A .3510A .3710 +.0180 .3530 360 ---- .4170B .3815A .3815A .4030 +.0190 .3840 365 ---- .4515B .4140A .4140A .4365 +.0200 .4165 10 370 ---- .4845B ---- .4845B .4710 +.0210 .4500 375 ---- .5215B ---- .5215B .5070 +.0220 .4850 380 ---- .5595B ---- .5595B .5440 +.0225 .5215 385 ---- .5990B ---- .5990B .5825 +.0235 .5590 390 ---- .6390B ---- .6390B .6215 +.0245 .5970 395 ---- .6765B ---- .6760B .6615 +.0250 .6365 400 ---- .7215B ---- .7215B .7025 +.0255 .6770 405 ---- ---- ---- ---- .7440 +.0260 .7180 410 ---- ---- ---- ---- .7865 +.0265 .7600 415 ---- ---- ---- ---- .8300 +.0275 .8025 420 ---- .8955B ---- .8955B .8735 +.0280 .8455 425 ---- ---- ---- ---- .9180 +.0285 .8895 430 ---- .9860B ---- .9860B .9630 +.0290 .9340 435 ---- ---- ---- ---- 1.0085 +.0295 .9790 440 ---- 1.0780B ---- 1.0780B 1.0540 +.0295 1.0245 445 ---- ---- ---- ---- 1.1005 +.0300 1.0705 450 ---- 1.1715B ---- 1.1715B 1.1470 +.0300 1.1170 455 ---- ---- ---- ---- 1.1935 +.0300 1.1635 460 ---- ---- ---- ---- 1.2410 +.0305 1.2105 465 ---- ---- ---- ---- 1.2885 +.0305 1.2580 470 ---- 1.3620B ---- 1.3620B 1.3360 +.0305 1.3055 475 ---- ---- ---- ---- 1.3840 +.0305 1.3535 480 ---- 1.4590B ---- 1.4590B 1.4325 +.0310 1.4015 485 ---- ---- ---- ---- 1.4805 +.0310 1.4495 490 ---- 1.5565B ---- 1.5565B 1.5290 +.0310 1.4980 495 ---- ---- ---- ---- 1.5780 +.0310 1.5470 500 ---- 1.6545B ---- 1.6545B 1.6270 +.0315 1.5955 505 ---- ---- ---- ---- 1.6760 +.0315 1.6445 510 ---- ---- ---- ---- 1.7250 +.0310 1.6940 515 ---- ---- ---- ---- 1.7740 +.0310 1.7430 520 ---- 1.8215B ---- 1.8215B 1.8235 +.0310 1.7925 525 ---- ---- ---- ---- 1.8730 +.0310 1.8420 530 ---- ---- ---- ---- 1.9225 +.0310 1.8915 535 ---- ---- ---- ---- 1.9720 +.0310 1.9410 540 ---- ---- ---- ---- 2.0220 +.0310 1.9910 545 ---- ---- ---- ---- 2.0715 +.0310 2.0405 550 ---- ---- ---- ---- 2.1215 +.0310 2.0905 555 ---- ---- ---- ---- 2.1715 +.0310 2.1405 560 ---- ---- ---- ---- 2.2215 +.0310 2.1905 565 ---- ---- ---- ---- 2.2715 +.0310 2.2405 570 ---- ---- ---- ---- 2.3215 +.0310 2.2905 575 ---- ---- ---- ---- 2.3715 +.0310 2.3405 580 ---- ---- ---- ---- 2.4215 +.0310 2.3905 600 ---- ---- ---- ---- 2.6215 +.0310 2.5905 625 ---- ---- ---- ---- 2.8715 +.0310 2.8405 650 ---- ---- ---- ---- 3.1215 +.0310 3.0905 675 ---- ---- ---- ---- 3.3715 +.0310 3.3405 700 ---- ---- ---- ---- 3.6215 +.0310 3.5905 725 ---- ---- ---- ---- 3.8715 +.0310 3.8405 750 ---- ---- ---- ---- 4.1215 +.0310 4.0905 775 ---- ---- ---- ---- 4.3715 +.0310 4.3405 800 ---- ---- ---- ---- 4.6215 +.0310 4.5905 825 ---- ---- ---- ---- 4.8715 +.0310 4.8405 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0115 +.0005 .0110 220 ---- ---- ---- ---- .0195 +.0005 .0190 225 ---- ---- ---- ---- .0225 +.0010 .0215 230 ---- ---- ---- ---- .0255 +.0010 .0245 235 ---- ---- ---- ---- .0285 +.0010 .0275 240 ---- ---- ---- ---- .0325 +.0015 .0310 245 ---- ---- ---- ---- .0365 +.0015 .0350 250 ---- ---- ---- ---- .0415 +.0015 .0400 1 255 ---- .0465B ---- ---- .0470 +.0020 .0450 260 ---- .0530B ---- .0515B .0530 +.0020 .0510 265 ---- .0605B ---- .0595B .0600 +.0025 .0575 270 ---- .0690B ---- .0680B .0680 +.0030 .0650 275 ---- .0780B ---- .0775B .0770 +.0035 .0735 280 ---- .0885B ---- .0875B .0870 +.0040 .0830 285 ---- .1000B ---- .0985B .0980 +.0050 .0930 290 ---- .1130B ---- .1105B .1100 +.0055 .1045 295 ---- .1270B ---- .1270B .1235 +.0060 .1175 300 ---- .1425B .1305A .1305A .1380 +.0065 .1315 305 ---- .1590B .1455A .1455A .1545 +.0080 .1465 310 ---- .1775B .1620A .1620A .1715 +.0085 .1630 315 ---- .1970B .1800A .1800A .1905 +.0095 .1810 320 ---- .2180B .1990A .1990A .2105 +.0100 .2005 325 ---- .2410B .2195A .2195A .2325 +.0110 .2215 330 ---- .2650B .2415A .2415A .2555 +.0115 .2440 335 ---- .2900B .2650A .2650A .2800 +.0125 .2675 340 ---- .3170B .2895A .2895A .3065 +.0135 .2930 345 ---- .3455B .3175A .3175A .3340 +.0145 .3195 350 ---- .3755B .3455A .3455A .3630 +.0155 .3475 355 ---- .4065B .3745A .3745A .3930 +.0160 .3770 360 ---- .4390B .4055A .4055A .4250 +.0175 .4075 365 ---- .4730B .4375A .4375A .4580 +.0185 .4395 370 ---- .5030B ---- .5030B .4920 +.0190 .4730 375 ---- .5390B ---- .5390B .5275 +.0205 .5070 380 ---- .5765B ---- .5765B .5640 +.0215 .5425 385 ---- .6150B ---- .6150B .6010 +.0215 .5795 390 ---- .6540B ---- .6540B .6395 +.0225 .6170 395 ---- .6945B ---- .6945B .6790 +.0235 .6555 400 ---- .7350B ---- .7350B .7195 +.0245 .6950 405 ---- .7550B ---- .7550B .7605 +.0255 .7350 410 ---- ---- ---- ---- .8020 +.0260 .7760 415 ---- ---- ---- ---- .8445 +.0265 .8180 420 ---- .9060B ---- .9060B .8875 +.0270 .8605 425 ---- ---- ---- ---- .9310 +.0275 .9035 430 ---- .9950B ---- .9950B .9755 +.0280 .9475 435 ---- ---- ---- ---- 1.0200 +.0285 .9915 440 ---- 1.0855B ---- 1.0855B 1.0650 +.0290 1.0360 445 ---- ---- ---- ---- 1.1105 +.0290 1.0815 450 ---- 1.1775B ---- 1.1775B 1.1565 +.0295 1.1270 455 ---- ---- ---- ---- 1.2025 +.0295 1.1730 460 ---- ---- ---- ---- 1.2490 +.0300 1.2190 465 ---- ---- ---- ---- 1.2960 +.0300 1.2660 470 ---- 1.3660B ---- 1.3660B 1.3430 +.0300 1.3130 475 ---- ---- ---- ---- 1.3905 +.0305 1.3600 480 ---- 1.4620B ---- 1.4620B 1.4380 +.0305 1.4075 485 ---- ---- ---- ---- 1.4860 +.0310 1.4550 490 ---- 1.5585B ---- 1.5585B 1.5340 +.0310 1.5030 495 ---- ---- ---- ---- 1.5820 +.0305 1.5515 500 ---- 1.6555B ---- 1.6555B 1.6305 +.0310 1.5995 505 ---- ---- ---- ---- 1.6790 +.0310 1.6480 510 ---- ---- ---- ---- 1.7280 +.0310 1.6970 515 ---- ---- ---- ---- 1.7765 +.0310 1.7455 520 ---- 1.8520B ---- 1.8520B 1.8255 +.0310 1.7945 525 ---- ---- ---- ---- 1.8750 +.0315 1.8435 530 ---- 1.9340B ---- 1.9340B 1.9240 +.0310 1.8930 535 ---- ---- ---- ---- 1.9735 +.0310 1.9425 540 ---- ---- ---- ---- 2.0230 +.0310 1.9920 545 ---- ---- ---- ---- 2.0725 +.0310 2.0415 550 ---- ---- ---- ---- 2.1220 +.0310 2.0910 555 ---- ---- ---- ---- 2.1720 +.0315 2.1405 560 ---- ---- ---- ---- 2.2215 +.0310 2.1905 565 ---- ---- ---- ---- 2.2715 +.0310 2.2405 570 ---- ---- ---- ---- 2.3215 +.0310 2.2905 575 ---- ---- ---- ---- 2.3715 +.0310 2.3405 580 ---- ---- ---- ---- 2.4215 +.0310 2.3905 600 ---- ---- ---- ---- 2.6215 +.0310 2.5905 625 ---- ---- ---- ---- 2.8715 +.0310 2.8405 650 ---- ---- ---- ---- 3.1215 +.0310 3.0905 675 ---- ---- ---- ---- 3.3715 +.0310 3.3405 700 ---- ---- ---- ---- 3.6215 +.0310 3.5905 725 ---- ---- ---- ---- 3.8715 +.0310 3.8405 750 ---- ---- ---- ---- 4.1215 +.0310 4.0905 775 ---- ---- ---- ---- 4.3715 +.0310 4.3405 800 ---- ---- ---- ---- 4.6215 +.0310 4.5905 825 ---- ---- ---- ---- 4.8715 +.0310 4.8405 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 UNCH .0030 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0150 UNCH .0150 220 ---- ---- ---- ---- .0250 +.0005 .0245 225 ---- ---- ---- ---- .0285 +.0010 .0275 230 ---- ---- ---- ---- .0320 +.0010 .0310 235 ---- ---- ---- ---- .0360 +.0010 .0350 240 ---- ---- ---- ---- .0405 +.0010 .0395 245 ---- ---- ---- ---- .0460 +.0015 .0445 250 ---- ---- ---- ---- .0515 +.0015 .0500 255 ---- .0565B ---- ---- .0580 +.0020 .0560 260 ---- .0645B ---- ---- .0650 +.0020 .0630 265 ---- .0730B ---- .0710B .0735 +.0030 .0705 270 ---- .0825B ---- .0805B .0825 +.0035 .0790 275 ---- .0930B ---- .0910B .0925 +.0035 .0890 280 ---- .1045B ---- .1020B .1035 +.0040 .0995 285 ---- .1170B ---- .1150B .1155 +.0045 .1110 290 ---- .1310B ---- .1285B .1290 +.0055 .1235 295 ---- .1460B ---- .1430B .1435 +.0060 .1375 300 ---- .1625B ---- .1570B .1595 +.0070 .1525 7 305 ---- .1805B ---- .1760B .1765 +.0075 .1690 310 ---- .1995B ---- .1935B .1950 +.0085 .1865 315 ---- .2200B ---- .2140B .2145 +.0090 .2055 320 ---- .2415B ---- .2345B .2360 +.0100 .2260 325 ---- .2650B ---- .2570B .2585 +.0110 .2475 330 ---- .2895B ---- .2820B .2820 +.0115 .2705 335 ---- .3155B .2945A .2945A .3075 +.0125 .2950 340 ---- .3430B .3200A .3200A .3340 +.0135 2 .3205 345 ---- .3715B .3470A .3470A .3620 +.0145 .3475 350 ---- .4015B .3750A .3750A .3910 +.0155 .3755 1 355 ---- .4320B .4045A .4045A .4215 +.0165 2 .4050 2 360 ---- .4650B .4350A .4350A .4530 +.0170 .4360 7 365 ---- .4980B .4670A .4670A .4860 +.0185 .4675 370 ---- .5325B .5000A .5000A .5195 +.0190 .5005 1 375 ---- .5615B ---- .5615B .5545 +.0200 .5345 380 ---- .5980B ---- .5980B .5905 +.0210 .5695 385 ---- .6360B ---- .6360B .6275 +.0215 .6060 390 ---- .6745B ---- .6745B .6655 +.0225 .6430 395 ---- .7140B ---- .7140B .7040 +.0230 .6810 400 ---- .7545B ---- .7545B .7435 +.0240 .7195 405 ---- .7955B ---- .7955B .7840 +.0250 .7590 410 ---- .8220B ---- .8220B .8250 +.0255 .7995 415 ---- ---- ---- ---- .8665 +.0260 .8405 420 ---- .9225B ---- .9225B .9090 +.0265 .8825 425 ---- ---- ---- ---- .9520 +.0275 .9245 430 ---- 1.0100B ---- 1.0100B .9950 +.0275 .9675 435 ---- ---- ---- ---- 1.0390 +.0280 1.0110 440 ---- 1.0995B ---- 1.0995B 1.0835 +.0285 1.0550 445 ---- ---- ---- ---- 1.1280 +.0285 1.0995 450 ---- 1.1905B ---- 1.1905B 1.1735 +.0295 1.1440 455 ---- ---- ---- ---- 1.2190 +.0295 1.1895 460 ---- ---- ---- ---- 1.2650 +.0300 1.2350 465 ---- ---- ---- ---- 1.3110 +.0300 1.2810 470 ---- 1.3765B ---- 1.3765B 1.3575 +.0300 1.3275 475 ---- ---- ---- ---- 1.4045 +.0305 1.3740 480 ---- 1.4710B ---- 1.4710B 1.4515 +.0305 1.4210 485 ---- ---- ---- ---- 1.4985 +.0305 1.4680 490 ---- 1.5670B ---- 1.5670B 1.5460 +.0305 1.5155 495 ---- ---- ---- ---- 1.5940 +.0310 1.5630 500 ---- 1.6635B ---- 1.6635B 1.6420 +.0310 1.6110 505 ---- ---- ---- ---- 1.6900 +.0310 1.6590 510 ---- ---- ---- ---- 1.7385 +.0315 1.7070 515 ---- ---- ---- ---- 1.7865 +.0310 1.7555 520 ---- 1.8580B ---- 1.8580B 1.8355 +.0315 1.8040 525 ---- ---- ---- ---- 1.8840 +.0310 1.8530 530 ---- 1.9565B ---- 1.9565B 1.9330 +.0315 1.9015 535 ---- ---- ---- ---- 1.9820 +.0315 1.9505 540 ---- 2.0535B ---- 2.0530B 2.0310 +.0310 2.0000 545 ---- ---- ---- ---- 2.0805 +.0315 2.0490 550 ---- ---- ---- ---- 2.1300 +.0315 2.0985 555 ---- ---- ---- ---- 2.1790 +.0310 2.1480 560 ---- ---- ---- ---- 2.2290 +.0315 2.1975 565 ---- ---- ---- ---- 2.2785 +.0310 2.2475 570 ---- ---- ---- ---- 2.3280 +.0310 2.2970 575 ---- ---- ---- ---- 2.3780 +.0310 2.3470 580 ---- ---- ---- ---- 2.4280 +.0310 2.3970 600 ---- ---- ---- ---- 2.6280 +.0310 2.5970 625 ---- ---- ---- ---- 2.8780 +.0310 2.8470 650 ---- ---- ---- ---- 3.1280 +.0310 3.0970 675 ---- ---- ---- ---- 3.3780 +.0310 3.3470 700 ---- ---- ---- ---- 3.6280 +.0310 3.5970 725 ---- ---- ---- ---- 3.8780 +.0310 3.8470 750 ---- ---- ---- ---- 4.1280 +.0310 4.0970 775 ---- ---- ---- ---- 4.3780 +.0310 4.3470 800 ---- ---- ---- ---- 4.6280 +.0310 4.5970 825 ---- ---- ---- ---- 4.8780 +.0310 4.8470 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 +.0010 .0010 175 ---- ---- ---- ---- .0060 +.0015 .0045 200 ---- .0145B ---- .0145B .0145 +.0025 .0120 220 ---- .0260B ---- .0260B .0275 +.0035 .0240 225 ---- .0295B ---- .0295B .0320 +.0040 .0280 230 ---- .0340B ---- .0340B .0365 +.0040 .0325 235 ---- .0385B ---- .0385B .0420 +.0045 .0375 240 ---- .0440B ---- .0440B .0480 +.0050 .0430 245 ---- .0500B ---- .0500B .0540 +.0050 .0490 250 ---- .0565B ---- .0565B .0615 +.0055 .0560 255 ---- .0640B ---- ---- .0690 +.0055 .0635 260 ---- ---- ---- ---- .0775 +.0055 .0720 265 ---- .0815B ---- .0815B .0865 +.0055 .0810 270 ---- .0915B ---- .0915B .0970 +.0060 .0910 275 ---- .1030B ---- .1030B .1075 +.0055 .1020 280 ---- .1150B ---- .1150B .1195 +.0060 .1135 285 ---- .1285B ---- .1285B .1325 +.0065 .1260 290 ---- .1425B ---- .1425B .1465 +.0065 .1400 295 ---- .1580B ---- .1580B .1615 +.0070 .1545 300 ---- .1745B ---- .1745B .1780 +.0080 .1700 1 305 ---- .1920B ---- .1920B .1955 +.0085 .1870 310 ---- .2110B ---- .2110B .2145 +.0095 .2050 315 ---- .2315B ---- .2315B .2345 +.0100 .2245 6 320 ---- .2535B ---- .2535B .2560 +.0110 .2450 325 ---- .2765B ---- .2765B .2790 +.0125 .2665 330 ---- .3010B ---- .3010B .3030 +.0135 .2895 335 ---- .3270B ---- .3270B .3285 +.0150 .3135 340 ---- .3540B ---- .3540B .3555 +.0160 .3395 345 ---- .3825B ---- .3825B .3830 +.0170 .3660 350 ---- .4125B ---- .4125B .4125 +.0180 .3945 355 ---- .4435B ---- .4435B .4425 +.0190 .4235 360 ---- .4760B ---- .4760B .4740 +.0195 .4545 365 ---- .5095B ---- .5095B .5065 +.0205 .4860 370 ---- .5440B ---- .5440B .5400 +.0210 .5190 375 ---- .5795B ---- .5795B .5745 +.0215 .5530 6 380 ---- .6160B ---- .6160B .6100 +.0225 .5875 385 ---- .6535B ---- .6535B .6465 +.0230 .6235 390 ---- .6915B ---- .6915B .6840 +.0235 .6605 395 ---- .7305B ---- .7305B .7220 +.0240 .6980 400 ---- .7705B ---- .7705B .7610 +.0250 .7360 405 ---- .8105B ---- .8105B .8005 +.0250 .7755 410 ---- .8515B ---- .8515B .8410 +.0260 .8150 415 ---- .8935B ---- .8935B .8820 +.0265 .8555 420 ---- .9355B ---- .9355B .9235 +.0270 .8965 425 ---- ---- ---- ---- .9655 +.0275 .9380 430 ---- 1.0215B ---- 1.0215B 1.0085 +.0280 .9805 435 ---- ---- ---- ---- 1.0515 +.0285 1.0230 440 ---- 1.1095B ---- 1.1095B 1.0955 +.0295 1.0660 445 ---- ---- ---- ---- 1.1395 +.0295 1.1100 450 ---- 1.1995B ---- 1.1995B 1.1840 +.0300 1.1540 455 ---- ---- ---- ---- 1.2290 +.0305 1.1985 460 ---- ---- ---- ---- 1.2740 +.0305 1.2435 465 ---- ---- ---- ---- 1.3200 +.0310 1.2890 470 ---- 1.3830B ---- 1.3830B 1.3660 +.0315 1.3345 475 ---- ---- ---- ---- 1.4120 +.0315 1.3805 480 ---- 1.4765B ---- 1.4765B 1.4585 +.0315 1.4270 485 ---- ---- ---- ---- 1.5055 +.0320 1.4735 490 ---- 1.5710B ---- 1.5710B 1.5525 +.0320 1.5205 495 ---- ---- ---- ---- 1.5995 +.0320 1.5675 500 ---- 1.6665B ---- 1.6665B 1.6470 +.0320 1.6150 505 ---- ---- ---- ---- 1.6945 +.0320 1.6625 510 ---- ---- ---- ---- 1.7425 +.0325 1.7100 515 ---- ---- ---- ---- 1.7905 +.0325 1.7580 520 ---- 1.8595B ---- 1.8595B 1.8385 +.0320 1.8065 525 ---- ---- ---- ---- 1.8870 +.0325 1.8545 530 ---- 1.9570B ---- 1.9570B 1.9355 +.0325 1.9030 535 ---- ---- ---- ---- 1.9840 +.0320 1.9520 540 ---- 2.0550B ---- 2.0550B 2.0330 +.0320 2.0010 545 ---- ---- ---- ---- 2.0820 +.0320 2.0500 550 ---- 2.1540B ---- 2.1540B 2.1310 +.0320 2.0990 555 ---- ---- ---- ---- 2.1805 +.0320 2.1485 560 ---- 2.2170B ---- 2.2170B 2.2295 +.0315 2.1980 565 ---- ---- ---- ---- 2.2790 +.0315 2.2475 570 ---- ---- ---- ---- 2.3285 +.0315 2.2970 575 ---- ---- ---- ---- 2.3785 +.0315 2.3470 580 ---- ---- ---- ---- 2.4280 +.0310 2.3970 600 ---- ---- ---- ---- 2.6280 +.0310 2.5970 625 ---- ---- ---- ---- 2.8780 +.0310 2.8470 650 ---- ---- ---- ---- 3.1280 +.0310 3.0970 675 ---- ---- ---- ---- 3.3780 +.0310 3.3470 700 ---- ---- ---- ---- 3.6280 +.0310 3.5970 725 ---- ---- ---- ---- 3.8780 +.0310 3.8470 750 ---- ---- ---- ---- 4.1280 +.0310 4.0970 775 ---- ---- ---- ---- 4.3780 +.0310 4.3470 800 ---- ---- ---- ---- 4.6280 +.0310 4.5970 825 ---- ---- ---- ---- 4.8780 +.0310 4.8470 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 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0160 +.0010 .0150 220 ---- ---- ---- ---- .0310 +.0020 .0290 225 ---- ---- ---- ---- .0360 +.0020 .0340 230 ---- ---- ---- ---- .0415 +.0020 .0395 235 ---- ---- ---- ---- .0480 +.0025 .0455 240 ---- ---- ---- ---- .0545 +.0025 .0520 245 ---- ---- ---- ---- .0625 +.0035 .0590 250 ---- ---- ---- ---- .0705 +.0035 .0670 255 ---- ---- ---- ---- .0795 +.0035 .0760 260 ---- ---- ---- ---- .0895 +.0040 .0855 265 ---- ---- ---- ---- .1005 +.0050 .0955 270 ---- ---- ---- ---- .1120 +.0055 .1065 275 ---- ---- ---- ---- .1245 +.0060 .1185 280 ---- ---- ---- ---- .1375 +.0060 .1315 285 ---- ---- ---- ---- .1520 +.0065 .1455 290 ---- ---- ---- ---- .1670 +.0070 .1600 295 ---- ---- ---- ---- .1835 +.0080 .1755 300 ---- ---- ---- ---- .2005 +.0080 .1925 305 ---- ---- ---- ---- .2190 +.0090 .2100 310 ---- ---- ---- ---- .2385 +.0095 .2290 315 ---- ---- ---- ---- .2590 +.0105 .2485 320 ---- ---- ---- ---- .2805 +.0110 .2695 325 ---- ---- ---- ---- .3035 +.0115 .2920 330 ---- ---- ---- ---- .3275 +.0125 .3150 335 ---- ---- ---- ---- .3525 +.0125 .3400 340 ---- ---- ---- ---- .3790 +.0135 .3655 345 ---- ---- ---- ---- .4065 +.0140 .3925 350 ---- ---- ---- ---- .4355 +.0150 .4205 355 ---- ---- ---- ---- .4655 +.0155 .4500 360 ---- ---- ---- ---- .4960 +.0160 .4800 365 ---- ---- ---- ---- .5280 +.0165 .5115 370 ---- ---- ---- ---- .5615 +.0175 .5440 375 ---- ---- ---- ---- .5950 +.0175 .5775 380 ---- ---- ---- ---- .6300 +.0185 .6115 385 ---- ---- ---- ---- .6660 +.0190 .6470 390 ---- ---- ---- ---- .7025 +.0195 .6830 395 ---- ---- ---- ---- .7400 +.0205 .7195 400 ---- ---- ---- ---- .7780 +.0205 .7575 405 ---- ---- ---- ---- .8170 +.0215 .7955 410 ---- ---- ---- ---- .8565 +.0220 .8345 415 ---- ---- ---- ---- .8965 +.0220 .8745 420 ---- ---- ---- ---- .9375 +.0230 .9145 425 ---- ---- ---- ---- .9785 +.0230 .9555 430 ---- ---- ---- ---- 1.0205 +.0235 .9970 435 ---- ---- ---- ---- 1.0630 +.0240 1.0390 440 ---- ---- ---- ---- 1.1055 +.0245 1.0810 445 ---- ---- ---- ---- 1.1490 +.0250 1.1240 450 ---- ---- ---- ---- 1.1925 +.0250 1.1675 455 ---- ---- ---- ---- 1.2370 +.0260 1.2110 460 ---- ---- ---- ---- 1.2815 +.0260 1.2555 465 ---- ---- ---- ---- 1.3265 +.0265 1.3000 470 ---- ---- ---- ---- 1.3715 +.0265 1.3450 475 ---- ---- ---- ---- 1.4175 +.0275 1.3900 480 ---- ---- ---- ---- 1.4635 +.0275 1.4360 485 ---- ---- ---- ---- 1.5095 +.0275 1.4820 490 ---- ---- ---- ---- 1.5560 +.0280 1.5280 495 ---- ---- ---- ---- 1.6030 +.0285 1.5745 500 ---- ---- ---- ---- 1.6500 +.0285 1.6215 505 ---- ---- ---- ---- 1.6975 +.0290 1.6685 510 ---- ---- ---- ---- 1.7455 +.0295 1.7160 515 ---- ---- ---- ---- 1.7935 +.0295 1.7640 520 ---- ---- ---- ---- 1.8415 +.0300 1.8115 525 ---- ---- ---- ---- 1.8900 +.0300 1.8600 530 ---- ---- ---- ---- 1.9385 +.0305 1.9080 535 ---- ---- ---- ---- 1.9875 +.0305 1.9570 540 ---- ---- ---- ---- 2.0365 +.0310 2.0055 545 ---- ---- ---- ---- 2.0855 +.0310 2.0545 550 ---- ---- ---- ---- 2.1350 +.0310 2.1040 555 ---- ---- ---- ---- 2.1845 +.0315 2.1530 560 ---- ---- ---- ---- 2.2345 +.0315 2.2030 565 ---- ---- ---- ---- 2.2845 +.0320 2.2525 570 ---- ---- ---- ---- 2.3345 +.0320 2.3025 575 ---- ---- ---- ---- 2.3845 +.0320 2.3525 580 ---- ---- ---- ---- 2.4345 +.0320 2.4025 600 ---- ---- ---- ---- 2.6345 +.0320 2.6025 625 ---- ---- ---- ---- 2.8845 +.0320 2.8525 650 ---- ---- ---- ---- 3.1345 +.0320 3.1025 675 ---- ---- ---- ---- 3.3845 +.0320 3.3525 700 ---- ---- ---- ---- 3.6345 +.0320 3.6025 725 ---- ---- ---- ---- 3.8845 +.0320 3.8525 750 ---- ---- ---- ---- 4.1345 +.0320 4.1025 775 ---- ---- ---- ---- 4.3845 +.0320 4.3525 800 ---- ---- ---- ---- 4.6345 +.0320 4.6025 825 ---- ---- ---- ---- 4.8845 +.0320 4.8525 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 ---- ---- ---- ---- .0080 UNCH .0080 200 ---- ---- ---- ---- .0205 +.0010 .0195 220 ---- ---- ---- ---- .0385 +.0020 .0365 225 ---- ---- ---- ---- .0440 +.0020 .0420 230 ---- ---- ---- ---- .0505 +.0025 .0480 235 ---- ---- ---- ---- .0575 +.0025 .0550 240 ---- ---- ---- ---- .0650 +.0030 .0620 245 ---- ---- ---- ---- .0735 +.0035 .0700 250 ---- ---- ---- ---- .0825 +.0035 .0790 255 ---- ---- ---- ---- .0925 +.0040 .0885 260 ---- ---- ---- ---- .1030 +.0045 .0985 265 ---- ---- ---- ---- .1145 +.0050 .1095 270 ---- ---- ---- ---- .1265 +.0050 .1215 275 ---- ---- ---- ---- .1395 +.0055 .1340 280 ---- ---- ---- ---- .1535 +.0060 .1475 285 ---- ---- ---- ---- .1685 +.0065 .1620 290 ---- ---- ---- ---- .1845 +.0075 .1770 295 ---- ---- ---- ---- .2010 +.0080 .1930 300 ---- ---- ---- ---- .2185 +.0080 .2105 305 ---- ---- ---- ---- .2375 +.0090 .2285 310 ---- ---- ---- ---- .2570 +.0095 .2475 315 ---- ---- ---- ---- .2780 +.0100 .2680 320 ---- ---- ---- ---- .3000 +.0110 .2890 325 ---- ---- ---- ---- .3230 +.0115 .3115 330 ---- ---- ---- ---- .3470 +.0120 .3350 335 ---- ---- ---- ---- .3725 +.0130 .3595 340 ---- ---- ---- ---- .3985 +.0130 .3855 345 ---- ---- ---- ---- .4265 +.0140 .4125 350 ---- ---- ---- ---- .4550 +.0145 .4405 355 ---- ---- ---- ---- .4845 +.0150 .4695 360 ---- ---- ---- ---- .5155 +.0155 .5000 365 ---- ---- ---- ---- .5475 +.0165 .5310 370 ---- ---- ---- ---- .5800 +.0170 .5630 375 ---- ---- ---- ---- .6135 +.0175 .5960 380 ---- ---- ---- ---- .6485 +.0185 .6300 385 ---- ---- ---- ---- .6835 +.0185 .6650 390 ---- ---- ---- ---- .7200 +.0195 .7005 395 ---- ---- ---- ---- .7570 +.0200 .7370 400 ---- ---- ---- ---- .7945 +.0205 .7740 405 ---- ---- ---- ---- .8330 +.0210 .8120 410 ---- ---- ---- ---- .8720 +.0215 .8505 415 ---- ---- ---- ---- .9120 +.0220 .8900 420 ---- ---- ---- ---- .9520 +.0225 .9295 425 ---- ---- ---- ---- .9930 +.0230 .9700 430 ---- ---- ---- ---- 1.0340 +.0230 1.0110 435 ---- ---- ---- ---- 1.0760 +.0235 1.0525 440 ---- ---- ---- ---- 1.1185 +.0245 1.0940 445 ---- ---- ---- ---- 1.1610 +.0245 1.1365 450 ---- ---- ---- ---- 1.2045 +.0250 1.1795 455 ---- ---- ---- ---- 1.2480 +.0255 1.2225 460 ---- ---- ---- ---- 1.2920 +.0255 1.2665 465 ---- ---- ---- ---- 1.3365 +.0260 1.3105 470 ---- ---- ---- ---- 1.3810 +.0265 1.3545 475 ---- ---- ---- ---- 1.4265 +.0270 1.3995 480 ---- ---- ---- ---- 1.4715 +.0270 1.4445 485 ---- ---- ---- ---- 1.5175 +.0275 1.4900 490 ---- ---- ---- ---- 1.5635 +.0275 1.5360 495 ---- ---- ---- ---- 1.6100 +.0280 1.5820 500 ---- ---- ---- ---- 1.6565 +.0280 1.6285 505 ---- ---- ---- ---- 1.7035 +.0285 1.6750 510 ---- ---- ---- ---- 1.7505 +.0285 1.7220 515 ---- ---- ---- ---- 1.7980 +.0290 1.7690 520 ---- ---- ---- ---- 1.8460 +.0295 1.8165 525 ---- ---- ---- ---- 1.8935 +.0295 1.8640 530 ---- ---- ---- ---- 1.9420 +.0300 1.9120 535 ---- ---- ---- ---- 1.9905 +.0305 1.9600 540 ---- ---- ---- ---- 2.0390 +.0305 2.0085 545 ---- ---- ---- ---- 2.0875 +.0305 2.0570 550 ---- ---- ---- ---- 2.1365 +.0305 2.1060 555 ---- ---- ---- ---- 2.1860 +.0310 2.1550 560 ---- ---- ---- ---- 2.2350 +.0310 2.2040 565 ---- ---- ---- ---- 2.2850 +.0315 2.2535 570 ---- ---- ---- ---- 2.3345 +.0315 2.3030 575 ---- ---- ---- ---- 2.3845 +.0320 2.3525 580 ---- ---- ---- ---- 2.4345 +.0320 2.4025 600 ---- ---- ---- ---- 2.6345 +.0320 2.6025 625 ---- ---- ---- ---- 2.8845 +.0320 2.8525 650 ---- ---- ---- ---- 3.1345 +.0320 3.1025 675 ---- ---- ---- ---- 3.3845 +.0320 3.3525 700 ---- ---- ---- ---- 3.6345 +.0320 3.6025 725 ---- ---- ---- ---- 3.8845 +.0320 3.8525 750 ---- ---- ---- ---- 4.1345 +.0320 4.1025 775 ---- ---- ---- ---- 4.3845 +.0320 4.3525 800 ---- ---- ---- ---- 4.6345 +.0320 4.6025 825 ---- ---- ---- ---- 4.8845 +.0320 4.8525 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0100 +.0005 .0095 200 ---- ---- ---- ---- .0245 +.0015 .0230 220 ---- ---- ---- ---- .0440 +.0020 .0420 225 ---- ---- ---- ---- .0505 +.0025 .0480 230 ---- ---- ---- ---- .0575 +.0030 .0545 235 ---- ---- ---- ---- .0650 +.0030 .0620 240 ---- ---- ---- ---- .0730 +.0030 .0700 245 ---- ---- ---- ---- .0820 +.0035 .0785 250 ---- ---- ---- ---- .0920 +.0040 .0880 255 ---- ---- ---- ---- .1025 +.0045 .0980 260 ---- ---- ---- ---- .1135 +.0045 .1090 265 ---- ---- ---- ---- .1255 +.0050 .1205 270 ---- ---- ---- ---- .1385 +.0055 .1330 275 ---- ---- ---- ---- .1525 +.0065 .1460 280 ---- ---- ---- ---- .1670 +.0065 .1605 285 ---- ---- ---- ---- .1825 +.0070 .1755 290 ---- ---- ---- ---- .1990 +.0075 .1915 295 ---- ---- ---- ---- .2160 +.0080 .2080 300 ---- ---- ---- ---- .2345 +.0085 .2260 305 ---- ---- ---- ---- .2535 +.0090 .2445 310 ---- ---- ---- ---- .2740 +.0095 .2645 315 ---- ---- ---- ---- .2955 +.0105 .2850 320 ---- ---- ---- ---- .3175 +.0105 .3070 325 ---- ---- ---- ---- .3410 +.0115 .3295 330 ---- ---- ---- ---- .3655 +.0120 .3535 335 ---- ---- ---- ---- .3910 +.0125 .3785 340 ---- ---- ---- ---- .4175 +.0130 .4045 345 ---- ---- ---- ---- .4455 +.0140 .4315 350 ---- ---- ---- ---- .4740 +.0140 .4600 355 ---- ---- ---- ---- .5040 +.0150 .4890 360 ---- ---- ---- ---- .5345 +.0155 .5190 365 ---- ---- ---- ---- .5665 +.0165 .5500 370 ---- ---- ---- ---- .5990 +.0170 .5820 375 ---- ---- ---- ---- .6325 +.0175 .6150 380 ---- ---- ---- ---- .6665 +.0175 .6490 385 ---- ---- ---- ---- .7020 +.0185 .6835 390 ---- ---- ---- ---- .7380 +.0190 .7190 395 ---- ---- ---- ---- .7745 +.0195 .7550 400 ---- ---- ---- ---- .8120 +.0200 .7920 405 ---- ---- ---- ---- .8500 +.0205 .8295 410 ---- ---- ---- ---- .8885 +.0210 .8675 415 ---- ---- ---- ---- .9280 +.0215 .9065 420 ---- ---- ---- ---- .9680 +.0220 .9460 425 ---- ---- ---- ---- 1.0080 +.0220 .9860 430 ---- ---- ---- ---- 1.0490 +.0225 1.0265 435 ---- ---- ---- ---- 1.0905 +.0230 1.0675 440 ---- ---- ---- ---- 1.1325 +.0235 1.1090 445 ---- ---- ---- ---- 1.1750 +.0240 1.1510 450 ---- ---- ---- ---- 1.2175 +.0240 1.1935 455 ---- ---- ---- ---- 1.2610 +.0250 1.2360 460 ---- ---- ---- ---- 1.3045 +.0250 1.2795 465 ---- ---- ---- ---- 1.3485 +.0255 1.3230 470 ---- ---- ---- ---- 1.3930 +.0260 1.3670 475 ---- ---- ---- ---- 1.4375 +.0260 1.4115 480 ---- ---- ---- ---- 1.4825 +.0265 1.4560 485 ---- ---- ---- ---- 1.5280 +.0270 1.5010 490 ---- ---- ---- ---- 1.5740 +.0275 1.5465 495 ---- ---- ---- ---- 1.6200 +.0275 1.5925 500 ---- ---- ---- ---- 1.6660 +.0275 1.6385 505 ---- ---- ---- ---- 1.7125 +.0280 1.6845 510 ---- ---- ---- ---- 1.7595 +.0285 1.7310 515 ---- ---- ---- ---- 1.8065 +.0285 1.7780 520 ---- ---- ---- ---- 1.8540 +.0290 1.8250 525 ---- ---- ---- ---- 1.9015 +.0290 1.8725 530 ---- ---- ---- ---- 1.9495 +.0295 1.9200 535 ---- ---- ---- ---- 1.9975 +.0295 1.9680 540 ---- ---- ---- ---- 2.0455 +.0295 2.0160 545 ---- ---- ---- ---- 2.0940 +.0300 2.0640 550 ---- ---- ---- ---- 2.1430 +.0305 2.1125 555 ---- ---- ---- ---- 2.1920 +.0310 2.1610 560 ---- ---- ---- ---- 2.2410 +.0310 2.2100 565 ---- ---- ---- ---- 2.2905 +.0315 2.2590 570 ---- ---- ---- ---- 2.3400 +.0315 2.3085 575 ---- ---- ---- ---- 2.3895 +.0315 2.3580 580 ---- ---- ---- ---- 2.4395 +.0320 2.4075 600 ---- ---- ---- ---- 2.6395 +.0320 2.6075 625 ---- ---- ---- ---- 2.8895 +.0320 2.8575 650 ---- ---- ---- ---- 3.1395 +.0320 3.1075 675 ---- ---- ---- ---- 3.3895 +.0320 3.3575 700 ---- ---- ---- ---- 3.6395 +.0320 3.6075 725 ---- ---- ---- ---- 3.8895 +.0320 3.8575 750 ---- ---- ---- ---- 4.1395 +.0320 4.1075 775 ---- ---- ---- ---- 4.3895 +.0320 4.3575 800 ---- ---- ---- ---- 4.6395 +.0320 4.6075 825 ---- ---- ---- ---- 4.8895 +.0320 4.8575 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 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0125 +.0005 .0120 200 ---- ---- ---- ---- .0295 +.0015 .0280 220 ---- ---- ---- ---- .0510 +.0025 .0485 225 ---- ---- ---- ---- .0580 +.0025 .0555 230 ---- ---- ---- ---- .0655 +.0030 .0625 235 ---- ---- ---- ---- .0735 +.0030 .0705 240 ---- ---- ---- ---- .0825 +.0035 .0790 245 ---- ---- ---- ---- .0920 +.0040 .0880 250 ---- ---- ---- ---- .1025 +.0045 .0980 255 ---- ---- ---- ---- .1135 +.0045 .1090 260 ---- ---- ---- ---- .1250 +.0050 .1200 265 ---- ---- ---- ---- .1380 +.0055 .1325 270 ---- ---- ---- ---- .1510 +.0055 .1455 275 ---- ---- ---- ---- .1655 +.0065 .1590 280 ---- ---- ---- ---- .1805 +.0065 .1740 285 ---- ---- ---- ---- .1965 +.0075 .1890 290 ---- ---- ---- ---- .2130 +.0075 .2055 295 ---- ---- ---- ---- .2310 +.0085 .2225 300 ---- ---- ---- ---- .2495 +.0085 .2410 305 ---- ---- ---- ---- .2690 +.0090 .2600 310 ---- ---- ---- ---- .2895 +.0095 .2800 315 ---- ---- ---- ---- .3110 +.0105 .3005 320 ---- ---- ---- ---- .3335 +.0110 .3225 325 ---- ---- ---- ---- .3570 +.0115 .3455 330 ---- ---- ---- ---- .3815 +.0120 .3695 335 ---- ---- ---- ---- .4070 +.0125 .3945 340 ---- ---- ---- ---- .4335 +.0125 .4210 345 ---- ---- ---- ---- .4615 +.0135 .4480 350 ---- ---- ---- ---- .4900 +.0140 .4760 355 ---- ---- ---- ---- .5195 +.0145 .5050 360 ---- ---- ---- ---- .5505 +.0155 .5350 365 ---- ---- ---- ---- .5820 +.0160 .5660 370 ---- ---- ---- ---- .6140 +.0160 .5980 375 ---- ---- ---- ---- .6475 +.0170 .6305 380 ---- ---- ---- ---- .6815 +.0175 .6640 385 ---- ---- ---- ---- .7165 +.0180 .6985 390 ---- ---- ---- ---- .7520 +.0185 .7335 395 ---- ---- ---- ---- .7885 +.0190 .7695 400 ---- ---- ---- ---- .8255 +.0195 .8060 405 ---- ---- ---- ---- .8635 +.0205 .8430 410 ---- ---- ---- ---- .9015 +.0205 .8810 415 ---- ---- ---- ---- .9405 +.0210 .9195 420 ---- ---- ---- ---- .9800 +.0215 .9585 425 ---- ---- ---- ---- 1.0200 +.0215 .9985 430 ---- ---- ---- ---- 1.0610 +.0225 1.0385 435 ---- ---- ---- ---- 1.1020 +.0230 1.0790 440 ---- ---- ---- ---- 1.1435 +.0235 1.1200 445 ---- ---- ---- ---- 1.1855 +.0235 1.1620 450 ---- ---- ---- ---- 1.2280 +.0240 1.2040 455 ---- ---- ---- ---- 1.2705 +.0240 1.2465 460 ---- ---- ---- ---- 1.3140 +.0250 1.2890 465 ---- ---- ---- ---- 1.3575 +.0250 1.3325 470 ---- ---- ---- ---- 1.4015 +.0255 1.3760 475 ---- ---- ---- ---- 1.4460 +.0260 1.4200 480 ---- ---- ---- ---- 1.4905 +.0260 1.4645 485 ---- ---- ---- ---- 1.5355 +.0265 1.5090 490 ---- ---- ---- ---- 1.5810 +.0270 1.5540 495 ---- ---- ---- ---- 1.6265 +.0270 1.5995 500 ---- ---- ---- ---- 1.6725 +.0275 1.6450 505 ---- ---- ---- ---- 1.7185 +.0275 1.6910 510 ---- ---- ---- ---- 1.7650 +.0280 1.7370 515 ---- ---- ---- ---- 1.8115 +.0280 1.7835 520 ---- ---- ---- ---- 1.8585 +.0285 1.8300 525 ---- ---- ---- ---- 1.9060 +.0290 1.8770 530 ---- ---- ---- ---- 1.9535 +.0295 1.9240 535 ---- ---- ---- ---- 2.0010 +.0295 1.9715 540 ---- ---- ---- ---- 2.0490 +.0295 2.0195 545 ---- ---- ---- ---- 2.0970 +.0295 2.0675 550 ---- ---- ---- ---- 2.1455 +.0300 2.1155 555 ---- ---- ---- ---- 2.1940 +.0305 2.1635 560 ---- ---- ---- ---- 2.2430 +.0310 2.2120 565 ---- ---- ---- ---- 2.2920 +.0310 2.2610 570 ---- ---- ---- ---- 2.3410 +.0310 2.3100 575 ---- ---- ---- ---- 2.3905 +.0315 2.3590 580 ---- ---- ---- ---- 2.4400 +.0315 2.4085 600 ---- ---- ---- ---- 2.6395 +.0320 2.6075 625 ---- ---- ---- ---- 2.8895 +.0320 2.8575 650 ---- ---- ---- ---- 3.1395 +.0320 3.1075 675 ---- ---- ---- ---- 3.3895 +.0320 3.3575 700 ---- ---- ---- ---- 3.6395 +.0320 3.6075 725 ---- ---- ---- ---- 3.8895 +.0320 3.8575 750 ---- ---- ---- ---- 4.1395 +.0320 4.1075 775 ---- ---- ---- ---- 4.3895 +.0320 4.3575 800 ---- ---- ---- ---- 4.6395 +.0320 4.6075 825 ---- ---- ---- ---- 4.8895 +.0320 4.8575 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0165 +.0010 .0155 200 ---- ---- ---- ---- .0355 +.0015 .0340 220 ---- ---- ---- ---- .0595 +.0025 .0570 225 ---- ---- ---- ---- .0670 +.0030 .0640 230 ---- ---- ---- ---- .0750 +.0030 .0720 235 ---- ---- ---- ---- .0840 +.0035 .0805 240 ---- ---- ---- ---- .0935 +.0040 .0895 245 ---- ---- ---- ---- .1035 +.0045 .0990 250 ---- ---- ---- ---- .1140 +.0045 .1095 255 ---- ---- ---- ---- .1255 +.0050 .1205 260 ---- ---- ---- ---- .1380 +.0055 .1325 265 ---- ---- ---- ---- .1510 +.0060 .1450 270 ---- ---- ---- ---- .1645 +.0060 .1585 275 ---- ---- ---- ---- .1790 +.0065 .1725 280 ---- ---- ---- ---- .1945 +.0070 .1875 285 ---- ---- ---- ---- .2105 +.0070 .2035 290 ---- ---- ---- ---- .2275 +.0075 .2200 295 ---- ---- ---- ---- .2455 +.0085 .2370 300 ---- ---- ---- ---- .2640 +.0085 .2555 305 ---- ---- ---- ---- .2840 +.0095 .2745 310 ---- ---- ---- ---- .3045 +.0100 .2945 315 ---- ---- ---- ---- .3260 +.0105 .3155 320 ---- ---- ---- ---- .3485 +.0110 .3375 325 ---- ---- ---- ---- .3720 +.0115 .3605 330 ---- ---- ---- ---- .3965 +.0120 .3845 335 ---- ---- ---- ---- .4220 +.0120 .4100 340 ---- ---- ---- ---- .4485 +.0125 .4360 345 ---- ---- ---- ---- .4760 +.0130 .4630 350 ---- ---- ---- ---- .5045 +.0135 .4910 355 ---- ---- ---- ---- .5340 +.0140 .5200 360 ---- ---- ---- ---- .5645 +.0145 .5500 365 ---- ---- ---- ---- .5960 +.0155 .5805 370 ---- ---- ---- ---- .6285 +.0160 .6125 375 ---- ---- ---- ---- .6615 +.0165 .6450 380 ---- ---- ---- ---- .6955 +.0170 .6785 385 ---- ---- ---- ---- .7300 +.0175 .7125 390 ---- ---- ---- ---- .7655 +.0180 .7475 395 ---- ---- ---- ---- .8015 +.0185 .7830 400 ---- ---- ---- ---- .8385 +.0190 .8195 405 ---- ---- ---- ---- .8760 +.0195 .8565 410 ---- ---- ---- ---- .9140 +.0195 .8945 415 ---- ---- ---- ---- .9530 +.0205 .9325 420 ---- ---- ---- ---- .9920 +.0205 .9715 425 ---- ---- ---- ---- 1.0320 +.0210 1.0110 430 ---- ---- ---- ---- 1.0725 +.0215 1.0510 435 ---- ---- ---- ---- 1.1130 +.0220 1.0910 440 ---- ---- ---- ---- 1.1545 +.0225 1.1320 445 ---- ---- ---- ---- 1.1960 +.0225 1.1735 450 ---- ---- ---- ---- 1.2385 +.0235 1.2150 455 ---- ---- ---- ---- 1.2810 +.0235 1.2575 460 ---- ---- ---- ---- 1.3240 +.0240 1.3000 465 ---- ---- ---- ---- 1.3670 +.0240 1.3430 470 ---- ---- ---- ---- 1.4105 +.0245 1.3860 475 ---- ---- ---- ---- 1.4545 +.0245 1.4300 480 ---- ---- ---- ---- 1.4990 +.0250 1.4740 485 ---- ---- ---- ---- 1.5435 +.0255 1.5180 490 ---- ---- ---- ---- 1.5885 +.0255 1.5630 495 ---- ---- ---- ---- 1.6340 +.0260 1.6080 500 ---- ---- ---- ---- 1.6795 +.0265 1.6530 505 ---- ---- ---- ---- 1.7255 +.0270 1.6985 510 ---- ---- ---- ---- 1.7715 +.0270 1.7445 515 ---- ---- ---- ---- 1.8180 +.0275 1.7905 520 ---- ---- ---- ---- 1.8645 +.0275 1.8370 525 ---- ---- ---- ---- 1.9115 +.0280 1.8835 530 ---- ---- ---- ---- 1.9585 +.0285 1.9300 535 ---- ---- ---- ---- 2.0055 +.0285 1.9770 540 ---- ---- ---- ---- 2.0535 +.0290 2.0245 545 ---- ---- ---- ---- 2.1010 +.0290 2.0720 550 ---- ---- ---- ---- 2.1490 +.0290 2.1200 555 ---- ---- ---- ---- 2.1970 +.0295 2.1675 560 ---- ---- ---- ---- 2.2455 +.0295 2.2160 565 ---- ---- ---- ---- 2.2940 +.0300 2.2640 570 ---- ---- ---- ---- 2.3430 +.0305 2.3125 575 ---- ---- ---- ---- 2.3920 +.0305 2.3615 580 ---- ---- ---- ---- 2.4410 +.0305 2.4105 600 ---- ---- ---- ---- 2.6395 +.0315 2.6080 625 ---- ---- ---- ---- 2.8895 +.0320 2.8575 650 ---- ---- ---- ---- 3.1395 +.0320 3.1075 675 ---- ---- ---- ---- 3.3895 +.0320 3.3575 700 ---- ---- ---- ---- 3.6395 +.0320 3.6075 725 ---- ---- ---- ---- 3.8895 +.0320 3.8575 750 ---- ---- ---- ---- 4.1395 +.0320 4.1075 775 ---- ---- ---- ---- 4.3895 +.0320 4.3575 800 ---- ---- ---- ---- 4.6395 +.0320 4.6075 825 ---- ---- ---- ---- 4.8895 +.0320 4.8575 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 ---- ---- ---- ---- .0070 +.0005 .0065 175 ---- ---- ---- ---- .0180 +.0010 .0170 200 ---- ---- ---- ---- .0385 +.0015 .0370 220 ---- ---- ---- ---- .0645 +.0025 .0620 225 ---- ---- ---- ---- .0725 +.0030 .0695 230 ---- ---- ---- ---- .0810 +.0030 .0780 235 ---- ---- ---- ---- .0900 +.0035 .0865 240 ---- ---- ---- ---- .1000 +.0035 .0965 245 ---- ---- ---- ---- .1105 +.0040 .1065 250 ---- ---- ---- ---- .1220 +.0045 .1175 255 ---- ---- ---- ---- .1340 +.0045 .1295 260 ---- ---- ---- ---- .1470 +.0050 .1420 265 ---- ---- ---- ---- .1605 +.0055 .1550 270 ---- ---- ---- ---- .1750 +.0060 .1690 275 ---- ---- ---- ---- .1900 +.0065 .1835 280 ---- ---- ---- ---- .2060 +.0070 .1990 285 ---- ---- ---- ---- .2230 +.0075 .2155 290 ---- ---- ---- ---- .2405 +.0080 .2325 295 ---- ---- ---- ---- .2590 +.0085 .2505 300 ---- ---- ---- ---- .2780 +.0085 .2695 305 ---- ---- ---- ---- .2980 +.0090 .2890 310 ---- ---- ---- ---- .3195 +.0100 .3095 315 ---- ---- ---- ---- .3415 +.0100 .3315 320 ---- ---- ---- ---- .3640 +.0105 .3535 325 ---- ---- ---- ---- .3880 +.0110 .3770 330 ---- ---- ---- ---- .4130 +.0115 .4015 335 ---- ---- ---- ---- .4390 +.0120 .4270 340 ---- ---- ---- ---- .4655 +.0125 .4530 345 ---- ---- ---- ---- .4935 +.0130 .4805 350 ---- ---- ---- ---- .5220 +.0135 .5085 355 ---- ---- ---- ---- .5515 +.0140 .5375 360 ---- ---- ---- ---- .5820 +.0145 .5675 365 ---- ---- ---- ---- .6135 +.0150 .5985 370 ---- ---- ---- ---- .6455 +.0155 .6300 375 ---- ---- ---- ---- .6785 +.0160 .6625 380 ---- ---- ---- ---- .7125 +.0165 .6960 385 ---- ---- ---- ---- .7470 +.0170 .7300 390 ---- ---- ---- ---- .7825 +.0175 .7650 395 ---- ---- ---- ---- .8185 +.0180 .8005 400 ---- ---- ---- ---- .8550 +.0185 .8365 405 ---- ---- ---- ---- .8920 +.0185 .8735 410 ---- ---- ---- ---- .9300 +.0195 .9105 415 ---- ---- ---- ---- .9685 +.0200 .9485 420 ---- ---- ---- ---- 1.0075 +.0200 .9875 425 ---- ---- ---- ---- 1.0470 +.0205 1.0265 430 ---- ---- ---- ---- 1.0870 +.0210 1.0660 435 ---- ---- ---- ---- 1.1275 +.0215 1.1060 440 ---- ---- ---- ---- 1.1685 +.0220 1.1465 445 ---- ---- ---- ---- 1.2100 +.0220 1.1880 450 ---- ---- ---- ---- 1.2515 +.0225 1.2290 455 ---- ---- ---- ---- 1.2940 +.0230 1.2710 460 ---- ---- ---- ---- 1.3365 +.0230 1.3135 465 ---- ---- ---- ---- 1.3795 +.0235 1.3560 470 ---- ---- ---- ---- 1.4230 +.0240 1.3990 475 ---- ---- ---- ---- 1.4665 +.0245 1.4420 480 ---- ---- ---- ---- 1.5105 +.0245 1.4860 485 ---- ---- ---- ---- 1.5545 +.0245 1.5300 490 ---- ---- ---- ---- 1.5995 +.0255 1.5740 495 ---- ---- ---- ---- 1.6440 +.0255 1.6185 500 ---- ---- ---- ---- 1.6895 +.0260 1.6635 505 ---- ---- ---- ---- 1.7350 +.0260 1.7090 510 ---- ---- ---- ---- 1.7805 +.0260 1.7545 515 ---- ---- ---- ---- 1.8265 +.0265 1.8000 520 ---- ---- ---- ---- 1.8730 +.0270 1.8460 525 ---- ---- ---- ---- 1.9195 +.0270 1.8925 530 ---- ---- ---- ---- 1.9660 +.0275 1.9385 535 ---- ---- ---- ---- 2.0130 +.0275 1.9855 540 ---- ---- ---- ---- 2.0605 +.0280 2.0325 545 ---- ---- ---- ---- 2.1080 +.0285 2.0795 550 ---- ---- ---- ---- 2.1555 +.0285 2.1270 555 ---- ---- ---- ---- 2.2030 +.0285 2.1745 560 ---- ---- ---- ---- 2.2515 +.0290 2.2225 565 ---- ---- ---- ---- 2.2995 +.0290 2.2705 570 ---- ---- ---- ---- 2.3480 +.0295 2.3185 575 ---- ---- ---- ---- 2.3965 +.0295 2.3670 600 ---- ---- ---- ---- 2.6425 +.0310 2.6115 625 ---- ---- ---- ---- 2.8920 +.0315 2.8605 650 ---- ---- ---- ---- 3.1420 +.0315 3.1105 675 ---- ---- ---- ---- 3.3920 +.0315 3.3605 700 ---- ---- ---- ---- 3.6420 +.0315 3.6105 725 ---- ---- ---- ---- 3.8920 +.0315 3.8605 750 ---- ---- ---- ---- 4.1420 +.0315 4.1105 775 ---- ---- ---- ---- 4.3920 +.0315 4.3605 800 ---- ---- ---- ---- 4.6420 +.0315 4.6105 825 ---- ---- ---- ---- 4.8920 +.0315 4.8605 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0090 +.0005 .0085 175 ---- ---- ---- ---- .0220 +.0010 .0210 200 ---- ---- ---- ---- .0450 +.0020 .0430 220 ---- ---- ---- ---- .0725 +.0030 .0695 225 ---- ---- ---- ---- .0810 +.0030 .0780 230 ---- ---- ---- ---- .0900 +.0035 .0865 235 ---- ---- ---- ---- .1000 +.0040 .0960 240 ---- ---- ---- ---- .1100 +.0040 .1060 245 ---- ---- ---- ---- .1210 +.0045 .1165 250 ---- ---- ---- ---- .1330 +.0050 .1280 255 ---- ---- ---- ---- .1455 +.0055 .1400 260 ---- ---- ---- ---- .1585 +.0055 .1530 265 ---- ---- ---- ---- .1725 +.0060 .1665 270 ---- ---- ---- ---- .1870 +.0065 .1805 275 ---- ---- ---- ---- .2025 +.0070 .1955 280 ---- ---- ---- ---- .2185 +.0070 .2115 285 ---- ---- ---- ---- .2355 +.0075 .2280 290 ---- ---- ---- ---- .2530 +.0080 .2450 295 ---- ---- ---- ---- .2715 +.0085 .2630 300 ---- ---- ---- ---- .2910 +.0090 .2820 305 ---- ---- ---- ---- .3115 +.0095 .3020 310 ---- ---- ---- ---- .3325 +.0100 .3225 315 ---- ---- ---- ---- .3545 +.0105 .3440 320 ---- ---- ---- ---- .3775 +.0110 .3665 325 ---- ---- ---- ---- .4010 +.0110 .3900 330 ---- ---- ---- ---- .4260 +.0120 .4140 335 ---- ---- ---- ---- .4520 +.0125 .4395 340 ---- ---- ---- ---- .4785 +.0130 .4655 345 ---- ---- ---- ---- .5060 +.0130 .4930 350 ---- ---- ---- ---- .5350 +.0140 .5210 355 ---- ---- ---- ---- .5645 +.0145 .5500 360 ---- ---- ---- ---- .5950 +.0150 .5800 365 ---- ---- ---- ---- .6260 +.0150 .6110 370 ---- ---- ---- ---- .6580 +.0155 .6425 375 ---- ---- ---- ---- .6910 +.0160 .6750 380 ---- ---- ---- ---- .7250 +.0170 .7080 385 ---- ---- ---- ---- .7595 +.0175 .7420 390 ---- ---- ---- ---- .7945 +.0175 .7770 395 ---- ---- ---- ---- .8305 +.0180 .8125 400 ---- ---- ---- ---- .8670 +.0185 .8485 405 ---- ---- ---- ---- .9040 +.0185 .8855 410 ---- ---- ---- ---- .9420 +.0195 .9225 415 ---- ---- ---- ---- .9800 +.0195 .9605 420 ---- ---- ---- ---- 1.0190 +.0200 .9990 425 ---- ---- ---- ---- 1.0585 +.0205 1.0380 430 ---- ---- ---- ---- 1.0985 +.0210 1.0775 435 ---- ---- ---- ---- 1.1390 +.0215 1.1175 440 ---- ---- ---- ---- 1.1795 +.0215 1.1580 445 ---- ---- ---- ---- 1.2210 +.0220 1.1990 450 ---- ---- ---- ---- 1.2625 +.0220 1.2405 455 ---- ---- ---- ---- 1.3045 +.0225 1.2820 460 ---- ---- ---- ---- 1.3470 +.0230 1.3240 465 ---- ---- ---- ---- 1.3895 +.0230 1.3665 470 ---- ---- ---- ---- 1.4330 +.0235 1.4095 475 ---- ---- ---- ---- 1.4760 +.0235 1.4525 480 ---- ---- ---- ---- 1.5200 +.0240 1.4960 485 ---- ---- ---- ---- 1.5640 +.0240 1.5400 490 ---- ---- ---- ---- 1.6085 +.0245 1.5840 495 ---- ---- ---- ---- 1.6530 +.0245 1.6285 500 ---- ---- ---- ---- 1.6980 +.0250 1.6730 505 ---- ---- ---- ---- 1.7435 +.0255 1.7180 510 ---- ---- ---- ---- 1.7885 +.0255 1.7630 515 ---- ---- ---- ---- 1.8345 +.0260 1.8085 520 ---- ---- ---- ---- 1.8805 +.0260 1.8545 525 ---- ---- ---- ---- 1.9265 +.0265 1.9000 530 ---- ---- ---- ---- 1.9730 +.0265 1.9465 535 ---- ---- ---- ---- 2.0200 +.0270 1.9930 540 ---- ---- ---- ---- 2.0665 +.0270 2.0395 545 ---- ---- ---- ---- 2.1135 +.0270 2.0865 550 ---- ---- ---- ---- 2.1610 +.0275 2.1335 555 ---- ---- ---- ---- 2.2085 +.0280 2.1805 560 ---- ---- ---- ---- 2.2560 +.0280 2.2280 565 ---- ---- ---- ---- 2.3040 +.0285 2.2755 570 ---- ---- ---- ---- 2.3520 +.0285 2.3235 575 ---- ---- ---- ---- 2.4005 +.0290 2.3715 600 ---- ---- ---- ---- 2.6440 +.0300 2.6140 625 ---- ---- ---- ---- 2.8920 +.0310 2.8610 650 ---- ---- ---- ---- 3.1420 +.0315 3.1105 675 ---- ---- ---- ---- 3.3920 +.0315 3.3605 700 ---- ---- ---- ---- 3.6420 +.0315 3.6105 725 ---- ---- ---- ---- 3.8920 +.0315 3.8605 750 ---- ---- ---- ---- 4.1420 +.0315 4.1105 775 ---- ---- ---- ---- 4.3920 +.0315 4.3605 800 ---- ---- ---- ---- 4.6420 +.0315 4.6105 825 ---- ---- ---- ---- 4.8920 +.0315 4.8605 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 ---- ---- ---- ---- .0095 UNCH .0095 175 ---- ---- ---- ---- .0235 +.0010 .0225 200 ---- ---- ---- ---- .0480 +.0020 .0460 220 ---- ---- ---- ---- .0770 +.0025 .0745 225 ---- ---- ---- ---- .0860 +.0030 .0830 230 ---- ---- ---- ---- .0955 +.0035 .0920 235 ---- ---- ---- ---- .1055 +.0035 .1020 240 ---- ---- ---- ---- .1165 +.0040 .1125 245 ---- ---- ---- ---- .1280 +.0040 .1240 250 ---- ---- ---- ---- .1405 +.0050 .1355 255 ---- ---- ---- ---- .1530 +.0045 .1485 260 ---- ---- ---- ---- .1670 +.0055 .1615 265 ---- ---- ---- ---- .1815 +.0060 .1755 270 ---- ---- ---- ---- .1965 +.0060 .1905 275 ---- ---- ---- ---- .2125 +.0065 .2060 280 ---- ---- ---- ---- .2290 +.0065 .2225 285 ---- ---- ---- ---- .2465 +.0070 .2395 290 ---- ---- ---- ---- .2650 +.0080 .2570 295 ---- ---- ---- ---- .2840 +.0080 .2760 300 ---- ---- ---- ---- .3040 +.0085 .2955 305 ---- ---- ---- ---- .3245 +.0090 .3155 310 ---- ---- ---- ---- .3465 +.0100 .3365 315 ---- ---- ---- ---- .3690 +.0105 .3585 320 ---- ---- ---- ---- .3920 +.0105 .3815 325 ---- ---- ---- ---- .4165 +.0110 .4055 330 ---- ---- ---- ---- .4415 +.0115 .4300 335 ---- ---- ---- ---- .4675 +.0120 .4555 340 ---- ---- ---- ---- .4945 +.0125 .4820 345 ---- ---- ---- ---- .5225 +.0130 .5095 350 ---- ---- ---- ---- .5510 +.0135 .5375 355 ---- ---- ---- ---- .5805 +.0140 .5665 360 ---- ---- ---- ---- .6110 +.0145 .5965 365 ---- ---- ---- ---- .6420 +.0150 .6270 370 ---- ---- ---- ---- .6740 +.0155 .6585 375 ---- ---- ---- ---- .7065 +.0155 .6910 380 ---- ---- ---- ---- .7400 +.0160 .7240 385 ---- ---- ---- ---- .7745 +.0170 .7575 390 ---- ---- ---- ---- .8090 +.0170 .7920 395 ---- ---- ---- ---- .8445 +.0175 .8270 400 ---- ---- ---- ---- .8810 +.0185 .8625 405 ---- ---- ---- ---- .9175 +.0185 .8990 410 ---- ---- ---- ---- .9550 +.0190 .9360 415 ---- ---- ---- ---- .9930 +.0195 .9735 420 ---- ---- ---- ---- 1.0315 +.0200 1.0115 425 ---- ---- ---- ---- 1.0700 +.0200 1.0500 430 ---- ---- ---- ---- 1.1095 +.0205 1.0890 435 ---- ---- ---- ---- 1.1495 +.0210 1.1285 440 ---- ---- ---- ---- 1.1900 +.0215 1.1685 445 ---- ---- ---- ---- 1.2310 +.0220 1.2090 450 ---- ---- ---- ---- 1.2720 +.0220 1.2500 455 ---- ---- ---- ---- 1.3135 +.0220 1.2915 460 ---- ---- ---- ---- 1.3555 +.0225 1.3330 465 ---- ---- ---- ---- 1.3980 +.0230 1.3750 470 ---- ---- ---- ---- 1.4410 +.0235 1.4175 475 ---- ---- ---- ---- 1.4840 +.0240 1.4600 480 ---- ---- ---- ---- 1.5275 +.0245 1.5030 485 ---- ---- ---- ---- 1.5710 +.0245 1.5465 490 ---- ---- ---- ---- 1.6150 +.0245 1.5905 495 ---- ---- ---- ---- 1.6595 +.0250 1.6345 500 ---- ---- ---- ---- 1.7040 +.0255 1.6785 505 ---- ---- ---- ---- 1.7485 +.0255 1.7230 510 ---- ---- ---- ---- 1.7940 +.0260 1.7680 515 ---- ---- ---- ---- 1.8395 +.0265 1.8130 520 ---- ---- ---- ---- 1.8850 +.0265 1.8585 525 ---- ---- ---- ---- 1.9310 +.0270 1.9040 530 ---- ---- ---- ---- 1.9770 +.0270 1.9500 535 ---- ---- ---- ---- 2.0235 +.0275 1.9960 540 ---- ---- ---- ---- 2.0700 +.0275 2.0425 545 ---- ---- ---- ---- 2.1165 +.0275 2.0890 550 ---- ---- ---- ---- 2.1640 +.0280 2.1360 555 ---- ---- ---- ---- 2.2110 +.0280 2.1830 575 ---- ---- ---- ---- 2.4020 +.0290 2.3730 600 ---- ---- ---- ---- 2.6450 +.0300 2.6150 625 ---- ---- ---- ---- 2.8920 +.0310 2.8610 650 ---- ---- ---- ---- 3.1420 +.0315 3.1105 675 ---- ---- ---- ---- 3.3920 +.0315 3.3605 700 ---- ---- ---- ---- 3.6420 +.0315 3.6105 725 ---- ---- ---- ---- 3.8920 +.0315 3.8605 750 ---- ---- ---- ---- 4.1420 +.0315 4.1105 775 ---- ---- ---- ---- 4.3920 +.0315 4.3605 800 ---- ---- ---- ---- 4.6420 +.0315 4.6105 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0115 +.0005 .0110 175 ---- ---- ---- ---- .0270 +.0015 .0255 200 ---- ---- ---- ---- .0530 +.0020 .0510 225 ---- ---- ---- ---- .0930 +.0030 .0900 230 ---- ---- ---- ---- .1030 +.0035 .0995 235 ---- ---- ---- ---- .1135 +.0040 .1095 240 ---- ---- ---- ---- .1245 +.0040 .1205 245 ---- ---- ---- ---- .1365 +.0045 .1320 250 ---- ---- ---- ---- .1490 +.0045 .1445 255 ---- ---- ---- ---- .1625 +.0050 .1575 260 ---- ---- ---- ---- .1765 +.0055 .1710 265 ---- ---- ---- ---- .1915 +.0060 .1855 270 ---- ---- ---- ---- .2070 +.0065 .2005 275 ---- ---- ---- ---- .2230 +.0065 .2165 280 ---- ---- ---- ---- .2400 +.0070 .2330 285 ---- ---- ---- ---- .2575 +.0075 .2500 290 ---- ---- ---- ---- .2760 +.0075 .2685 295 ---- ---- ---- ---- .2955 +.0085 .2870 300 ---- ---- ---- ---- .3155 +.0085 .3070 305 ---- ---- ---- ---- .3365 +.0090 .3275 310 ---- ---- ---- ---- .3580 +.0095 .3485 315 ---- ---- ---- ---- .3805 +.0100 .3705 320 ---- ---- ---- ---- .4040 +.0105 .3935 325 ---- ---- ---- ---- .4285 +.0110 .4175 330 ---- ---- ---- ---- .4535 +.0115 .4420 335 ---- ---- ---- ---- .4795 +.0115 .4680 340 ---- ---- ---- ---- .5065 +.0125 .4940 345 ---- ---- ---- ---- .5340 +.0125 .5215 350 ---- ---- ---- ---- .5630 +.0135 .5495 355 ---- ---- ---- ---- .5920 +.0135 .5785 360 ---- ---- ---- ---- .6225 +.0140 .6085 365 ---- ---- ---- ---- .6535 +.0145 .6390 370 ---- ---- ---- ---- .6855 +.0150 .6705 375 ---- ---- ---- ---- .7180 +.0155 .7025 380 ---- ---- ---- ---- .7510 +.0155 .7355 385 ---- ---- ---- ---- .7850 +.0160 .7690 390 ---- ---- ---- ---- .8195 +.0165 .8030 395 ---- ---- ---- ---- .8550 +.0170 .8380 400 ---- ---- ---- ---- .8910 +.0175 .8735 405 ---- ---- ---- ---- .9275 +.0180 .9095 410 ---- ---- ---- ---- .9645 +.0180 .9465 415 ---- ---- ---- ---- 1.0025 +.0190 .9835 420 ---- ---- ---- ---- 1.0405 +.0190 1.0215 425 ---- ---- ---- ---- 1.0790 +.0190 1.0600 430 ---- ---- ---- ---- 1.1185 +.0195 1.0990 435 ---- ---- ---- ---- 1.1580 +.0200 1.1380 440 ---- ---- ---- ---- 1.1985 +.0205 1.1780 445 ---- ---- ---- ---- 1.2390 +.0210 1.2180 450 ---- ---- ---- ---- 1.2800 +.0210 1.2590 455 ---- ---- ---- ---- 1.3215 +.0215 1.3000 460 ---- ---- ---- ---- 1.3630 +.0215 1.3415 465 ---- ---- ---- ---- 1.4050 +.0220 1.3830 470 ---- ---- ---- ---- 1.4475 +.0225 1.4250 475 ---- ---- ---- ---- 1.4905 +.0225 1.4680 480 ---- ---- ---- ---- 1.5335 +.0230 1.5105 485 ---- ---- ---- ---- 1.5770 +.0235 1.5535 490 ---- ---- ---- ---- 1.6210 +.0240 1.5970 495 ---- ---- ---- ---- 1.6650 +.0240 1.6410 500 ---- ---- ---- ---- 1.7090 +.0240 1.6850 505 ---- ---- ---- ---- 1.7540 +.0245 1.7295 510 ---- ---- ---- ---- 1.7985 +.0245 1.7740 515 ---- ---- ---- ---- 1.8440 +.0250 1.8190 520 ---- ---- ---- ---- 1.8895 +.0255 1.8640 525 ---- ---- ---- ---- 1.9350 +.0255 1.9095 530 ---- ---- ---- ---- 1.9810 +.0260 1.9550 535 ---- ---- ---- ---- 2.0270 +.0260 2.0010 540 ---- ---- ---- ---- 2.0735 +.0265 2.0470 545 ---- ---- ---- ---- 2.1200 +.0265 2.0935 550 ---- ---- ---- ---- 2.1670 +.0270 2.1400 555 ---- ---- ---- ---- 2.2140 +.0275 2.1865 575 ---- ---- ---- ---- 2.4040 +.0280 2.3760 600 ---- ---- ---- ---- 2.6460 +.0295 2.6165 625 ---- ---- ---- ---- 2.8920 +.0305 2.8615 650 ---- ---- ---- ---- 3.1415 +.0310 3.1105 675 ---- ---- ---- ---- 3.3915 +.0310 3.3605 700 ---- ---- ---- ---- 3.6415 +.0310 3.6105 725 ---- ---- ---- ---- 3.8915 +.0310 3.8605 750 ---- ---- ---- ---- 4.1415 +.0310 4.1105 775 ---- ---- ---- ---- 4.3915 +.0310 4.3605 800 ---- ---- ---- ---- 4.6415 +.0310 4.6105 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 ---- ---- ---- ---- .0135 +.0005 .0130 175 ---- ---- ---- ---- .0300 +.0010 .0290 200 ---- ---- ---- ---- .0585 +.0020 .0565 225 ---- ---- ---- ---- .1005 +.0035 .0970 230 ---- ---- ---- ---- .1110 +.0040 .1070 235 ---- ---- ---- ---- .1215 +.0035 .1180 240 ---- ---- ---- ---- .1335 +.0045 .1290 245 ---- ---- ---- ---- .1455 +.0045 .1410 250 ---- ---- ---- ---- .1585 +.0045 .1540 255 ---- ---- ---- ---- .1720 +.0050 .1670 260 ---- ---- ---- ---- .1865 +.0055 .1810 265 ---- ---- ---- ---- .2015 +.0055 .1960 270 ---- ---- ---- ---- .2175 +.0060 .2115 275 ---- ---- ---- ---- .2340 +.0065 .2275 280 ---- ---- ---- ---- .2510 +.0065 .2445 285 ---- ---- ---- ---- .2690 +.0070 .2620 290 ---- ---- ---- ---- .2880 +.0080 .2800 295 ---- ---- ---- ---- .3075 +.0080 .2995 300 ---- ---- ---- ---- .3275 +.0085 .3190 305 ---- ---- ---- ---- .3490 +.0090 .3400 310 ---- ---- ---- ---- .3705 +.0095 .3610 315 ---- ---- ---- ---- .3935 +.0100 .3835 320 ---- ---- ---- ---- .4170 +.0105 .4065 325 ---- ---- ---- ---- .4415 +.0110 .4305 330 ---- ---- ---- ---- .4665 +.0110 .4555 335 ---- ---- ---- ---- .4925 +.0115 .4810 340 ---- ---- ---- ---- .5195 +.0120 .5075 345 ---- ---- ---- ---- .5475 +.0130 .5345 350 ---- ---- ---- ---- .5760 +.0130 .5630 355 ---- ---- ---- ---- .6055 +.0135 .5920 360 ---- ---- ---- ---- .6355 +.0140 .6215 365 ---- ---- ---- ---- .6665 +.0145 .6520 370 ---- ---- ---- ---- .6980 +.0145 .6835 375 ---- ---- ---- ---- .7305 +.0150 .7155 380 ---- ---- ---- ---- .7635 +.0155 .7480 385 ---- ---- ---- ---- .7975 +.0160 .7815 390 ---- ---- ---- ---- .8320 +.0165 .8155 395 ---- ---- ---- ---- .8670 +.0165 .8505 400 ---- ---- ---- ---- .9030 +.0175 .8855 405 ---- ---- ---- ---- .9395 +.0180 .9215 410 ---- ---- ---- ---- .9760 +.0175 .9585 415 ---- ---- ---- ---- 1.0135 +.0180 .9955 420 ---- ---- ---- ---- 1.0515 +.0185 1.0330 425 ---- ---- ---- ---- 1.0900 +.0190 1.0710 430 ---- ---- ---- ---- 1.1290 +.0190 1.1100 435 ---- ---- ---- ---- 1.1685 +.0195 1.1490 440 ---- ---- ---- ---- 1.2085 +.0200 1.1885 445 ---- ---- ---- ---- 1.2490 +.0205 1.2285 450 ---- ---- ---- ---- 1.2895 +.0205 1.2690 455 ---- ---- ---- ---- 1.3310 +.0215 1.3095 460 ---- ---- ---- ---- 1.3725 +.0215 1.3510 465 ---- ---- ---- ---- 1.4140 +.0215 1.3925 470 ---- ---- ---- ---- 1.4565 +.0220 1.4345 475 ---- ---- ---- ---- 1.4990 +.0225 1.4765 480 ---- ---- ---- ---- 1.5420 +.0230 1.5190 500 ---- ---- ---- ---- 1.7165 +.0240 1.6925 525 ---- ---- ---- ---- 1.9410 +.0255 1.9155 550 ---- ---- ---- ---- 2.1715 +.0265 2.1450 575 ---- ---- ---- ---- 2.4070 +.0275 2.3795 600 ---- ---- ---- ---- 2.6475 +.0285 2.6190 625 ---- ---- ---- ---- 2.8925 +.0300 2.8625 650 ---- ---- ---- ---- 3.1415 +.0310 3.1105 675 ---- ---- ---- ---- 3.3915 +.0310 3.3605 700 ---- ---- ---- ---- 3.6415 +.0310 3.6105 725 ---- ---- ---- ---- 3.8915 +.0310 3.8605 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 ---- ---- ---- ---- .0155 +.0005 .0150 175 ---- ---- ---- ---- .0340 +.0010 .0330 200 ---- ---- ---- ---- .0645 +.0025 .0620 225 ---- ---- ---- ---- .1085 +.0030 .1055 230 ---- ---- ---- ---- .1195 +.0040 .1155 235 ---- ---- ---- ---- .1310 +.0040 .1270 240 ---- ---- ---- ---- .1430 +.0045 .1385 245 ---- ---- ---- ---- .1555 +.0045 .1510 250 ---- ---- ---- ---- .1690 +.0050 .1640 255 ---- ---- ---- ---- .1830 +.0055 .1775 260 ---- ---- ---- ---- .1975 +.0055 .1920 265 ---- ---- ---- ---- .2130 +.0060 .2070 270 ---- ---- ---- ---- .2290 +.0060 .2230 275 ---- ---- ---- ---- .2460 +.0065 .2395 280 ---- ---- ---- ---- .2635 +.0070 .2565 285 ---- ---- ---- ---- .2820 +.0075 .2745 290 ---- ---- ---- ---- .3010 +.0080 .2930 295 ---- ---- ---- ---- .3205 +.0085 .3120 300 ---- ---- ---- ---- .3410 +.0085 .3325 305 ---- ---- ---- ---- .3625 +.0095 .3530 310 ---- ---- ---- ---- .3845 +.0095 .3750 315 ---- ---- ---- ---- .4070 +.0100 .3970 320 ---- ---- ---- ---- .4310 +.0105 .4205 325 ---- ---- ---- ---- .4550 +.0105 .4445 330 ---- ---- ---- ---- .4805 +.0115 .4690 335 ---- ---- ---- ---- .5065 +.0115 .4950 340 ---- ---- ---- ---- .5335 +.0120 .5215 345 ---- ---- ---- ---- .5615 +.0130 .5485 350 ---- ---- ---- ---- .5900 +.0130 .5770 355 ---- ---- ---- ---- .6190 +.0130 .6060 360 ---- ---- ---- ---- .6495 +.0140 .6355 365 ---- ---- ---- ---- .6800 +.0140 .6660 370 ---- ---- ---- ---- .7115 +.0145 .6970 375 ---- ---- ---- ---- .7440 +.0150 .7290 380 ---- ---- ---- ---- .7770 +.0155 .7615 385 ---- ---- ---- ---- .8105 +.0160 .7945 390 ---- ---- ---- ---- .8450 +.0165 .8285 395 ---- ---- ---- ---- .8800 +.0170 .8630 400 ---- ---- ---- ---- .9155 +.0170 .8985 405 ---- ---- ---- ---- .9515 +.0175 .9340 410 ---- ---- ---- ---- .9885 +.0180 .9705 415 ---- ---- ---- ---- 1.0255 +.0180 1.0075 420 ---- ---- ---- ---- 1.0635 +.0185 1.0450 425 ---- ---- ---- ---- 1.1015 +.0190 1.0825 430 ---- ---- ---- ---- 1.1405 +.0195 1.1210 435 ---- ---- ---- ---- 1.1795 +.0195 1.1600 440 ---- ---- ---- ---- 1.2195 +.0200 1.1995 445 ---- ---- ---- ---- 1.2595 +.0205 1.2390 450 ---- ---- ---- ---- 1.3000 +.0205 1.2795 455 ---- ---- ---- ---- 1.3410 +.0210 1.3200 460 ---- ---- ---- ---- 1.3825 +.0215 1.3610 465 ---- ---- ---- ---- 1.4240 +.0215 1.4025 470 ---- ---- ---- ---- 1.4660 +.0220 1.4440 475 ---- ---- ---- ---- 1.5085 +.0225 1.4860 500 ---- ---- ---- ---- 1.7245 +.0235 1.7010 525 ---- ---- ---- ---- 1.9480 +.0250 1.9230 550 ---- ---- ---- ---- 2.1770 +.0260 2.1510 575 ---- ---- ---- ---- 2.4120 +.0275 2.3845 600 ---- ---- ---- ---- 2.6515 +.0285 2.6230 625 ---- ---- ---- ---- 2.8950 +.0295 2.8655 650 ---- ---- ---- ---- 3.1430 +.0305 3.1125 675 ---- ---- ---- ---- 3.3930 +.0310 3.3620 700 ---- ---- ---- ---- 3.6430 +.0310 3.6120 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0065 UNCH .0065 150 ---- ---- ---- ---- .0175 +.0005 .0170 175 ---- ---- ---- ---- .0375 +.0015 .0360 200 ---- ---- ---- ---- .0695 +.0025 .0670 225 ---- ---- ---- ---- .1155 +.0035 .1120 230 ---- ---- ---- ---- .1265 +.0040 .1225 235 ---- ---- ---- ---- .1380 +.0040 .1340 240 ---- ---- ---- ---- .1505 +.0045 .1460 245 ---- ---- ---- ---- .1635 +.0045 .1590 250 ---- ---- ---- ---- .1770 +.0050 .1720 255 ---- ---- ---- ---- .1915 +.0055 .1860 260 ---- ---- ---- ---- .2065 +.0055 .2010 265 ---- ---- ---- ---- .2220 +.0060 .2160 270 ---- ---- ---- ---- .2385 +.0065 .2320 275 ---- ---- ---- ---- .2555 +.0065 .2490 280 ---- ---- ---- ---- .2735 +.0075 .2660 285 ---- ---- ---- ---- .2915 +.0070 .2845 290 ---- ---- ---- ---- .3110 +.0080 .3030 295 ---- ---- ---- ---- .3310 +.0085 .3225 300 ---- ---- ---- ---- .3515 +.0085 .3430 305 ---- ---- ---- ---- .3730 +.0090 .3640 310 ---- ---- ---- ---- .3950 +.0095 .3855 315 ---- ---- ---- ---- .4180 +.0100 .4080 320 ---- ---- ---- ---- .4415 +.0100 .4315 325 ---- ---- ---- ---- .4660 +.0105 .4555 330 ---- ---- ---- ---- .4915 +.0110 .4805 335 ---- ---- ---- ---- .5175 +.0115 .5060 340 ---- ---- ---- ---- .5445 +.0120 .5325 345 ---- ---- ---- ---- .5725 +.0125 .5600 350 ---- ---- ---- ---- .6010 +.0130 .5880 355 ---- ---- ---- ---- .6300 +.0135 .6165 360 ---- ---- ---- ---- .6600 +.0135 .6465 365 ---- ---- ---- ---- .6910 +.0145 .6765 370 ---- ---- ---- ---- .7225 +.0145 .7080 375 ---- ---- ---- ---- .7545 +.0150 .7395 380 ---- ---- ---- ---- .7875 +.0155 .7720 385 ---- ---- ---- ---- .8210 +.0160 .8050 390 ---- ---- ---- ---- .8550 +.0160 .8390 395 ---- ---- ---- ---- .8900 +.0165 .8735 400 ---- ---- ---- ---- .9255 +.0170 .9085 405 ---- ---- ---- ---- .9610 +.0170 .9440 410 ---- ---- ---- ---- .9980 +.0180 .9800 415 ---- ---- ---- ---- 1.0350 +.0180 1.0170 420 ---- ---- ---- ---- 1.0725 +.0185 1.0540 425 ---- ---- ---- ---- 1.1105 +.0185 1.0920 430 ---- ---- ---- ---- 1.1490 +.0190 1.1300 435 ---- ---- ---- ---- 1.1880 +.0190 1.1690 440 ---- ---- ---- ---- 1.2275 +.0195 1.2080 445 ---- ---- ---- ---- 1.2675 +.0200 1.2475 450 ---- ---- ---- ---- 1.3080 +.0205 1.2875 455 ---- ---- ---- ---- 1.3485 +.0205 1.3280 460 ---- ---- ---- ---- 1.3895 +.0205 1.3690 465 ---- ---- ---- ---- 1.4310 +.0210 1.4100 470 ---- ---- ---- ---- 1.4730 +.0215 1.4515 475 ---- ---- ---- ---- 1.5150 +.0215 1.4935 500 ---- ---- ---- ---- 1.7305 +.0235 1.7070 525 ---- ---- ---- ---- 1.9525 +.0245 1.9280 550 ---- ---- ---- ---- 2.1810 +.0255 2.1555 575 ---- ---- ---- ---- 2.4150 +.0270 2.3880 600 ---- ---- ---- ---- 2.6535 +.0285 2.6250 625 ---- ---- ---- ---- 2.8965 +.0295 2.8670 650 ---- ---- ---- ---- 3.1430 +.0305 3.1125 675 ---- ---- ---- ---- 3.3930 +.0310 3.3620 700 ---- ---- ---- ---- 3.6430 +.0310 3.6120 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0075 +.0005 .0070 150 ---- ---- ---- ---- .0190 +.0005 .0185 175 ---- ---- ---- ---- .0405 +.0015 .0390 200 ---- ---- ---- ---- .0735 +.0025 .0710 225 ---- ---- ---- ---- .1215 +.0040 .1175 230 ---- ---- ---- ---- .1330 +.0040 .1290 235 ---- ---- ---- ---- .1450 +.0045 .1405 240 ---- ---- ---- ---- .1575 +.0045 .1530 245 ---- ---- ---- ---- .1710 +.0050 .1660 250 ---- ---- ---- ---- .1850 +.0050 .1800 255 ---- ---- ---- ---- .2000 +.0060 .1940 260 ---- ---- ---- ---- .2150 +.0060 .2090 265 ---- ---- ---- ---- .2315 +.0065 .2250 270 ---- ---- ---- ---- .2480 +.0065 .2415 275 ---- ---- ---- ---- .2655 +.0070 .2585 280 ---- ---- ---- ---- .2835 +.0075 .2760 285 ---- ---- ---- ---- .3025 +.0080 .2945 290 ---- ---- ---- ---- .3220 +.0080 .3140 295 ---- ---- ---- ---- .3420 +.0085 .3335 300 ---- ---- ---- ---- .3630 +.0090 .3540 305 ---- ---- ---- ---- .3850 +.0095 .3755 310 ---- ---- ---- ---- .4075 +.0100 .3975 315 ---- ---- ---- ---- .4305 +.0100 .4205 320 ---- ---- ---- ---- .4545 +.0105 .4440 325 ---- ---- ---- ---- .4795 +.0110 .4685 330 ---- ---- ---- ---- .5050 +.0115 .4935 335 ---- ---- ---- ---- .5315 +.0120 .5195 340 ---- ---- ---- ---- .5585 +.0120 .5465 345 ---- ---- ---- ---- .5865 +.0125 .5740 350 ---- ---- ---- ---- .6150 +.0130 .6020 355 ---- ---- ---- ---- .6445 +.0135 .6310 360 ---- ---- ---- ---- .6745 +.0140 .6605 365 ---- ---- ---- ---- .7055 +.0145 .6910 370 ---- ---- ---- ---- .7370 +.0145 .7225 375 ---- ---- ---- ---- .7690 +.0150 .7540 380 ---- ---- ---- ---- .8020 +.0155 .7865 385 ---- ---- ---- ---- .8355 +.0160 .8195 390 ---- ---- ---- ---- .8695 +.0160 .8535 395 ---- ---- ---- ---- .9045 +.0165 .8880 400 ---- ---- ---- ---- .9395 +.0170 .9225 405 ---- ---- ---- ---- .9755 +.0175 .9580 410 ---- ---- ---- ---- 1.0120 +.0175 .9945 415 ---- ---- ---- ---- 1.0490 +.0180 1.0310 420 ---- ---- ---- ---- 1.0860 +.0180 1.0680 425 ---- ---- ---- ---- 1.1240 +.0185 1.1055 430 ---- ---- ---- ---- 1.1625 +.0190 1.1435 435 ---- ---- ---- ---- 1.2015 +.0195 1.1820 440 ---- ---- ---- ---- 1.2410 +.0200 1.2210 445 ---- ---- ---- ---- 1.2805 +.0200 1.2605 450 ---- ---- ---- ---- 1.3205 +.0200 1.3005 475 ---- ---- ---- ---- 1.5270 +.0220 1.5050 500 ---- ---- ---- ---- 1.7410 +.0230 1.7180 525 ---- ---- ---- ---- 1.9620 +.0240 1.9380 550 ---- ---- ---- ---- 2.1895 +.0255 2.1640 575 ---- ---- ---- ---- 2.4225 +.0270 2.3955 600 ---- ---- ---- ---- 2.6600 +.0280 2.6320 625 ---- ---- ---- ---- 2.9020 +.0290 2.8730 650 ---- ---- ---- ---- 3.1485 +.0305 3.1180 675 ---- ---- ---- ---- 3.3980 +.0310 3.3670 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1530 2546 38042 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 70000 ---- ---- ---- 63.25A ---- ---- ---- 72500 ---- ---- ---- 38.25A ---- ---- ---- 75000 ---- ---- ---- 15.00A ---- ---- ---- 77500 ---- ---- ---- 1.25A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 25 82500 ---- ---- ---- 1.00A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 25 87500 ---- ---- ---- .75A ---- ---- ---- 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 65000 ---- ---- ---- 85.00A ---- ---- ---- 67500 ---- ---- ---- 65.50A ---- ---- ---- 70000 ---- ---- ---- 44.00A ---- ---- ---- 72500 ---- ---- ---- 30.75A ---- ---- ---- 75000 ---- ---- ---- 19.00A ---- ---- ---- 77500 ---- ---- ---- 12.25A ---- ---- ---- 80000 ---- ---- ---- ---- 4.50 +.25 4.25 25 82500 ---- ---- ---- 4.25A ---- ---- ---- 85000 ---- ---- ---- 3.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 -.25 .50 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 73.50A ---- ---- ---- 67500 ---- ---- ---- 52.00A ---- ---- ---- 70000 ---- ---- ---- 39.50A ---- ---- ---- 72500 ---- ---- ---- 29.50A ---- ---- ---- 75000 ---- ---- ---- 19.50A ---- ---- ---- 80000 ---- ---- 8.25A 8.25A 8.50 -9.00 17.50 25 85000 ---- ---- ---- 4.25A ---- ---- ---- 90000 ---- ---- 2.75A 2.75A 1.50 -3.75 5.25 25 92500 ---- ---- ---- ---- 1.00 -2.75 3.75 40 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -1.75 2.75 150 120000 ---- ---- ---- ---- .25 -.50 .75 50 65000 ---- ---- ---- 102.50A ---- ---- ---- 67500 ---- ---- ---- 68.00A ---- ---- ---- 70000 ---- ---- ---- 54.25A ---- ---- ---- 75000 ---- ---- ---- 33.25A ---- ---- ---- 80000 ---- ---- 17.50A 17.50A 12.25 -6.25 18.50 75 85000 ---- ---- ---- 8.50A ---- ---- ---- 90000 ---- ---- 5.25A 5.25A 3.25 -3.25 6.50 75 92000 ---- ---- ---- ---- 2.50 -3.00 5.50 50 92500 ---- ---- ---- ---- 2.50 -2.75 5.25 50 95000 ---- ---- ---- 3.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 -5.25 6.75 150 120000 ---- ---- ---- ---- .25 -3.00 3.25 50 65000 ---- ---- ---- 106.00A ---- ---- ---- 67500 ---- ---- ---- 89.75A ---- ---- ---- 70000 ---- ---- ---- 68.00A ---- ---- ---- 75000 ---- ---- ---- 45.25A ---- ---- ---- 80000 ---- ---- 26.25A 26.25A 16.25 -14.25 30.50 75 87500 ---- ---- ---- 11.50A ---- ---- ---- 90000 ---- ---- ---- ---- 4.50 -7.75 12.25 75 92000 ---- ---- ---- ---- 3.50 -7.00 10.50 50 95000 ---- ---- ---- 6.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 5.00 -7.50 12.50 150 120000 ---- ---- ---- ---- 1.75 -3.75 5.50 50 65000 ---- ---- ---- 120.00A ---- ---- ---- 67500 ---- ---- ---- 103.75A ---- ---- ---- 70000 ---- ---- ---- 81.50A ---- ---- ---- 75000 ---- ---- ---- 57.25A ---- ---- ---- 80000 ---- ---- 36.25A 36.25A 25.75 -15.25 41.00 75 85000 ---- ---- ---- 24.25A ---- ---- ---- 90000 ---- ---- 17.00A 17.00A 10.00 -11.25 21.25 75 92000 ---- ---- ---- ---- 8.75 -10.25 19.00 50 95000 ---- ---- ---- 10.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.25 -.75 28.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.00 -.75 34.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.00 -6.25 42.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.75 -9.75 47.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.50 -5.00 53.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.25 -8.25 58.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 61.00 -.25 61.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 61.00 -4.00 65.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 69.00 -.50 69.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2545 HRO OCT22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 237.00 -6.25 243.25 75 70000 ---- ---- ---- 1.00A ---- ---- ---- 72500 ---- ---- ---- 1.00A ---- ---- ---- 75000 ---- ---- ---- ---- .25 -.25 .50 125 77500 ---- ---- ---- ---- 12.00 -6.25 18.25 150 80000 ---- ---- ---- ---- 37.00 -6.25 43.25 185 82500 ---- ---- ---- 74.25A ---- ---- ---- 85000 ---- ---- ---- ---- 87.00 -6.25 93.25 50 87500 ---- ---- ---- 124.00A ---- ---- ---- 90000 ---- ---- ---- ---- 137.00 -6.25 143.25 118 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 279.25 -5.00 284.25 75 65000 ---- ---- ---- 7.50A ---- ---- ---- 67500 ---- ---- ---- 14.50A ---- ---- ---- 70000 ---- ---- ---- ---- 17.00 -3.00 20.00 35 72500 ---- ---- ---- 36.75A ---- ---- ---- 75000 ---- ---- ---- ---- 44.25 -4.25 48.50 125 77500 ---- ---- ---- 75.25A ---- ---- ---- 80000 ---- ---- ---- ---- 84.00 -5.00 89.00 60 82500 ---- ---- ---- 118.75A ---- ---- ---- 85000 ---- ---- ---- ---- 130.75 -5.00 135.75 50 90000 ---- ---- ---- ---- 179.75 -4.75 184.50 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 304.25 +10.00 294.25 75 65000 ---- ---- ---- 22.00A ---- ---- ---- 67500 ---- ---- ---- 34.00A ---- ---- ---- 70000 ---- ---- 46.00A 46.00A 42.00 -4.25 46.25 35 72500 ---- ---- ---- 60.75A ---- ---- ---- 75000 ---- ---- ---- ---- 73.75 -1.75 75.50 125 80000 ---- ---- ---- ---- 113.75 +1.75 112.00 60 85000 ---- ---- ---- ---- 158.75 +5.00 153.75 50 90000 ---- ---- ---- ---- 206.25 +7.25 199.00 118 95000 ---- ---- ---- 268.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 37.25A ---- ---- ---- 68000 ---- ---- ---- ---- 31.75 -17.25 49.00 50 70000 ---- ---- ---- 48.75A ---- ---- ---- 74000 ---- ---- ---- ---- 59.00 -13.25 72.25 50 75000 ---- ---- ---- ---- 65.25 -12.25 77.50 75 76000 ---- ---- ---- ---- 72.25 -11.25 83.50 25 80000 ---- ---- ---- 121.25A ---- ---- ---- 85000 ---- ---- ---- 164.00A ---- ---- ---- 88000 ---- ---- ---- ---- 174.50 -5.75 180.25 25 89000 ---- ---- ---- ---- 184.00 -5.25 189.25 25 90000 ---- ---- ---- 210.75A ---- ---- ---- 92500 ---- ---- ---- ---- 217.25 -4.75 222.00 50 95000 ---- ---- ---- 259.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 37.25A ---- ---- ---- 68000 ---- ---- ---- ---- 36.75 -19.25 56.00 50 70000 ---- ---- ---- 51.00A ---- ---- ---- 74000 ---- ---- ---- ---- 57.50 -18.25 75.75 50 75000 ---- ---- 78.25A 78.25A 62.75 -17.50 80.25 75 76000 ---- ---- ---- ---- 68.50 -16.75 85.25 25 80000 ---- ---- ---- 119.75A ---- ---- ---- 87500 ---- ---- ---- 182.25A ---- ---- ---- 88000 ---- ---- ---- ---- 165.75 -6.25 172.00 25 89000 ---- ---- ---- ---- 175.00 -5.75 180.75 25 95000 ---- ---- ---- 252.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 40.75A ---- ---- ---- 68000 ---- ---- ---- ---- 40.50 -17.00 57.50 50 70000 ---- ---- ---- 54.25A ---- ---- ---- 74000 ---- ---- ---- ---- 62.25 -16.25 78.50 50 75000 ---- ---- 80.25A 80.25A 66.50 -16.00 82.50 75 76000 ---- ---- ---- ---- 71.50 -15.25 86.75 25 80000 ---- ---- ---- 112.50A ---- ---- ---- 85000 ---- ---- ---- 158.25A ---- ---- ---- 88000 ---- ---- ---- ---- 160.00 -10.25 170.25 25 89000 ---- ---- ---- ---- 169.00 -9.50 178.50 25 90000 ---- ---- ---- 201.25A ---- ---- ---- 95000 ---- ---- ---- 246.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 52.75 +.50 52.25 50 74000 ---- ---- ---- ---- 79.50 +.50 79.00 50 75000 ---- ---- ---- ---- 84.75 +.75 84.00 25 88000 ---- ---- ---- ---- 170.00 +1.00 169.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 57.25 +.25 57.00 50 74000 ---- ---- ---- ---- 84.00 +.50 83.50 50 75000 ---- ---- ---- ---- 89.00 +.50 88.50 25 88000 ---- ---- ---- ---- 171.75 +1.00 170.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 67.50 +6.00 61.50 50 74000 ---- ---- ---- ---- 95.50 +7.25 88.25 50 75000 ---- ---- ---- ---- 100.75 +7.50 93.25 25 88000 ---- ---- ---- ---- 185.50 +12.50 173.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 93.75 +11.25 82.50 25 88000 ---- ---- ---- ---- 177.25 +18.25 159.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 90.50 +4.75 85.75 25 88000 ---- ---- ---- ---- 168.75 +8.00 160.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 99.00 +8.25 90.75 25 88000 ---- ---- ---- ---- 178.50 +13.00 165.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 88.50 UNCH 88.50 25 88000 ---- ---- ---- ---- 162.00 -.25 162.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.50 +3.00 92.50 25 88000 ---- ---- ---- ---- 171.00 +5.25 165.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.25 +.25 96.00 25 88000 ---- ---- ---- ---- 169.50 +.50 169.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3179 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.599 +.160 5.439 1400 ---- ---- ---- ---- 5.349 +.160 5.189 1425 ---- ---- ---- ---- 5.099 +.159 4.940 1450 ---- ---- ---- ---- 4.850 +.159 4.691 1475 ---- ---- ---- ---- 4.600 +.158 4.442 1500 ---- ---- ---- ---- 4.351 +.158 4.193 1525 ---- ---- ---- ---- 4.102 +.157 3.945 1550 ---- ---- ---- ---- 3.854 +.157 3.697 1575 ---- ---- ---- ---- 3.606 +.156 3.450 1600 ---- ---- 2.847A 2.847A 3.359 +.155 3.204 1625 ---- ---- 2.605A 2.605A 3.113 +.154 2.959 1650 ---- 2.841B 2.287A 2.287A 2.867 +.152 2.715 1675 ---- 2.595B 2.049A 2.049A 2.624 +.150 2.474 1700 ---- 2.432B 1.816A 1.816A 2.383 +.147 2.236 1705 ---- 2.304B 1.853A 1.853A 2.335 +.146 2.189 1710 ---- 2.256B 1.809A 1.809A 2.287 +.145 2.142 1715 ---- 2.208B 1.763A 1.763A 2.239 +.144 2.095 1720 ---- 2.160B 1.719A 1.719A 2.192 +.144 2.048 1725 ---- 2.193B 1.588A 1.588A 2.145 +.143 2.002 1730 ---- 2.065B 1.630A 1.630A 2.097 +.142 1.955 1735 ---- 2.018B 1.504A 1.504A 2.050 +.141 1.909 1740 ---- 1.970B 1.460A 1.460A 2.003 +.140 1.863 1745 ---- 1.923B 1.417A 1.417A 1.957 +.139 1.818 1750 ---- 1.958B 1.369A 1.369A 1.910 +.138 1.772 1755 ---- 1.830B 1.331A 1.331A 1.864 +.137 1.727 1760 ---- 1.783B 1.289A 1.289A 1.818 +.135 1.683 1765 ---- 1.737B 1.245A 1.245A 1.773 +.135 1.638 1770 ---- 1.692B 1.204A 1.204A 1.727 +.133 1.594 1775 ---- 1.728B 1.161A 1.161A 1.682 +.132 1.550 1780 ---- 1.600B 1.123A 1.568B 1.637 +.130 1.507 1785 ---- 1.560B 1.084A 1.550B 1.593 +.129 1.464 1790 ---- 1.553B 1.045A 1.553B 1.548 +.127 1.421 1795 ---- 1.534B 1.008A 1.519B 1.505 +.126 1.379 1800 ---- 1.506B .969A 1.506B 1.461 +.123 1.338 1805 ---- 1.447B .934A 1.431B 1.418 +.121 1.297 1810 ---- 1.404B .899A 1.389B 1.376 +.120 1.256 1815 ---- 1.362B .864A 1.347B 1.334 +.118 1.216 1820 ---- 1.320B .830A 1.305B 1.292 +.116 1.176 1825 ---- 1.293B .794A 1.293B 1.251 +.114 1.137 1830 ---- 1.238B .765A 1.211B 1.211 +.112 1.099 1835 ---- 1.198B .733A 1.179B 1.171 +.109 1.062 1840 ---- 1.158B .703A 1.130B 1.132 +.107 1.025 1845 ---- 1.119B .674A 1.091B 1.093 +.105 .988 1850 ---- 1.092B .641A 1.092B 1.055 +.102 .953 1855 ---- 1.042B .615A 1.017B 1.018 +.100 .918 1860 ---- 1.005B .588A .991B .981 +.097 .884 1865 ---- .969B .562A .955B .945 +.094 .851 1870 ---- .934B .537A .909B .910 +.092 .818 1875 ---- .909B .513A .909B .876 +.090 .786 1880 ---- .864B .489A .850B .842 +.087 .755 1885 ---- .839B .467A .826B .810 +.085 .725 1890 ---- .806B .445A .805B .778 +.082 .696 1895 ---- .774B .425A .768B .747 +.079 .668 1900 ---- .745B .405A .745B .717 +.077 .640 1905 ---- .715B .386A .386A .687 +.073 .614 1910 ---- .685B .367A .367A .659 +.071 .588 1915 ---- .657B .350A .350A .631 +.068 .563 1920 ---- .629B .333A .333A .605 +.066 .539 1925 ---- .602B .309A .602B .579 +.064 .515 1930 ---- .576B .296A .576B .554 +.061 .493 1935 ---- .551B .281A .551B .530 +.059 .471 1940 ---- .527B .267A .527B .507 +.057 .450 1945 ---- .503B .254A .503B .484 +.054 .430 1950 ---- .480B .241A .480B .463 +.052 .411 1955 ---- .458B .230A .458B .442 +.050 .392 1960 ---- .437B .218A .437B .422 +.047 .375 1965 ---- .417B .208A .417B .403 +.045 .358 1970 ---- .398B .197A .397B .385 +.044 .341 1975 ---- .379B .189A .379B .367 +.041 .326 1980 ---- .361B .180A .359B .350 +.039 .311 1985 ---- .344B .172A .342B .334 +.038 .296 1990 ---- .328B .164A .328B .319 +.036 .283 1995 ---- .312B .156A .312B .304 +.034 .270 2000 ---- .297B .149A .297B .290 +.033 .257 2005 ---- .283B .141A .283B .276 +.031 .245 2010 ---- .269B .136A .269B .263 +.029 .234 2015 ---- .256B .129A .256B .251 +.028 .223 2020 ---- .245B .123A .245B .240 +.027 .213 2025 ---- .234B .119A .234B .228 +.025 .203 2030 ---- .223B .113A .223B .218 +.024 .194 2035 ---- .212B .108A .212B .208 +.023 .185 2040 ---- .202B .104A .202B .198 +.022 .176 2045 ---- .193B .099A .193B .189 +.021 .168 2050 ---- .184B .095A .184B .180 +.019 .161 2055 ---- .175B .091A .175B .172 +.019 .153 2060 ---- .167B .087A .167B .164 +.018 .146 2075 ---- .145B .076A .076A .143 +.016 .127 2100 ---- .115B .062A .062A .114 +.012 .102 2 2125 ---- .091B .052A .052A .091 +.009 .082 2150 ---- .073B .044A .044A .074 +.008 .066 2175 ---- .058B .038A .038A .060 +.006 .054 2200 ---- .047B .033A .033A .050 +.006 .044 2225 ---- .038B .030A .030A .042 +.005 .037 2250 ---- ---- .027A .027A .035 +.003 .032 2275 ---- ---- .025A .025A .031 +.003 .028 2300 ---- ---- .023A .023A .027 +.003 .024 2325 ---- ---- .021A .021A .024 +.002 .022 2350 ---- ---- ---- ---- .021 +.001 .020 2375 ---- ---- ---- ---- .019 +.001 .018 2400 ---- ---- ---- ---- .018 +.001 .017 2425 ---- ---- ---- ---- .016 UNCH .016 2450 ---- ---- ---- ---- .015 UNCH .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M1S NOV22 Silver Weekly Monday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .002 -.001 .003 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.002 .007 1525 ---- ---- ---- ---- .006 -.003 .009 1550 ---- ---- ---- ---- .008 -.003 .011 1575 ---- ---- ---- ---- .010 -.004 .014 1600 ---- ---- ---- ---- .012 -.005 .017 1625 ---- ---- ---- ---- .016 -.006 .022 1650 ---- .030B .027A .030B .021 -.008 .029 1675 ---- .042B .033A .042B .027 -.010 .037 1700 ---- .059B .042A .059B .036 -.013 .049 1705 ---- .062B .044A .062B .038 -.014 .052 1710 ---- .067B .046A .067B .040 -.015 .055 1715 ---- .071B .048A .071B .042 -.016 .058 1720 ---- .076B .050A .076B .045 -.016 .061 1725 ---- .081B .053A .053A .047 -.018 .065 3 1730 ---- .086B .056A .056A .050 -.018 .068 1735 ---- .092B .059A .059A .053 -.019 .072 1740 ---- .098B .062A .062A .056 -.020 .076 1745 ---- .104B .065A .065A .060 -.021 .081 1750 ---- .111B .068A .068A .063 -.022 .085 1755 ---- .119B .072A .072A .067 -.023 .090 1760 ---- .126B .076A .076A .071 -.024 .095 1765 ---- .135B .080A .080A .075 -.026 .101 1770 ---- .143B .084A .084A .080 -.027 .107 1775 ---- .153B .089A .089A .084 -.029 .113 1780 ---- .163B .094A .094A .090 -.029 .119 1785 ---- .173B .099A .099A .095 -.031 .126 1790 ---- .185B .104A .104A .101 -.033 .134 1795 ---- .196B .110A .110A .107 -.035 .142 1800 ---- .209B .117A .117A .114 -.036 .150 1805 ---- .223B .123A .123A .121 -.038 .159 1810 ---- .237B .130A .130A .128 -.040 .168 1815 ---- .252B .138A .138A .136 -.042 .178 1820 ---- .267B .146A .146A .144 -.044 .188 1825 ---- .284B .154A .154A .153 -.046 .199 1830 ---- .301B .164A .164A .163 -.048 .211 1835 ---- .319B .173A .173A .173 -.050 .223 1840 ---- .338B .183A .183A .184 -.052 .236 1845 ---- .358B .194A .194A .195 -.055 .250 1850 ---- .379B .206A .206A .207 -.057 .264 1855 ---- .402B .218A .218A .219 -.061 .280 1860 ---- .425B .230A .230A .233 -.062 .295 1865 ---- .449B .244A .244A .247 -.065 .312 1870 ---- .474B .258A .258A .262 -.068 .330 1875 ---- .500B .273A .273A .277 -.071 .348 1880 ---- .526B .290A .290A .294 -.073 .367 1885 ---- .553B .307A .307A .311 -.076 .387 1890 ---- .582B .324A .324A .329 -.079 .408 1895 ---- .611B .342A .342A .348 -.081 .429 1900 ---- .642B .362A .362A .368 -.084 .452 1905 ---- .672B .381A .381A .389 -.086 .475 1910 ---- .705B .402A .402A .410 -.089 .499 1915 ---- .734B .424A .424A .433 -.091 .524 1920 ---- .767B .446A .446A .456 -.094 .550 1925 ---- .805B .469A .469A .480 -.096 .576 1930 ---- .836B .493A .493A .505 -.099 .604 1935 ---- .872B .518A .518A .531 -.101 .632 1940 ---- .908B .544A .544A .558 -.103 .661 1945 ---- .945B .570A .570A .585 -.106 .691 1950 ---- .985B .597A .597A .614 -.108 .722 1955 ---- 1.021B .625A .625A .643 -.110 .753 1960 ---- 1.060B .654A .654A .673 -.112 .785 1965 ---- 1.099B .683A .683A .704 -.114 .818 1970 ---- 1.139B .714A .714A .735 -.117 .852 1975 ---- 1.183B .745A .745A .768 -.118 .886 1980 ---- 1.221B .775A .775A .801 -.120 .921 1985 ---- 1.262B .811A .811A .834 -.123 .957 1990 ---- 1.304B .844A .844A .869 -.124 .993 1995 ---- 1.346B .878A .878A .904 -.126 1.030 2000 ---- 1.391B .909A .909A .940 -.127 1.067 2005 ---- 1.432B .948A .948A .977 -.128 1.105 2010 ---- 1.475B .984A .984A 1.014 -.130 1.144 2015 ---- 1.519B 1.039A 1.039A 1.051 -.132 1.183 2020 ---- 1.563B 1.077A 1.077A 1.090 -.133 1.223 2025 ---- 1.610B 1.092A 1.092A 1.129 -.134 1.263 2030 ---- 1.652B 1.154A 1.154A 1.168 -.136 1.304 2035 ---- 1.696B 1.194A 1.194A 1.208 -.137 1.345 2040 ---- 1.741B 1.233A 1.233A 1.248 -.138 1.386 2045 ---- 1.787B 1.274A 1.274A 1.289 -.139 1.428 2050 ---- 1.836B 1.290A 1.290A 1.330 -.140 1.470 2055 ---- 1.850B 1.355A 1.355A 1.372 -.141 1.513 2060 ---- 1.863B 1.397A 1.397A 1.414 -.142 1.556 2075 ---- 2.066B 1.500A 1.500A 1.543 -.144 1.687 2100 ---- 2.301B 1.719A 1.719A 1.763 -.148 1.911 2125 ---- 2.541B 1.945A 1.945A 1.991 -.150 2.141 2150 ---- 2.784B 2.176A 2.784B 2.223 -.152 2.375 2175 ---- 3.025B 2.412A 3.025B 2.459 -.153 2.612 2200 ---- 3.193B 2.651A 3.018B 2.699 -.154 2.853 2225 ---- 3.440B 2.891A 2.891A 2.940 -.156 3.096 2250 ---- 3.537B 3.134A 3.134A 3.184 -.156 3.340 2275 ---- ---- 3.463A 3.463A 3.429 -.157 3.586 2300 ---- 3.921B 3.709A 3.709A 3.675 -.157 3.832 2325 ---- ---- 3.955A 3.955A 3.922 -.158 4.080 2350 ---- ---- ---- ---- 4.169 -.158 4.327 2375 ---- ---- ---- ---- 4.417 -.159 4.576 2400 ---- ---- ---- ---- 4.665 -.159 4.824 2425 ---- ---- ---- ---- 4.914 -.159 5.073 2450 ---- ---- ---- ---- 5.163 -.159 5.322 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.599 +.159 5.440 1400 ---- ---- ---- ---- 5.350 +.159 5.191 1425 ---- ---- ---- ---- 5.101 +.159 4.942 1450 ---- ---- ---- ---- 4.852 +.159 4.693 1475 ---- ---- ---- ---- 4.604 +.158 4.446 1500 ---- ---- ---- ---- 4.356 +.157 4.199 1525 ---- ---- ---- ---- 4.109 +.157 3.952 1550 ---- ---- ---- ---- 3.862 +.155 3.707 1575 ---- ---- ---- ---- 3.616 +.153 3.463 1600 ---- ---- 2.789A 2.789A 3.372 +.152 3.220 1625 ---- ---- 2.551A 2.551A 3.129 +.150 2.979 1650 ---- 2.936B 2.317A 2.317A 2.888 +.147 2.741 1675 ---- 2.697B 2.087A 2.087A 2.650 +.145 2.505 1700 ---- 2.462B 1.863A 1.863A 2.415 +.141 2.274 1725 ---- 2.231B 1.646A 1.646A 2.185 +.137 2.048 1735 ---- ---- ---- ---- 2.095 +.136 1.959 1740 ---- ---- ---- ---- 2.050 +.135 1.915 1745 ---- ---- ---- ---- 2.005 +.133 1.872 1750 ---- 2.006B 1.438A 1.438A 1.961 +.133 1.828 1755 ---- ---- ---- ---- 1.917 +.132 1.785 1760 ---- ---- ---- ---- 1.873 +.130 1.743 1765 ---- ---- ---- ---- 1.830 +.130 1.700 1770 ---- ---- ---- ---- 1.787 +.129 1.658 1775 ---- 1.787B 1.243A 1.243A 1.744 +.127 1.617 1780 ---- ---- ---- ---- 1.702 +.127 1.575 1785 ---- ---- ---- ---- 1.660 +.125 1.535 1790 ---- ---- ---- ---- 1.618 +.123 1.495 1795 ---- ---- ---- ---- 1.577 +.122 1.455 1800 ---- 1.577B 1.062A 1.062A 1.536 +.120 1.416 1805 ---- ---- ---- ---- 1.496 +.119 1.377 1810 ---- ---- ---- ---- 1.457 +.118 1.339 1815 ---- ---- ---- ---- 1.417 +.115 1.302 1820 ---- ---- ---- ---- 1.379 +.114 1.265 1825 ---- 1.378B .899A .899A 1.340 +.111 1.229 1830 ---- ---- ---- ---- 1.303 +.110 1.193 1835 ---- ---- ---- ---- 1.266 +.108 1.158 1840 ---- ---- ---- ---- 1.229 +.106 1.123 1845 ---- ---- .782A .782A 1.193 +.104 1.089 1850 ---- 1.192B .754A .754A 1.158 +.102 1.056 1855 ---- ---- .727A .727A 1.123 +.100 1.023 1860 ---- ---- .702A .702A 1.090 +.099 .991 1865 ---- ---- .676A .676A 1.056 +.096 .960 1870 ---- ---- .652A .652A 1.024 +.095 .929 1875 ---- 1.021B .628A .628A .992 +.093 .899 1880 ---- ---- .605A .605A .960 +.091 .869 1885 ---- ---- .583A .583A .930 +.089 .841 1890 ---- .842B .561A .561A .900 +.087 .813 1895 ---- .835B .540A .540A .870 +.085 .785 1900 ---- .868B .520A .520A .842 +.083 .759 1905 ---- .839B .501A .501A .814 +.081 .733 1910 ---- .812B .482A .482A .786 +.078 .708 1915 ---- .785B .463A .463A .760 +.077 .683 1920 ---- .758B .446A .446A .734 +.074 .660 1925 ---- .732B .429A .429A .709 +.073 .636 1930 ---- .707B .405A .405A .684 +.070 .614 1935 ---- .682B .388A .388A .660 +.068 .592 1940 ---- .658B .373A .373A .637 +.066 .571 1945 ---- .635B .359A .359A .615 +.064 .551 1950 ---- .612B .345A .345A .593 +.062 1 .531 1955 ---- .590B .333A .333A .572 +.060 .512 1960 ---- .568B .320A .320A .551 +.058 .493 1965 ---- .547B .307A .307A .531 +.056 .475 1970 ---- .527B .295A .295A .511 +.053 .458 1975 ---- .507B .284A .507B .493 +.052 .441 1980 ---- .488B .273A .488B .475 +.051 .424 1985 ---- .469B .261A .261A .457 +.048 .409 1990 ---- .451B .252A .252A .440 +.046 .394 1995 ---- .434B .243A .243A .423 +.044 .379 2000 ---- .417B .233A .233A .408 +.043 1 .365 2005 ---- .401B .224A .224A .392 +.041 .351 2010 ---- ---- ---- .215A .377 ---- ---- 2015 ---- ---- ---- .208A .363 ---- ---- 2020 ---- ---- ---- .200A .349 ---- ---- 2025 ---- .343B .193A .193A .336 +.034 .302 2050 ---- .284B .160A .160A .277 +.027 .250 2075 ---- .235B .133A .133A .229 +.022 .207 2100 ---- .194B .112A .112A .189 +.017 .172 2125 ---- .161B .095A .095A .158 +.014 .144 2150 ---- .134B .081A .081A .132 +.012 .120 2175 ---- .112B .069A .069A .112 +.010 .102 2200 ---- .094B .060A .060A .095 +.009 .086 2225 ---- .079B .053A .053A .081 +.007 .074 2250 ---- .067B .047A .047A .070 +.007 .063 2275 ---- .057B .043A .043A .061 +.007 .054 2300 ---- .049B .039A .039A .053 +.006 .047 2325 ---- .042B .036A .036A .046 +.005 .041 2350 ---- .037B .033A .033A .041 +.005 .036 2375 ---- .032B ---- .032B .036 +.005 .031 2400 ---- .029B ---- .029B .032 +.005 .027 2425 ---- ---- ---- .028A .028 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .004 UNCH .004 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .006 -.001 .007 1450 ---- ---- ---- ---- .007 -.002 .009 1475 ---- ---- ---- ---- .009 -.002 .011 1500 ---- ---- ---- ---- .011 -.003 .014 1525 ---- ---- ---- ---- .014 -.004 .018 1550 ---- ---- ---- ---- .017 -.005 .022 1575 ---- ---- ---- ---- .022 -.006 .028 1600 ---- ---- .033A .033A .027 -.008 .035 1625 ---- .046B .040A .046B .034 -.010 .044 1650 ---- .061B .049A .061B .043 -.012 .055 1675 ---- .081B .060A .060A .054 -.016 .070 1700 ---- .106B .075A .075A .069 -.019 .088 1725 ---- .139B .094A .094A .089 -.023 .112 1735 ---- .154B .103A .103A .098 -.025 .123 1740 ---- .163B .107A .107A .103 -.026 .129 1745 ---- .172B .113A .113A .109 -.026 .135 1750 ---- .181B .118A .118A .114 -.028 .142 1755 ---- .191B .124A .124A .120 -.029 .149 1760 ---- .201B .130A .130A .127 -.029 .156 1765 ---- .212B .136A .136A .133 -.031 .164 1770 ---- .223B .143A .143A .140 -.031 .171 1775 ---- .235B .149A .149A .147 -.033 .180 1780 ---- .248B .156A .156A .155 -.034 .189 1785 ---- .261B .165A .165A .163 -.035 .198 1790 ---- .274B .172A .172A .171 -.037 .208 1795 ---- .289B .180A .180A .180 -.038 .218 1800 ---- .304B .190A .190A .189 -.040 .229 1805 ---- .320B .198A .198A .199 -.041 .240 1810 ---- .336B .208A .208A .209 -.043 .252 1815 ---- .353B .219A .219A .220 -.044 .264 1820 ---- .370B .229A .229A .231 -.046 .277 1825 ---- .388B .241A .241A .243 -.048 .291 1830 ---- .408B .253A .253A .255 -.050 .305 1835 ---- .427B .265A .265A .268 -.052 .320 1840 ---- .449B .278A .278A .282 -.054 .336 1845 ---- .470B .292A .292A .296 -.056 .352 1850 ---- .492B .306A .306A .310 -.058 .368 1855 ---- .516B .322A .322A .326 -.059 .385 1860 ---- .539B .337A .337A .342 -.061 .403 1865 ---- .564B .352A .352A .358 -.064 .422 1870 ---- .590B .370A .370A .376 -.065 .441 1875 ---- .615B .388A .388A .393 -.068 .461 1880 ---- .642B .408A .408A .412 -.069 .481 1885 .618 .671B .427A .427A .431 -.071 2 .502 1890 ---- .698B .446A .446A .451 -.073 .524 1895 ---- .727B .466A .727B .472 -.075 .547 1900 ---- .757B .487A .757B .493 -.077 .570 1905 ---- .788B .509A .788B .515 -.079 .594 1910 ---- .818B .531A .818B .538 -.081 .619 1915 ---- .850B .554A .850B .561 -.083 .644 1920 ---- .882B .577A .882B .585 -.086 .671 1925 ---- .915B .601A .915B .610 -.087 .697 1930 ---- .918B .626A .918B .635 -.090 .725 1935 ---- .914B .651A .914B .661 -.092 .753 1940 ---- .924B .677A .924B .688 -.094 .782 1945 ---- .918B .704A .918B .716 -.095 .811 1950 ---- 1.089B .731A 1.089B .744 -.097 .841 1955 ---- .922B .759A .922B .772 -.100 .872 1960 ---- .930B .787A .930B .802 -.101 .903 1965 ---- .940B .816A .940B .831 -.104 .935 1970 ---- ---- .845A .845A .862 -.106 .968 1975 ---- 1.275B .875A 1.275B .893 -.108 1.001 1980 ---- ---- .906A .906A .925 -.110 1.035 1985 ---- ---- .937A .937A .957 -.112 1.069 1990 ---- ---- .969A .969A .990 -.113 1.103 1995 ---- ---- ---- ---- 1.024 -.115 1.139 2000 ---- 1.474B 1.035A 1.473B 1.058 -.117 1.175 2005 ---- ---- ---- ---- 1.092 -.119 1.211 2010 ---- ---- ---- 1.158A 1.127 ---- ---- 2015 ---- ---- ---- 1.192A 1.163 ---- ---- 2020 ---- ---- ---- 1.230A 1.199 ---- ---- 2025 ---- 1.682B 1.208A 1.682B 1.236 -.125 1.361 2050 ---- 1.899B 1.394A 1.899B 1.426 -.132 1.558 2075 ---- 2.122B 1.592A 2.122B 1.627 -.138 1.765 2100 ---- 2.350B 1.799A 2.350B 1.838 -.142 1.980 2125 ---- 2.583B 2.015A 2.583B 2.056 -.145 2.201 2150 ---- 2.817B 2.237A 2.817B 2.280 -.148 2.428 2175 ---- 3.056B 2.465A 3.056B 2.509 -.150 2.659 2200 ---- 3.296B 2.696A 3.295B 2.742 -.151 2.893 2225 ---- 3.540B 2.931A 3.540B 2.979 -.151 3.130 2250 ---- 3.784B 3.169A 3.784B 3.217 -.153 3.370 2275 ---- 3.900B 3.409A 3.900B 3.457 -.154 3.611 2300 ---- 3.939B 3.651A 3.939B 3.699 -.154 3.853 2325 ---- ---- 3.895A 3.895A 3.942 -.155 4.097 2350 ---- ---- 4.165A 4.165A 4.187 -.154 4.341 2375 ---- ---- ---- ---- 4.432 -.155 4.587 2400 ---- ---- ---- ---- 4.677 -.156 4.833 2425 ---- ---- ---- 4.960A 4.924 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1425 ---- ---- ---- 4.629A 5.101 ---- ---- 1450 ---- ---- ---- 4.381A 4.853 ---- ---- 1475 ---- ---- ---- 4.135A 4.605 ---- ---- 1500 ---- ---- ---- 3.889A 4.358 ---- ---- 1525 ---- ---- ---- 3.645A 4.113 ---- ---- 1550 ---- ---- ---- 3.402A 3.868 ---- ---- 1575 ---- ---- ---- 3.046A 3.625 ---- ---- 1600 ---- ---- ---- 2.809A 3.383 ---- ---- 1625 ---- ---- ---- 2.575A 3.144 ---- ---- 1650 ---- ---- ---- 2.346A 2.908 ---- ---- 1675 ---- ---- ---- 2.122A 2.675 ---- ---- 1700 ---- ---- ---- 1.905A 2.446 ---- ---- 1725 ---- ---- ---- 1.695A 2.222 ---- ---- 1750 ---- ---- ---- 1.495A 2.005 ---- ---- 1775 ---- ---- ---- 1.307A 1.796 ---- ---- 1800 ---- ---- ---- 1.134A 1.597 ---- ---- 1820 ---- ---- ---- 1.132A 1.445 ---- ---- 1825 ---- ---- ---- .978A 1.408 ---- ---- 1830 ---- ---- ---- 1.071A 1.372 ---- ---- 1835 ---- ---- ---- 1.042A 1.336 ---- ---- 1840 ---- ---- ---- .892A 1.301 ---- ---- 1845 ---- ---- ---- .865A 1.266 ---- ---- 1850 ---- ---- ---- .838A 1.232 ---- ---- 1855 ---- ---- ---- .812A 1.199 ---- ---- 1860 ---- ---- ---- .787A 1.166 ---- ---- 1865 ---- ---- ---- .763A 1.133 ---- ---- 1870 ---- ---- ---- .739A 1.102 ---- ---- 1875 ---- ---- ---- .715A 1.071 ---- ---- 1880 ---- ---- ---- .693A 1.040 ---- ---- 1885 ---- ---- ---- .670A 1.010 ---- ---- 1890 ---- ---- ---- .649A .981 ---- ---- 1895 ---- ---- ---- .628A .952 ---- ---- 1900 ---- ---- ---- .608A .924 ---- ---- 1905 ---- ---- ---- .588A .897 ---- ---- 1910 ---- ---- ---- .569A .870 ---- ---- 1915 ---- ---- ---- .550A .844 ---- ---- 1920 ---- ---- ---- .532A .819 ---- ---- 1925 ---- ---- ---- .515A .794 ---- ---- 1930 ---- ---- ---- .498A .770 ---- ---- 1935 ---- ---- ---- .481A .747 ---- ---- 1940 ---- ---- ---- .465A .724 ---- ---- 1945 ---- ---- ---- .450A .702 ---- ---- 1950 ---- ---- ---- .435A .680 ---- ---- 1955 ---- ---- ---- .420A .659 ---- ---- 1960 ---- ---- ---- .407A .639 ---- ---- 1965 ---- ---- ---- .393A .619 ---- ---- 1970 ---- ---- ---- .380A .600 ---- ---- 1975 ---- ---- ---- .367A .581 ---- ---- 1980 ---- ---- ---- .355A .563 ---- ---- 1985 ---- ---- ---- .341A .545 ---- ---- 1990 ---- ---- ---- .330A .528 ---- ---- 1995 ---- ---- ---- .319A .511 ---- ---- 2000 ---- ---- ---- .308A .495 ---- ---- 2005 ---- ---- ---- .298A .479 ---- ---- 2010 ---- ---- ---- .288A .464 ---- ---- 2015 ---- ---- ---- .279A .449 ---- ---- 2020 ---- ---- ---- .270A .434 ---- ---- 2025 ---- ---- ---- .261A .420 ---- ---- 2050 ---- ---- ---- .222A .356 ---- ---- 2075 ---- ---- ---- .190A .302 ---- ---- 2100 ---- ---- ---- .162A .256 ---- ---- 2125 ---- ---- ---- .140A .217 ---- ---- 2150 ---- ---- ---- .121A .185 ---- ---- 2175 ---- ---- ---- .105A .158 ---- ---- 2200 ---- ---- ---- .091A .136 ---- ---- 2225 ---- ---- ---- .080A .118 ---- ---- 2250 ---- ---- ---- .071A .103 ---- ---- 2275 ---- ---- ---- .064A .090 ---- ---- 2300 ---- ---- ---- .057A .079 ---- ---- 2325 ---- ---- ---- .052A .071 ---- ---- 2350 ---- ---- ---- .048A .063 ---- ---- 2375 ---- ---- ---- .044A .057 ---- ---- 2400 ---- ---- ---- .041A .051 ---- ---- 2425 ---- ---- ---- .039A .046 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1425 ---- ---- ---- .015A .007 ---- ---- 1450 ---- ---- ---- .017A .009 ---- ---- 1475 ---- ---- ---- .020A .012 ---- ---- 1500 ---- ---- ---- .023A .015 ---- ---- 1525 ---- ---- ---- .027A .019 ---- ---- 1550 ---- ---- ---- .032A .025 ---- ---- 1575 ---- ---- ---- .039A .032 ---- ---- 1600 ---- ---- ---- .046A .040 ---- ---- 1625 ---- ---- ---- .056A .051 ---- ---- 1650 ---- ---- ---- .069A .064 ---- ---- 1675 ---- ---- ---- .085A .081 ---- ---- 1700 ---- ---- ---- .104A .101 ---- ---- 1725 ---- ---- ---- .128A .128 ---- ---- 1750 ---- ---- ---- .159A .160 ---- ---- 1775 ---- ---- ---- .197A .201 ---- ---- 1800 ---- ---- ---- .245A .250 ---- ---- 1820 ---- ---- ---- .292A .298 ---- ---- 1825 ---- ---- ---- .305A .311 ---- ---- 1830 ---- ---- ---- .318A .325 ---- ---- 1835 ---- ---- ---- .332A .339 ---- ---- 1840 ---- ---- ---- .347A .354 ---- ---- 1845 ---- ---- ---- .362A .369 ---- ---- 1850 ---- ---- ---- .378A .385 ---- ---- 1855 ---- ---- ---- .394A .401 ---- ---- 1860 ---- ---- ---- .411A .418 ---- ---- 1865 ---- ---- ---- .428A .436 ---- ---- 1870 ---- ---- ---- .446A .454 ---- ---- 1875 ---- ---- ---- .465A .473 ---- ---- 1880 ---- ---- ---- .486A .492 ---- ---- 1885 ---- ---- ---- .506A .512 ---- ---- 1890 ---- ---- ---- .527A .533 ---- ---- 1895 ---- ---- ---- .548A .554 ---- ---- 1900 ---- ---- ---- .569A .576 ---- ---- 1905 ---- ---- ---- .592A .599 ---- ---- 1910 ---- ---- ---- .615A .622 ---- ---- 1915 ---- ---- ---- .638A .646 ---- ---- 1920 ---- ---- ---- .662A .670 ---- ---- 1925 ---- ---- ---- .687A .695 ---- ---- 1930 ---- ---- ---- .712A .721 ---- ---- 1935 ---- ---- ---- .738A .748 ---- ---- 1940 ---- ---- ---- .764A .775 ---- ---- 1945 ---- ---- ---- .791A .803 ---- ---- 1950 ---- ---- ---- .818A .831 ---- ---- 1955 ---- ---- ---- .846A .860 ---- ---- 1960 ---- ---- ---- .874A .890 ---- ---- 1965 ---- ---- ---- .903A .920 ---- ---- 1970 ---- ---- ---- .932A .950 ---- ---- 1975 ---- ---- ---- .962A .981 ---- ---- 1980 ---- ---- ---- .993A 1.013 ---- ---- 1985 ---- ---- ---- 1.024A 1.045 ---- ---- 1990 ---- ---- ---- 1.055A 1.078 ---- ---- 1995 ---- ---- ---- 1.087A 1.111 ---- ---- 2000 ---- ---- ---- 1.119A 1.145 ---- ---- 2005 ---- ---- ---- 1.317A 1.179 ---- ---- 2010 ---- ---- ---- 1.352A 1.213 ---- ---- 2015 ---- ---- ---- 1.387A 1.248 ---- ---- 2020 ---- ---- ---- 1.422A 1.283 ---- ---- 2025 ---- ---- ---- 1.289A 1.319 ---- ---- 2050 ---- ---- ---- 1.470A 1.505 ---- ---- 2075 ---- ---- ---- 1.662A 1.700 ---- ---- 2100 ---- ---- ---- 1.863A 1.903 ---- ---- 2125 ---- ---- ---- 2.073A 2.114 ---- ---- 2150 ---- ---- ---- 2.289A 2.332 ---- ---- 2175 ---- ---- ---- 2.511A 2.555 ---- ---- 2200 ---- ---- ---- 2.738A 2.782 ---- ---- 2225 ---- ---- ---- 2.968A 3.013 ---- ---- 2250 ---- ---- ---- 3.202A 3.248 ---- ---- 2275 ---- ---- ---- 3.438A 3.485 ---- ---- 2300 ---- ---- ---- 3.676A 3.724 ---- ---- 2325 ---- ---- ---- 3.917A 3.965 ---- ---- 2350 ---- ---- ---- 4.159A 4.207 ---- ---- 2375 ---- ---- ---- 4.402A 4.450 ---- ---- 2400 ---- ---- ---- 4.646A 4.694 ---- ---- 2425 ---- ---- ---- 5.072A 4.939 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M5S OCT22 Silver Weekly Monday Option - Week 5 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.599 +.160 5.439 1400 ---- ---- ---- ---- 5.349 +.160 5.189 1425 ---- ---- ---- ---- 5.099 +.160 4.939 1450 ---- ---- ---- ---- 4.849 +.160 4.689 1475 ---- ---- ---- ---- 4.599 +.160 4.439 1500 ---- ---- ---- ---- 4.349 +.160 4.189 1525 ---- ---- ---- ---- 4.099 +.160 3.939 1550 ---- ---- ---- ---- 3.849 +.159 3.690 1575 ---- ---- ---- ---- 3.600 +.159 3.441 1600 ---- ---- ---- ---- 3.350 +.158 3.192 1625 ---- ---- ---- ---- 3.101 +.158 2.943 1650 ---- ---- 2.321A 2.321A 2.852 +.157 2.695 1675 ---- ---- 2.075A 2.075A 2.604 +.156 2.448 1 1700 ---- 2.306B 1.831A 1.831A 2.356 +.154 2.202 1705 ---- 2.281B 1.783A 1.783A 2.306 +.153 2.153 1710 ---- 2.246B 1.735A 1.735A 2.257 +.153 2.104 1715 ---- 2.196B 1.688A 1.688A 2.208 +.153 2.055 1720 ---- 2.146B 1.640A 1.640A 2.158 +.151 2.007 1725 ---- 2.096B 1.530A 1.530A 2.109 +.151 1.958 1730 ---- 2.046B 1.546A 1.546A 2.060 +.151 1.909 1735 ---- 1.996B 1.500A 1.500A 2.011 +.150 1.861 1740 ---- 1.946B 1.452A 1.452A 1.962 +.149 1.813 1745 ---- 1.896B 1.406A 1.406A 1.913 +.148 1.765 1750 ---- 1.845B 1.295A 1.295A 1.864 +.147 1.717 1755 ---- 1.795B 1.314A 1.314A 1.815 +.146 1.669 1760 ---- 1.744B 1.269A 1.269A 1.766 +.145 1.621 1765 ---- 1.694B 1.224A 1.224A 1.718 +.144 1.574 1770 ---- 1.645B 1.180A 1.180A 1.669 +.143 1.526 1775 ---- 1.669B 1.067A 1.067A 1.621 +.142 1.479 1780 ---- 1.548B 1.027A 1.027A 1.573 +.140 1.433 1785 ---- 1.499B .983A .983A 1.525 +.139 1.386 1790 ---- 1.451B .940A .940A 1.477 +.137 1.340 1795 ---- 1.403B .899A .899A 1.429 +.135 1.294 1800 ---- 1.431B .852A .852A 1.382 +.133 1.249 1805 ---- 1.307B .816A .816A 1.335 +.131 1.204 1810 ---- 1.260B .776A .776A 1.289 +.130 1.159 1815 ---- 1.214B .736A .736A 1.242 +.127 1.115 1820 ---- 1.167B .698A .698A 1.196 +.125 1.071 1825 ---- 1.198B .657A 1.197B 1.151 +.123 1.028 1830 ---- 1.087B .625A 1.066B 1.106 +.121 .985 1835 ---- 1.068B .590A 1.068B 1.061 +.118 .943 1840 ---- 1.050B .555A 1.038B 1.017 +.115 .902 1845 ---- 1.006B .523A .991B .973 +.111 .862 1850 ---- .973B .487A .973B .930 +.108 .822 1855 ---- .920B .457A .909B .888 +.105 .783 1860 ---- .879B .429A .863B .847 +.102 .745 1865 ---- .838B .401A .822B .806 +.098 .708 1870 ---- .797B .375A .783B .766 +.094 .672 1875 ---- .763B .350A .763B .727 +.091 .636 1880 ---- .719B .326A .701B .689 +.087 .602 1885 .564 .682B .304A .556A .652 +.083 2 .569 1890 ---- .645B .283A .620B .616 +.078 .538 1895 ---- .609B .263A .584B .581 +.074 .507 1900 ---- .579B .244A .579B .548 +.071 .477 1905 ---- .545B .227A .227A .515 +.066 .449 1910 .497 .513B .211A .486A .484 +.062 2 .422 1915 ---- .481B .190A .481B .454 +.058 .396 1920 ---- .451B .176A .451B .425 +.053 .372 1925 ---- .422B .162A .422B .397 +.049 .348 1930 ---- .395B .150A .395B .371 +.045 .326 1935 ---- .368B .139A .368B .346 +.041 .305 1940 ---- .344B .129A .344B .323 +.039 .284 1945 ---- .321B .119A .321B .300 +.034 .266 1950 ---- .299B .112A .299B .279 +.031 .248 1 1955 ---- .279B .104A .279B .260 +.029 .231 1960 ---- .258B .097A .258B .241 +.026 .215 1965 ---- .240B .090A .240B .224 +.024 .200 1970 ---- .223B .084A .223B .208 +.022 .186 15 1975 ---- .207B .078A .207B .193 +.020 .173 1980 ---- .193B .074A .193B .179 +.018 .161 1985 ---- .179B .069A .179B .166 +.016 .150 1990 ---- .165B .065A .165B .154 +.015 .139 1995 ---- .153B .061A .153B .142 +.013 .129 5 5 2000 .124 .142B .057A .126B .132 +.012 1 .120 2005 ---- .132B .054A .132B .122 +.010 .112 2010 ---- .123B .051A .123B .114 +.010 .104 2015 ---- .114B .048A .114B .106 +.009 .097 2020 ---- .106B .045A .045A .098 +.008 .090 2025 ---- .098B .042A .098B .091 +.007 .084 2030 ---- .091B .040A .091B .085 +.007 .078 2035 ---- .085B .038A .038A .079 +.006 .073 2040 ---- .079B .036A .036A .074 +.006 .068 2045 ---- .073B .034A .034A .069 +.006 .063 2050 ---- .068B .032A .032A .064 +.005 .059 2055 ---- .063B .031A .031A .060 +.005 .055 2060 ---- .059B .029A .029A .056 +.004 .052 2065 ---- .054B .028A .028A .052 +.004 .048 2070 ---- .051B .027A .027A .049 +.004 .045 2075 ---- .047B .026A .026A .046 +.003 .043 2080 ---- .043B .025A .025A .043 +.003 .040 2085 ---- .040B .024A .024A .041 +.003 .038 2090 ---- .038B .023A .023A .038 +.003 .035 2095 ---- .035B .022A .022A .036 +.003 .033 2100 ---- ---- .021A .021A .034 +.002 .032 2105 ---- ---- .020A .020A .032 +.002 .030 2110 ---- ---- .020A .020A .030 +.002 .028 2115 ---- ---- .019A .019A .029 +.002 .027 2120 ---- ---- .019A .019A .027 +.002 .025 2125 ---- ---- .018A .018A .026 +.002 .024 2130 ---- ---- .018A .018A .025 +.002 .023 2135 ---- ---- .017A .017A .023 +.001 .022 2140 ---- ---- .017A .017A .022 +.001 .021 2145 ---- ---- .016A .016A .021 +.001 .020 2150 ---- ---- .016A .016A .020 +.001 .019 2155 ---- ---- .016A .016A .019 +.001 .018 2160 ---- ---- .015A .015A .018 UNCH .018 2165 ---- ---- .015A .015A .018 +.001 .017 2170 ---- ---- .015A .015A .017 +.001 .016 2175 ---- ---- .014A .014A .016 UNCH .016 2180 ---- ---- .014A .014A .015 UNCH .015 2185 ---- ---- .014A .014A .015 UNCH .015 2190 ---- ---- .013A .013A .014 UNCH .014 2195 ---- ---- .013A .013A .014 UNCH .014 2200 ---- ---- ---- ---- .013 UNCH .013 4 4 2205 ---- ---- ---- ---- .013 UNCH .013 2210 ---- ---- ---- ---- .012 UNCH .012 2225 ---- ---- ---- ---- .011 UNCH .011 2250 ---- ---- ---- ---- .009 -.001 .010 2275 ---- ---- ---- ---- .008 -.001 .009 2300 ---- ---- ---- ---- .007 -.001 .008 2325 ---- ---- ---- ---- .006 -.001 .007 2350 ---- ---- ---- ---- .005 -.002 .007 2375 ---- ---- ---- ---- .005 -.001 .006 2400 ---- ---- ---- ---- .004 -.002 .006 2425 ---- ---- ---- ---- .004 -.001 .005 2450 ---- ---- ---- ---- .004 -.001 .005 2475 ---- ---- ---- ---- .003 -.002 .005 2500 ---- ---- ---- ---- .003 -.002 .005 2525 ---- ---- ---- ---- .003 -.002 .005 2550 ---- ---- ---- ---- .003 -.001 .004 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 9 26 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 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.002 .003 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.003 .007 1675 ---- ---- ---- ---- .005 -.005 .010 1700 ---- .015B .012A .015B .008 -.006 .014 1705 ---- .016B .013A .016B .008 -.007 .015 1710 ---- .018B .014A .018B .009 -.007 .016 1715 ---- .019B .014A .019B .009 -.008 .017 15 15 1720 ---- .021B .015A .021B .010 -.008 .018 1725 ---- .023B .016A .023B .011 -.009 .020 1730 ---- .025B .017A .025B .012 -.009 .021 1735 ---- .027B .017A .027B .012 -.011 .023 1740 ---- .030B .018A .030B .013 -.011 .024 1745 ---- .033B .019A .033B .014 -.012 .026 1750 ---- .037B .021A .037B .015 -.013 .028 60 1755 ---- .040B .022A .040B .017 -.013 .030 1760 ---- .044B .023A .044B .018 -.015 .033 1765 ---- .049B .025A .049B .019 -.016 .035 1770 ---- .053B .026A .053B .021 -.017 .038 1775 ---- .059B .028A .059B .023 -.018 .041 1 1780 ---- .064B .030A .064B .024 -.020 .044 1785 .039 .071B .032A .032A .026 -.022 1 .048 1790 ---- .077B .034A .034A .029 -.023 .052 1795 ---- .085B .036A .036A .031 -.025 .056 1800 ---- .093B .039A .039A .034 -.026 .060 1805 ---- .102B .042A .042A .037 -.028 .065 1810 ---- .111B .045A .045A .040 -.031 .071 1815 ---- .122B .048A .048A .044 -.032 .076 1820 ---- .133B .052A .052A .048 -.035 .083 1825 ---- .146B .056A .056A .052 -.037 .089 1830 ---- .159B .061A .061A .057 -.040 .097 1835 ---- .172B .066A .066A .062 -.043 .105 1840 ---- .188B .071A .071A .068 -.046 .114 1845 ---- .205B .077A .077A .075 -.048 .123 1850 ---- .224B .083A .083A .082 -.051 .133 1855 ---- .243B .090A .090A .090 -.054 .144 1860 ---- .265B .097A .097A .098 -.058 .156 1865 ---- .287B .105A .105A .107 -.062 .169 1870 ---- .311B .114A .114A .117 -.066 .183 1875 ---- .335B .124A .124A .128 -.070 .198 1880 ---- .362B .134A .134A .140 -.074 .214 1885 ---- .390B .145A .145A .153 -.078 .231 1890 ---- .418B .158A .158A .167 -.082 .249 1895 ---- .449B .171A .171A .183 -.085 .268 1900 ---- .481B .188A .188A .199 -.090 .289 2 1905 ---- .511B .204A .204A .216 -.094 .310 1910 ---- .545B .221A .221A .235 -.098 .333 1915 ---- .580B .240A .240A .255 -.102 .357 1920 ---- .616B .259A .259A .276 -.107 .383 1925 ---- .657B .280A .280A .298 -.111 .409 1930 ---- .692B .303A .303A .322 -.115 .437 1935 ---- .731B .326A .326A .347 -.118 .465 1940 ---- .771B .351A .351A .374 -.121 .495 1945 ---- .812B .378A .378A .401 -.125 .526 1950 ---- .856B .405A .405A .430 -.129 .559 1955 ---- .896B .434A .434A .461 -.131 .592 1 1960 ---- .938B .464A .464A .492 -.134 .626 1965 .500 .981B .494A .494A .525 -.136 3 .661 1970 ---- 1.025B .527A .527A .559 -.138 .697 1975 ---- 1.072B .559A .559A .593 -.141 .734 1980 ---- 1.114B .596A .596A .629 -.143 .772 1 1985 ---- 1.159B .657A .657A .666 -.145 .811 1990 ---- 1.195B .694A .694A .704 -.146 .850 1995 ---- 1.197B .732A .732A .743 -.147 .890 2000 ---- 1.300B .743A .743A .783 -.148 .931 2005 ---- 1.285B .810A .810A .823 -.149 .972 2010 ---- 1.330B .850A .850A .864 -.151 1.015 2015 ---- 1.375B .892A .892A .906 -.151 1.057 2020 ---- 1.422B .933A .933A .949 -.152 1.101 2025 ---- 1.534B .949A .949A .992 -.152 1.144 2030 ---- 1.515B 1.018A 1.018A 1.035 -.153 1.188 2035 ---- 1.562B 1.061A 1.061A 1.080 -.153 1.233 2040 ---- 1.609B 1.105A 1.105A 1.124 -.154 1.278 2045 ---- 1.656B 1.149A 1.149A 1.169 -.155 1.324 2050 ---- 1.775B 1.170A 1.170A 1.215 -.154 1.369 2055 ---- 1.751B 1.239A 1.239A 1.260 -.156 1.416 2060 ---- 1.799B 1.284A 1.284A 1.307 -.155 1.462 2065 ---- 1.847B 1.366A 1.366A 1.353 -.156 1.509 2070 ---- 1.896B 1.413A 1.413A 1.400 -.156 1.556 2075 ---- 1.959B 1.399A 1.959B 1.447 -.156 1.603 2080 ---- 1.994B 1.510A 1.510A 1.494 -.156 1.650 2085 ---- 2.043B 1.559A 1.559A 1.541 -.157 1.698 2090 ---- 2.093B 1.608A 1.608A 1.589 -.157 1.746 2095 ---- 2.143B 1.657A 1.657A 1.637 -.157 1.794 2100 ---- 2.192B 1.635A 1.919B 1.684 -.158 1.842 2105 ---- 2.242B 1.754A 1.754A 1.733 -.157 1.890 2110 ---- 2.292B 1.802A 1.802A 1.781 -.157 1.938 2115 ---- 2.342B 1.852A 1.852A 1.829 -.158 1.987 2120 ---- 2.392B 1.900A 1.900A 1.878 -.158 2.036 2125 ---- 2.442B 1.875A 1.875A 1.926 -.158 2.084 2130 ---- 2.492B 1.998A 1.998A 1.975 -.158 2.133 2135 ---- 2.541B 2.046A 2.046A 2.024 -.158 2.182 2140 ---- 2.590B 2.094A 2.094A 2.072 -.159 2.231 2145 ---- 2.640B 2.143A 2.143A 2.121 -.159 2.280 2150 ---- 2.689B 2.191A 2.191A 2.170 -.159 2.329 2155 ---- 2.739B 2.240A 2.240A 2.219 -.159 2.378 2160 ---- 2.760B 2.288A 2.288A 2.268 -.160 2.428 2165 ---- 2.749B 2.337A 2.337A 2.318 -.159 2.477 2170 ---- 2.745B 2.385A 2.385A 2.367 -.159 2.526 2175 ---- 2.693B 2.434A 2.434A 2.416 -.160 2.576 2180 ---- 2.685B 2.482A 2.482A 2.465 -.160 2.625 2185 ---- 2.706B 2.531A 2.531A 2.515 -.159 2.674 2190 ---- ---- 2.581A 2.581A 2.564 -.160 2.724 2195 ---- ---- 2.630A 2.630A 2.614 -.159 2.773 2200 ---- ---- 2.679A 2.679A 2.663 -.160 2.823 2205 ---- ---- 2.728A 2.728A 2.713 -.160 2.873 2210 ---- ---- 2.778A 2.778A 2.762 -.160 2.922 2225 ---- ---- 2.925A 2.925A 2.911 -.160 3.071 2250 ---- ---- ---- ---- 3.159 -.161 3.320 2275 ---- ---- ---- ---- 3.408 -.160 3.568 2300 ---- ---- ---- ---- 3.657 -.160 3.817 2325 ---- ---- ---- ---- 3.906 -.161 4.067 2350 ---- ---- ---- ---- 4.155 -.161 4.316 2375 ---- ---- ---- ---- 4.405 -.161 4.566 2400 ---- ---- ---- ---- 4.654 -.161 4.815 2425 ---- ---- ---- ---- 4.904 -.161 5.065 2450 ---- ---- ---- ---- 5.153 -.161 5.314 2475 ---- ---- ---- ---- 5.403 -.161 5.564 2500 ---- ---- ---- ---- 5.653 -.161 5.814 2525 ---- ---- ---- ---- 5.903 -.161 6.064 2550 ---- ---- ---- ---- 6.152 -.162 6.314 2575 ---- ---- ---- ---- 6.402 -.161 6.563 2600 ---- ---- ---- ---- 6.652 -.161 6.813 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 80 SO NOV22 Silver Option CALL 1000 ---- 9.237B ---- 9.229B 9.350 +.160 9.190 1025 ---- 8.975B ---- 8.962B 9.100 +.160 8.940 1050 ---- 8.787B ---- 8.787B 8.850 +.160 8.690 1075 ---- 8.475B ---- 8.462B 8.600 +.160 8.440 1100 ---- 8.237B ---- 8.227B 8.350 +.160 8.190 1125 ---- 7.975B ---- 7.962B 8.100 +.160 7.940 1150 ---- 7.737B ---- 7.726B 7.850 +.160 7.690 1175 ---- 7.483B ---- 7.470B 7.600 +.160 7.440 1200 ---- 7.236B ---- 7.226B 7.350 +.160 7.190 1225 ---- 6.983B ---- 6.970B 7.100 +.160 6.940 1250 ---- 6.736B ---- 6.726B 6.850 +.160 6.690 1275 ---- 6.483B ---- 6.470B 6.600 +.160 6.440 1300 ---- 6.246B ---- 6.232B 6.350 +.160 6.190 1325 ---- 5.983B ---- 5.970B 6.100 +.160 5.940 1350 ---- 5.747B ---- 5.733B 5.850 +.160 5.690 1375 ---- 5.483B ---- 5.470B 5.600 +.160 5.440 1400 ---- 5.246B ---- 5.232B 5.350 +.160 5.190 1425 ---- 4.983B ---- 4.970B 5.100 +.160 4.940 1450 ---- 4.747B ---- 4.733B 4.850 +.160 4.690 1475 ---- 4.483B ---- 4.470B 4.600 +.160 4.440 1 1500 ---- 4.247B ---- 4.233B 4.350 +.160 4.190 1 1525 ---- 3.975B ---- 3.962B 4.100 +.160 3.940 1 1550 ---- 3.747B ---- 3.732B 3.850 +.160 3.690 1565 ---- 3.583B ---- 3.570B 3.700 +.160 3.540 1570 ---- 3.533B ---- 3.520B 3.650 +.160 3.490 1 1575 ---- 3.483B ---- 3.470B 3.600 +.160 3.440 4 1580 ---- 3.433B ---- 3.420B 3.550 +.160 3.390 4 1585 ---- 3.383B ---- 3.370B 3.500 +.160 3.340 2 1590 ---- 3.333B ---- 3.320B 3.450 +.160 3.290 1595 ---- 3.275B ---- 3.262B 3.400 +.160 3.240 1600 ---- 3.243B ---- 3.243B 3.350 +.160 3.190 12 1605 ---- 3.183B ---- 3.171B 3.300 +.160 3.140 3 1610 ---- 3.125B ---- 3.112B 3.250 +.160 3.090 3 1615 ---- 3.075B ---- 3.062B 3.200 +.160 3.040 3 1620 ---- 3.025B ---- 3.012B 3.150 +.160 2.990 2 1625 ---- 2.983B ---- 2.970B 3.100 +.160 2.940 10 1630 ---- 2.933B ---- 2.920B 3.050 +.160 2.890 5 1635 ---- 2.883B ---- 2.870B 3.000 +.160 2.840 1 1640 ---- 2.833B ---- 2.820B 2.950 +.160 2.790 4 1645 ---- 2.783B ---- 2.770B 2.900 +.160 2.740 7 1650 ---- 2.737B ---- 2.726B 2.850 +.160 2.690 38 1655 ---- 2.683B ---- 2.670B 2.800 +.160 2.640 8 1660 ---- 2.633B ---- 2.620B 2.750 +.160 2.590 9 1665 ---- 2.582B ---- 2.570B 2.700 +.160 2.540 4 1670 ---- 2.532B ---- 2.520B 2.650 +.160 2.490 2 1675 ---- 2.482B ---- 2.471B 2.600 +.160 2.440 6 1680 ---- 2.432B ---- 2.421B 2.550 +.160 2.390 14 1685 ---- 2.382B ---- 2.371B 2.500 +.160 2.340 9 1690 ---- 2.332B ---- 2.321B 2.450 +.160 2.290 9 1695 ---- 2.282B ---- 2.271B 2.400 +.160 2.240 6 1700 ---- 2.246B ---- 2.232B 2.350 +.160 2.190 43 1705 ---- 2.182B ---- 2.171B 2.300 +.160 2.140 3 1710 ---- 2.132B ---- 2.121B 2.250 +.160 2.090 6 1715 ---- 2.082B ---- 2.071B 2.200 +.160 2.040 6 1720 ---- 2.032B ---- 2.020B 2.150 +.160 1.990 4 1725 ---- 1.983B ---- 1.970B 2.100 +.160 1.940 12 1730 ---- 1.933B ---- 1.920B 2.050 +.159 1.891 4 1735 ---- 1.883B ---- 1.870B 2.000 +.159 1.841 3 1740 ---- 1.825B 1.393A 1.393A 1.950 +.159 1.791 7 1745 ---- 1.783B 1.344A 1.344A 1.900 +.159 1.741 9 1750 ---- 1.787B 1.298A 1.298A 1.851 +.159 1.692 33 1755 ---- 1.683B 1.251A 1.251A 1.801 +.159 1.642 7 1760 ---- 1.634B 1.205A 1.205A 1.751 +.158 1.593 7 1765 ---- 1.584B 1.158A 1.158A 1.701 +.158 1.543 6 1770 ---- 1.526B 1.113A 1.113A 1.651 +.157 1.494 25 1775 ---- 1.484B 1.068A 1.068A 1.601 +.156 1.445 75 1780 ---- 1.434B 1.021A 1.021A 1.552 +.156 1.396 4 1785 ---- 1.408B .974A .974A 1.502 +.155 1.347 3 1790 ---- 1.413B .928A 1.373B 1.452 +.154 1.298 7 1795 ---- 1.363B .882A 1.265B 1.402 +.152 1.250 14 1800 ---- 1.313B .777A 1.276B 1.353 +.152 1.201 2 231 1805 ---- 1.264B .791A 1.184B 1.303 +.150 1.153 6 1810 ---- 1.213B .686A 1.178B 1.254 +.149 1.105 4 1815 ---- 1.203B .642A .642A 1.204 +.146 1.058 11 1820 ---- 1.163B .597A .597A 1.155 +.145 1.010 12 1825 ---- 1.131B .556A .556A 1.105 +.142 .963 146 1830 ---- 1.081B .513A .513A 1.056 +.139 .917 26 1835 ---- 1.029B .475A .475A 1.007 +.136 .871 24 1840 ---- .979B .436A .436A .958 +.133 .825 57 1845 ---- .929B .398A .398A .910 +.130 .780 5 13 1850 .822 .898B .358A .864B .861 +.126 2 .735 21 253 1855 ---- .827B .326A .326A .813 +.122 .691 2 12 1860 ---- .776B .294A .773B .765 +.117 .648 4 51 1865 ---- .723B .261A .723B .717 +.111 .606 2 96 1870 ---- .670B .232A .670B .670 +.105 .565 7 44 1875 .261 .669B .205A .624A .624 +.099 2 .525 3 362 1880 .250 .599B .181A .470A .578 +.092 9 .486 54 1885 .200 .570B .160A .553B .534 +.085 5 .449 93 1890 .395 .525B .140A .511B .490 +.076 7 .414 1 31 1895 .125 .486B .120 .484B .447 +.067 2 .380 6 13 1900 .305 .445B .105A .380A .406 +.058 118 .348 45 355 1905 .278 .404B .091A .277A .367 +.049 4 .318 1 19 1910 ---- .369B .081A .369B .330 +.041 4 .289 2 41 1915 .175 .333B .071A .214A .295 +.033 7 .262 1 19 1920 .068 .296B .062A .288B .262 +.024 8 .238 107 186 1925 .248 .266B .055A .226A .230 +.015 98 .215 16 198 1930 .178 .240B .048A .224B .203 +.010 5 .193 5 50 1935 .108 .214B .042A .195B .177 +.003 30 .174 4 29 1940 .127 .192B .038A .150A .155 -.001 13 .156 13 180 1945 .071 .171B .033A .146B .134 -.006 14 .140 39 1950 .156 .156 .030 .109A .116 -.009 650 .125 165 459 1955 .089 .136B .027A .098A .100 -.012 18 .112 3 48 1960 .104 .121B .023A .083A .086 -.014 22 .100 2 95 1965 .092 .106B .021A .071A .074 -.015 15 .089 6 7 1970 ---- .093B .019A .093B .063 -.016 .079 32 49 1975 .060 .083B .015A .052 .055 -.016 120 .071 10 265 1980 .060 .070B .014A .041 .047 -.016 156 .063 7 29 1985 ---- .061B .011A .059B .040 -.016 .056 5 89 1990 .011 .052B .010A .010A .035 -.015 1 .050 34 1995 ---- ---- .009A .009A .030 -.015 .045 1 2 2000 .042 .046 .008A .022 .026 -.014 54 .040 179 1077 2005 ---- ---- .007A .007A .022 -.014 .036 1 11 2010 ---- ---- .006A .006A .019 -.013 2 .032 20 61 2015 ---- ---- .006A .006A .017 -.011 .028 5 2020 ---- ---- .005A .005A .014 -.011 .025 2 85 2025 .015 .015 .005A .009 .012 -.011 13 .023 24 98 2030 ---- ---- .004A .004A .011 -.009 .020 36 2035 ---- ---- .004A .004A .009 -.009 .018 6 2040 ---- ---- .003A .003A .008 -.008 .016 20 2045 ---- ---- .003A .003A .007 -.008 .015 5 2050 .001 .001 .001 .005B .006 -.007 2 .013 3 531 2055 .005 .005 .002A .002A .006 -.006 7 .012 5 2060 ---- ---- .002A .002A .005 -.006 1 .011 2 24 2065 ---- ---- .002A .002A .004 -.006 .010 43 2070 ---- ---- .002A .002A .004 -.005 .009 52 2075 ---- ---- .002A .002A .004 -.004 3 .008 162 2080 ---- ---- .002A .002A .003 -.004 .007 29 2085 .002 .002 .002 .002 .003 -.003 5 .006 9 2090 ---- ---- .002A .002A .003 -.003 .006 1 19 2095 ---- ---- .002A .002A .003 -.002 .005 5 2100 .001 .003 .001 .003 .003 -.002 64 .005 1 986 2105 ---- ---- .002A .002A .002 -.002 .004 24 2110 ---- ---- .002A .002A .002 -.002 .004 20 2115 ---- ---- .002A .002A .002 -.001 .003 7 2120 ---- ---- .002A .002A .002 -.001 .003 86 2125 ---- ---- .002A .002A .002 -.001 .003 546 2130 ---- ---- .002A .002A .002 -.001 .003 8 2135 ---- ---- ---- ---- .002 UNCH .002 40 2140 ---- ---- .001A .001A .002 UNCH .002 24 2145 ---- ---- .001A .001A .002 UNCH .002 3 2150 .001 .001 .001 .001 .002 UNCH 6 .002 227 2155 ---- ---- .001A .001A .002 UNCH .002 10 2160 ---- ---- .001A .001A .002 UNCH .002 30 2165 ---- ---- ---- ---- .001 UNCH .001 2 2170 ---- ---- ---- ---- .001 UNCH .001 15 2175 ---- ---- ---- ---- .001 UNCH .001 49 2180 .001 .001 .001 .001 .001 UNCH 1 .001 11 2185 ---- ---- ---- ---- .001 UNCH .001 4 2190 ---- ---- ---- ---- .001 UNCH .001 4 2195 ---- ---- ---- ---- .001 UNCH .001 9 2200 .001 .001 .001 .001 .001 UNCH 10 .001 5 414 2205 ---- ---- ---- ---- .001 UNCH .001 5 2210 ---- ---- ---- ---- .001 UNCH .001 47 2215 ---- ---- ---- ---- .001 UNCH .001 7 2220 ---- ---- ---- ---- .001 UNCH .001 35 2225 ---- ---- ---- ---- .001 UNCH .001 96 2230 ---- ---- ---- ---- .001 UNCH .001 16 2235 ---- ---- ---- ---- .001 UNCH .001 8 2240 ---- ---- ---- ---- .001 UNCH .001 17 2245 ---- ---- ---- ---- .001 UNCH .001 28 2250 ---- ---- ---- ---- .001 UNCH .001 274 2255 ---- ---- ---- ---- .001 UNCH .001 35 2260 ---- ---- ---- ---- .001 UNCH .001 46 2265 ---- ---- ---- ---- .001 UNCH .001 15 2270 ---- ---- ---- ---- .001 UNCH .001 25 2275 ---- ---- ---- ---- .001 UNCH .001 255 2280 ---- ---- ---- ---- .001 UNCH .001 30 2285 ---- ---- ---- ---- .001 UNCH .001 15 2290 ---- ---- ---- ---- .001 UNCH .001 46 2295 ---- ---- ---- ---- .001 UNCH .001 10 2300 ---- ---- ---- ---- .001 UNCH .001 2 321 2305 ---- ---- ---- ---- .001 UNCH .001 2310 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 94 2350 ---- ---- ---- ---- .001 UNCH .001 30 2375 ---- ---- ---- ---- .001 UNCH .001 45 2400 ---- ---- ---- ---- .001 UNCH .001 326 2425 ---- ---- ---- ---- .001 UNCH .001 103 2450 ---- ---- ---- ---- .001 UNCH .001 24 2475 ---- ---- ---- ---- .001 UNCH .001 24 2500 ---- ---- ---- ---- .001 UNCH .001 127 2525 ---- ---- ---- ---- .001 UNCH .001 31 2550 ---- ---- ---- ---- .001 UNCH .001 27 2575 ---- ---- ---- ---- .001 UNCH .001 35 2600 ---- ---- ---- ---- .001 UNCH .001 120 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 UNCH .001 254 3025 ---- ---- ---- ---- .001 UNCH .001 2 3050 ---- ---- ---- ---- .001 UNCH .001 2 3075 ---- ---- ---- ---- .001 UNCH .001 2 3100 ---- ---- ---- ---- .001 UNCH .001 59 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 ---- 11.483B ---- 11.470B 11.600 +.160 11.440 800 ---- 11.287B ---- 11.287B 11.350 +.160 11.190 825 ---- 10.983B ---- 10.970B 11.100 +.160 10.940 850 ---- 10.787B ---- 10.787B 10.850 +.160 10.690 875 ---- 10.483B ---- 10.470B 10.600 +.160 10.440 900 ---- 10.287B ---- 10.287B 10.350 +.160 10.190 925 ---- 9.983B ---- 9.970B 10.100 +.160 9.940 950 ---- 9.787B ---- 9.787B 9.850 +.160 9.690 975 ---- 9.475B ---- 9.462B 9.600 +.160 9.440 SO DEC22 Silver Option CALL 1000 ---- 9.225B ---- 9.199B 9.349 +.160 9.189 10000 ---- ---- ---- ---- .001 -.001 .002 148 1025 ---- 8.963B ---- ---- 9.099 +.160 8.939 1050 ---- 8.725B ---- 8.701B 8.849 +.160 8.689 1075 ---- 8.463B ---- ---- 8.599 +.160 8.439 1100 ---- 8.225B ---- 8.201B 8.349 +.160 8.189 1125 ---- 7.963B ---- ---- 8.099 +.160 7.939 1150 ---- 7.725B ---- 7.699B 7.849 +.160 7.689 1175 ---- 7.463B ---- ---- 7.599 +.160 7.439 1200 ---- 7.225B ---- 7.199B 7.349 +.160 7.189 1225 ---- 6.963B ---- ---- 7.099 +.160 6.939 1250 ---- 6.725B ---- 6.702B 6.849 +.160 6.689 1275 ---- 6.463B ---- ---- 6.599 +.160 6.439 1300 ---- 6.225B ---- ---- 6.349 +.160 6.189 1325 ---- 5.964B ---- ---- 6.099 +.160 5.939 1350 ---- 5.726B ---- 5.700B 5.849 +.159 5.690 1375 ---- 5.463B ---- ---- 5.601 +.160 5.441 1400 ---- 5.296B ---- 5.296B 5.351 +.158 5.193 1 1425 ---- 5.048B ---- 5.038B 5.103 +.158 4.945 2 1450 ---- 4.799B 4.339A 4.339A 4.855 +.158 4.697 5 1475 ---- 4.554B 4.083A 4.083A 4.608 +.157 4.451 3 1500 ---- 4.341B 3.839A 3.839A 4.363 +.158 4.205 22 1525 ---- 4.095B 3.595A 3.595A 4.116 +.155 3.961 15 1550 ---- 3.850B 3.352A 3.352A 3.870 +.153 3.717 11 1565 ---- 3.704B 3.207A 3.207A 3.724 +.152 3.572 3 1570 ---- 3.657B 3.158A 3.158A 3.675 +.151 3.524 3 1575 ---- 3.606B 3.047A 3.047A 3.627 +.151 3.476 10 1580 ---- 3.567B 3.062A 3.062A 3.578 +.150 3.428 1585 ---- 3.518B 3.015A 3.015A 3.530 +.150 3.380 1590 ---- 3.469B 2.967A 2.967A 3.481 +.149 3.332 1595 ---- 3.420B 2.920A 2.920A 3.433 +.148 3.285 1600 ---- 3.366B 2.809A 2.809A 3.385 +.148 3.237 16 1605 ---- 3.326B 2.826A 2.826A 3.337 +.147 3.190 1610 ---- 3.278B 2.779A 2.779A 3.289 +.147 3.142 1615 ---- 3.220B 2.733A 2.733A 3.241 +.146 3.095 3 1620 ---- 3.174B 2.687A 2.687A 3.193 +.145 3.048 3 1625 3.075 3.197B 2.577A 3.019A 3.146 +.145 1 3.001 4 1630 ---- 3.075B 2.595A 2.595A 3.098 +.144 2.954 2 1635 ---- 3.027B 2.549A 2.549A 3.050 +.142 2.908 6 1640 ---- 2.980B 2.504A 2.504A 3.004 +.143 2.861 2 1645 ---- 2.932B 2.457A 2.457A 2.957 +.142 2.815 5 1650 ---- 2.960B 2.349A 2.349A 2.910 +.141 2.769 14 1655 ---- 2.842B 2.367A 2.367A 2.863 +.140 2.723 7 1660 ---- 2.802B 2.322A 2.322A 2.816 +.139 2.677 1665 ---- 2.744B 2.278A 2.278A 2.770 +.139 2.631 7 1670 ---- 2.697B 2.233A 2.233A 2.723 +.137 2.586 2 1675 ---- 2.726B 2.125A 2.125A 2.677 +.136 2.541 16 1680 2.080 2.604B 2.080 2.591B 2.631 +.135 1 2.496 1 1685 ---- 2.558B 2.044A 2.044A 2.585 +.134 2.451 8 1690 ---- 2.512B 2.001A 2.001A 2.539 +.133 2.406 7 1695 ---- 2.480B 1.958A 1.958A 2.493 +.131 2.362 1700 ---- 2.498B 1.910A 1.910A 2.448 +.131 2.317 10 1705 ---- 2.380B 1.873A 1.873A 2.403 +.130 2.273 2 1710 ---- 2.329B 1.831A 1.831A 2.358 +.128 2.230 4 1715 ---- 2.302B 1.789A 1.789A 2.314 +.128 2.186 1720 ---- 2.244B 1.747A 1.747A 2.270 +.127 2.143 2 1725 ---- 2.274B 1.701A 2.273B 2.226 +.126 2.100 10 1730 ---- 2.175B 1.665A 2.174B 2.182 +.125 2.057 1735 ---- 2.170B 1.625A 2.152B 2.138 +.123 2.015 2 1740 ---- 2.126B 1.585A 2.112B 2.095 +.122 1.973 1745 ---- 2.083B 1.545A 2.068B 2.052 +.121 1.931 2 1750 ---- 2.056B 1.503A 2.056B 2.009 +.120 1.889 53 1755 ---- 1.998B 1.468A 1.981B 1.967 +.119 1.848 1760 ---- 1.955B 1.430A 1.938B 1.925 +.118 1.807 6 1765 ---- 1.913B 1.392A 1.899B 1.883 +.116 1.767 1770 ---- 1.872B 1.355A 1.858B 1.842 +.115 1.727 73 1775 ---- 1.846B 1.316A 1.845B 1.801 +.114 1.687 37 1780 ---- 1.789B 1.283A 1.776B 1.760 +.112 1.648 2 1785 ---- 1.749B 1.246A 1.735B 1.720 +.111 1.609 1790 ---- 1.709B 1.212A 1.695B 1.680 +.109 1.571 2 1795 ---- 1.669B 1.178A 1.656B 1.640 +.107 1.533 1 1800 ---- 1.645B 1.144A 1.645B 1.601 +.106 1.495 156 1805 ---- 1.591B 1.112A 1.578B 1.563 +.105 1.458 43 1810 ---- 1.553B 1.080A 1.540B 1.524 +.102 1.422 20 1815 ---- 1.515B 1.049A 1.502B 1.487 +.101 1.386 11 1820 ---- 1.477B 1.018A 1.463B 1.451 +.100 1.351 4 1825 ---- 1.454B .989A 1.453B 1.414 +.098 1.316 33 1830 ---- 1.404B .959A 1.392B 1.378 +.096 1.282 13 1835 ---- 1.368B .931A 1.355B 1.343 +.095 1.248 7 1840 .935 1.333B .903A .903A 1.308 +.093 1 1.215 7 1845 ---- 1.299B .875A 1.286B 1.274 +.092 1.182 2 1850 ---- 1.277B .848A 1.276B 1.240 +.089 1.151 288 1855 ---- 1.232B .821A 1.215B 1.207 +.088 1.119 8 1860 ---- 1.202B .796A 1.202B 1.175 +.086 1.089 41 1865 ---- 1.178B .773A 1.172B 1.144 +.085 1.059 4 1870 ---- 1.146B .749A 1.141B 1.114 +.084 1.030 7 1875 .740 1.116B .721A 1.116B 1.084 +.083 9 1.001 129 1880 ---- 1.084B .705A 1.077B 1.054 +.080 .974 139 1885 ---- 1.054B .683A 1.047B 1.025 +.079 .946 1890 ---- 1.025B .662A 1.018B .996 +.076 .920 27 1895 ---- .996B .641A .983B .968 +.074 .894 67 1900 .900 .969B .613A .925 .938 +.069 87 .869 22 562 1905 ---- .942B .601A .941B .914 +.070 .844 2 9 1910 .756 .914B .582A .914B .887 +.068 2 .819 2 24 1915 ---- .888B .563A .888B .862 +.066 .796 5 1920 .787 .862B .542A .862B .836 +.064 28 .772 16 1925 .728 .837B .520A .837B .811 +.061 7 .750 7 44 1930 ---- .813B .511A .813B .787 +.060 2 .727 5 1935 ---- .789B .488A .789B .763 +.057 .706 23 1940 ---- .765B .472A .765B .740 +.055 .685 2 26 1945 ---- .743B .457A .743B .718 +.054 .664 37 1950 .625 .723 .442A .702A .696 +.052 110 .644 3 547 1955 ---- .698B .427A .698B .675 +.051 .624 9 1960 ---- .677B .415A .677B .654 +.049 .605 1 2 1965 ---- .656B .401A .656B .634 +.048 .586 30 1970 ---- .636B .389A .636B .614 +.046 .568 9 1975 .601 .615B .375A .576A .595 +.044 72 .551 38 352 1980 .580 .596B .363A .596B .577 +.043 4 .534 81 1985 .548 .578B .352A .352A .559 +.042 5 .517 21 1990 ---- .560B .341A .560B .542 +.041 .501 15 1995 ---- .542B .330A .542B .525 +.040 .485 12 2000 .338 .525B .321A .523B .508 +.038 41 .470 39 3762 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- .509B .310A .509B .493 +.038 .455 2 12 2010 ---- .493B .300A .493B .477 +.036 .441 1 10 2015 ---- .477B .291A .477B .462 +.035 .427 6 2020 ---- .462B .281A .462B .447 +.033 168 .414 186 2025 .433 .448B .272A .419A .433 +.032 48 .401 12 149 2030 ---- .434B .263A .434B .420 +.031 .389 33 2035 ---- .419B .255A .419B .406 +.030 .376 2 2040 ---- .406B .246A .406B .393 +.028 .365 22 2045 ---- .392B .239A .392B .380 +.027 .353 1 10 2050 .352 .382 .231A .360A .367 +.025 68 .342 21 394 2055 ---- .367B .224A .367B .356 +.024 1 .332 1 13 2060 .331 .359 .216A .313A .345 +.024 5 .321 3 2065 ---- .345B .210A .345B .334 +.023 .311 2 24 2070 ---- .334B .203A .334B .323 +.021 .302 32 2075 .300 .324B .196A .285A .312 +.020 33 .292 12 240 2080 ---- .313B .190A .313B .302 +.019 .283 205 2085 ---- .304B .184A .304B .293 +.018 .275 2 54 2090 ---- .294B .180A .294B .283 +.017 .266 2 44 2095 ---- .285B .173A .285B .274 +.016 .258 18 2100 .230 .278 .169A .258A .266 +.016 110 .250 169 2471 2105 ---- .268B .164A .268B .257 +.015 .242 6 2110 ---- .259B .159A .259B .249 +.014 .235 11 2115 ---- .251B .154A .251B .242 +.014 1 .228 3 2120 ---- .244B .149A .244B .234 +.013 .221 13 2125 .206 .236B .145A .225B .227 +.013 167 .214 130 2130 ---- .229B .142A .229B .220 +.012 1 .208 130 2135 .190 .223B .138A .223B .213 +.011 2 .202 2 2140 .197 .216B .134A .216B .207 +.011 16 .196 7 2145 .178 .210B .130A .210B .201 +.011 6 .190 1 2150 .137 .204B .126A .195B .195 +.010 34 .185 163 532 2155 ---- .198B .122A .198B .189 +.010 .179 2 2 2160 ---- .192B .119A .192B .184 +.010 .174 6 2165 ---- .186B .117A .186B .179 +.010 .169 7 2170 .122 .182B .113A .172B .174 +.010 3 .164 10 2175 ---- .175B .110A .175B .169 +.010 32 .159 1 71 2180 ---- .170B .107A .170B .164 +.009 .155 20 2185 ---- .165B .104A .165B .159 +.009 .150 12 2190 ---- .160B .101A .101A .155 +.009 .146 2195 ---- .155B .098A .098A .151 +.009 .142 2200 .135 .153 .096A .144A .147 +.009 122 .138 55 1554 2205 ---- .146B .093A .093A .143 +.009 .134 4 2210 ---- .142B .091A .091A .139 +.008 .131 2215 ---- .138B .089A .089A .135 +.008 .127 2220 ---- .134B .087A .087A .131 +.007 .124 14 15 2225 .130 .131B .085A .131B .128 +.008 1 .120 77 231 2230 ---- .127B .083A .083A .124 +.007 .117 14 14 2235 .122 .123B .081A .120A .121 +.007 1 .114 1 2240 ---- .120B .079A .079A .118 +.007 .111 2 2245 ---- .117B .077A .077A .115 +.007 1 .108 5 2250 .112 .114B .075A .075A .112 +.007 8 .105 515 1327 2255 ---- .110B .074A .074A .109 +.006 .103 2260 ---- .107B .072A .072A .106 +.006 .100 1 4 2265 ---- .104B .070A .070A .104 +.007 .097 1 2270 ---- .102B .069A .069A .101 +.006 .095 1 2275 ---- .099B .067A .067A .099 +.006 11 .093 82 2280 ---- .096B .066A .066A .096 +.006 .090 345 2285 ---- .094B .065A .065A .094 +.006 .088 1 2290 ---- .091B .063A .063A .092 +.006 1 .086 1 2295 ---- .090B .062A .062A .089 +.005 .084 1 2300 .070 .088B .061A .083B .087 +.005 37 .082 28 2235 2305 ---- .084B .060A .060A .085 +.005 .080 2 2310 ---- .082B .058A .058A .083 +.005 .078 10 2325 ---- .075B .055A .055A .078 +.005 .073 266 2350 ---- .066B .050A .050A .069 +.004 .065 15 342 2375 ---- .060B .046A .046A .062 +.003 .059 5 303 2400 .038 .053B .038 .053B .055 +.001 1 .054 1489 2425 ---- ---- .040A .040A .051 +.002 .049 30 2450 ---- ---- .038A .038A .046 +.001 .045 10 376 2475 ---- ---- .035A .035A .042 +.001 .041 119 2500 .038 .038 .033A .036B .038 UNCH 27 .038 7 3208 2525 ---- ---- .031A .031A .035 -.001 .036 5 27 2550 ---- ---- .029A .029A .032 -.002 .034 315 2575 ---- ---- .027A .027A .030 -.002 .032 24 2600 .030 .031 .026A .031 .028 -.002 65 .030 1641 2625 ---- ---- .024A .024A .026 -.002 .028 70 2650 ---- ---- .023A .023A .024 -.003 .027 129 2675 ---- ---- .022A .022A .023 -.002 .025 1 69 2700 .018 .022B .018 .022B .022 -.002 16 .024 1913 2725 ---- ---- .021A .021A .020 -.003 .023 37 2750 ---- ---- .020A .020A .020 -.002 .022 635 2775 ---- ---- .019A .019A .018 -.003 .021 13 2800 ---- ---- .018A .018A .017 -.003 .020 402 2825 ---- ---- .018A .018A .017 -.002 .019 22 2850 ---- ---- .017A .017A .016 -.002 .018 243 2875 ---- ---- .016A .016A .015 -.003 .018 39 2900 ---- ---- .016A .016A .015 -.002 .017 1 314 2925 ---- ---- .015A .015A .014 -.002 .016 12 2950 ---- ---- .014A .014A .014 -.001 .015 60 2975 ---- ---- .014A .014A .013 -.002 .015 31 3000 .012 .015 .012 .015 .013 -.001 3 .014 6 2153 3025 ---- ---- .012A .012A .012 -.002 .014 504 3050 ---- ---- .012A .012A .012 -.001 .013 175 3075 ---- ---- .011A .011A .012 -.001 .013 80 3100 ---- ---- .011A .011A .011 -.001 .012 232 3125 ---- ---- .010A .010A .011 -.001 .012 93 3150 ---- ---- .010A .010A .011 UNCH .011 102 3175 ---- ---- .010A .010A .011 UNCH .011 35 3200 ---- ---- .009A .009A .010 -.001 .011 199 3225 ---- ---- .009A .009A .010 UNCH .010 14 3250 ---- ---- .009A .009A .010 UNCH .010 57 3275 ---- ---- .008A .008A .010 UNCH .010 11 3300 ---- ---- .008A .008A .009 UNCH .009 491 3325 ---- ---- .008A .008A .009 UNCH .009 26 3350 ---- ---- .008A .008A .009 UNCH .009 20 3375 ---- .009B ---- .009B .009 +.001 .008 15 3400 ---- .009B ---- .009B .009 +.001 .008 839 3425 ---- ---- .007A .007A .009 +.001 .008 66 3450 ---- ---- .007A .007A .009 +.001 .008 48 3475 ---- ---- .007A .007A .008 UNCH .008 21 3500 ---- .008B ---- .008B .008 +.001 .007 509 3525 ---- .008B ---- .008B .008 +.001 .007 2 3550 ---- .008B ---- .008B .008 +.001 .007 8 3575 ---- .008B .006A .006A .008 +.001 .007 12 3600 ---- ---- .006A .006A .008 +.001 .007 68 3625 ---- ---- .006A .006A .008 +.001 .007 6 3650 ---- .007B ---- .007B .008 +.002 .006 9 3675 ---- .007B ---- .007B .007 +.001 .006 7 3700 ---- .007B ---- .007B .007 +.001 .006 49 3725 ---- .007B ---- .007B .007 +.001 .006 3750 ---- .007B ---- .007B .007 +.001 .006 13 3775 ---- .007B ---- .007B .007 +.001 .006 6 3800 ---- ---- .005A .005A .007 +.001 .006 14 3825 ---- ---- .005A .005A .007 +.001 .006 6 3850 ---- .006B ---- .006B .007 +.002 .005 14 3875 ---- .006B ---- .006B .007 +.002 .005 67 3900 ---- .006B ---- .006B .007 +.002 .005 6 3925 ---- .006B ---- .006B .007 +.002 .005 5 3950 ---- .006B ---- .006B .006 +.001 .005 7 3975 ---- .006B ---- .006B .006 +.001 .005 14 4000 ---- .006B ---- .006B .006 +.001 .005 7285 4025 ---- ---- ---- ---- .006 +.001 .005 4050 ---- ---- ---- ---- .006 +.001 .005 71 4100 ---- ---- ---- ---- .006 +.001 .005 30 4200 ---- ---- ---- ---- .006 +.001 .005 32 4300 ---- ---- ---- ---- .005 +.001 .004 49 4400 ---- ---- ---- ---- .005 +.001 .004 18 4500 ---- ---- ---- ---- .005 +.001 .004 465 4600 .004 .004 .004 .004 .005 +.001 1 .004 26 5000 ---- ---- ---- ---- .004 +.001 .003 7775 6000 ---- ---- ---- ---- .003 UNCH .003 720 7000 ---- ---- ---- ---- .002 -.001 .003 1088 725 ---- 11.962B ---- ---- 12.099 +.160 11.939 750 ---- 11.724B ---- 11.700B 11.849 +.160 11.689 775 ---- 11.462B ---- ---- 11.599 +.160 11.439 800 ---- 11.224B ---- 11.200B 11.349 +.160 11.189 8000 ---- ---- ---- ---- .002 UNCH .002 831 825 ---- 10.962B ---- ---- 11.099 +.160 10.939 850 ---- 10.724B ---- 10.701B 10.849 +.160 10.689 875 ---- 10.462B ---- ---- 10.599 +.160 10.439 900 ---- 10.225B ---- 10.199B 10.349 +.160 10.189 925 ---- 9.963B ---- ---- 10.099 +.160 9.939 950 ---- 9.725B ---- 9.699B 9.849 +.160 9.689 975 ---- 9.463B ---- ---- 9.599 +.160 9.439 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.532 +.170 9.362 10000 ---- ---- ---- ---- .005 UNCH .005 17 1025 ---- ---- ---- ---- 9.282 +.170 9.112 1050 ---- ---- ---- ---- 9.032 +.170 8.862 1075 ---- ---- ---- ---- 8.782 +.170 8.612 1100 ---- ---- ---- ---- 8.532 +.170 8.362 1125 ---- ---- ---- ---- 8.282 +.170 8.112 1150 ---- ---- ---- ---- 8.032 +.170 7.862 1175 ---- ---- ---- ---- 7.782 +.170 7.612 1200 ---- ---- ---- ---- 7.532 +.170 7.362 1225 ---- ---- ---- ---- 7.282 +.169 7.113 1250 ---- ---- ---- ---- 7.033 +.169 6.864 1275 ---- ---- ---- ---- 6.784 +.168 6.616 1300 ---- ---- ---- ---- 6.536 +.167 6.369 1325 ---- ---- 5.820A 5.820A 6.288 +.166 6.122 1350 ---- 5.894B 5.520A 5.520A 6.041 +.164 5.877 1375 ---- 5.780B 5.277A 5.277A 5.795 +.163 5.632 1 1400 ---- 5.532B 5.035A 5.035A 5.550 +.162 5.388 1 1425 ---- 5.287B 4.793A 4.793A 5.306 +.161 5.145 2 1450 ---- 5.027B 4.554A 4.554A 5.063 +.159 4.904 1 1475 ---- 4.801B 4.229A 4.229A 4.821 +.156 4.665 1 1500 ---- 4.559B 3.993A 3.993A 4.581 +.154 4.427 4 1525 ---- 4.392B 3.758A 3.758A 4.343 +.152 4.191 4 1550 ---- 4.156B 3.528A 3.528A 4.107 +.149 3.958 2 1575 ---- 3.922B 3.301A 3.301A 3.873 +.145 3.728 1 1600 ---- 3.692B 3.077A 3.077A 3.642 +.140 3.502 3 1625 ---- 3.465B 2.859A 2.859A 3.415 +.136 3.279 2 1630 ---- 3.347B 2.823A 2.823A 3.370 +.135 3.235 1635 ---- 3.305B 2.780A 2.780A 3.326 +.134 3.192 1640 ---- 3.261B 2.737A 2.737A 3.281 +.133 3.148 1645 ---- 3.216B 2.694A 2.694A 3.237 +.132 3.105 1650 ---- 3.242B 2.645A 2.645A 3.192 +.130 3.062 2 1655 ---- 3.129B 2.610A 2.610A 3.148 +.129 3.019 1660 ---- 3.084B 2.568A 3.051B 3.105 +.129 2.976 1665 ---- 3.038B 2.529A 3.035B 3.061 +.128 2.933 1 1670 ---- 3.001B 2.488A 2.994B 3.018 +.127 2.891 3 1675 ---- 3.024B 2.439A 3.024B 2.975 +.126 2.849 1 1680 ---- 2.958B 2.406A 2.943B 2.932 +.125 2.807 1685 ---- 2.916B 2.366A 2.900B 2.889 +.123 2.766 1690 ---- 2.873B 2.323A 2.858B 2.846 +.122 2.724 1 1695 ---- 2.831B 2.286A 2.815B 2.804 +.121 2.683 1700 ---- 2.811B 2.237A 2.811B 2.762 +.120 2.642 8 1705 ---- 2.747B 2.207A 2.731B 2.720 +.118 2.602 1710 ---- 2.705B 2.166A 2.690B 2.678 +.117 2.561 1715 ---- 2.663B 2.130A 2.646B 2.637 +.116 2.521 1 1720 ---- 2.622B 2.089A 2.607B 2.596 +.114 2.482 1 1725 ---- 2.603B 2.045A 2.603B 2.555 +.113 2.442 1 1730 ---- 2.540B 2.014A 2.525B 2.514 +.111 2.403 1735 ---- 2.500B 1.977A 2.485B 2.474 +.110 2.364 1 1740 ---- 2.459B 1.941A 2.445B 2.434 +.108 2.326 1745 ---- 2.420B 1.905A 2.405B 2.394 +.107 2.287 1 1750 1.870 2.401B 1.862A 2.400B 2.355 +.105 2 2.250 3 1755 ---- 2.341B 1.833A 2.325B 2.315 +.103 2.212 1760 ---- 2.302B 1.799A 2.280B 2.277 +.102 2.175 2 1765 ---- 2.263B 1.766A 2.249B 2.238 +.100 2.138 2 1770 ---- 2.225B 1.730A 2.211B 2.200 +.099 2.101 2 1775 ---- 2.207B 1.690A 2.206B 2.162 +.097 2.065 4 1780 ---- 2.149B 1.664A 2.135B 2.125 +.096 2.029 5 1785 ---- 2.112B 1.631A 2.091B 2.088 +.094 1.994 2 1790 ---- 2.075B 1.599A 2.061B 2.051 +.092 1.959 1795 ---- 2.038B 1.568A 2.023B 2.014 +.090 1.924 4 1800 1.615 2.022B 1.516 2.022B 1.979 +.089 500 1.890 58 1805 ---- 1.966B 1.506A 1.944B 1.943 +.087 1.856 1 1810 ---- 1.931B 1.476A 1.909B 1.908 +.085 1.823 2 1815 ---- 1.896B 1.446A 1.874B 1.873 +.083 1.790 1820 ---- 1.861B 1.417A 1.840B 1.839 +.082 1.757 1825 ---- 1.846B 1.381A 1.845B 1.805 +.080 1.725 132 1830 ---- 1.794B 1.360A 1.782B 1.772 +.079 1.693 1835 ---- 1.761B 1.332A 1.749B 1.739 +.078 1.661 1840 ---- 1.728B 1.305A 1.705B 1.706 +.076 1.630 1 1845 ---- 1.696B 1.271A 1.665B 1.674 +.074 1.600 1850 ---- 1.681B 1.245A 1.680B 1.642 +.072 1.570 28 1855 ---- 1.649B 1.220A 1.644B 1.611 +.071 1.540 5 1860 ---- 1.618B 1.194A 1.614B 1.580 +.069 1.511 1865 ---- 1.587B 1.170A 1.582B 1.550 +.068 1.482 1870 ---- 1.557B 1.145A 1.552B 1.520 +.067 1.453 1 1875 ---- 1.527B 1.121A 1.527B 1.490 +.065 1.425 51 1880 ---- 1.497B 1.098A 1.492B 1.461 +.063 1.398 11 1885 ---- 1.468B 1.075A 1.463B 1.433 +.063 1.370 31 1890 ---- 1.439B 1.052A 1.434B 1.404 +.061 1.343 3 1895 ---- 1.410B 1.030A 1.401B 1.377 +.060 1.317 1900 ---- 1.384B 1.008A 1.384B 1.349 +.058 23 1.291 112 1905 ---- 1.355B .987A 1.355B 1.323 +.058 3 1.265 9 1910 ---- 1.330B .966A 1.330B 1.296 +.056 1.240 1915 ---- 1.303B .945A 1.303B 1.270 +.054 1.216 53 1920 ---- 1.277B .925A 1.277B 1.245 +.054 1.191 2 1925 ---- 1.252B .906A 1.252B 1.220 +.053 1.167 1 61 1930 ---- 1.227B .886A 1.227B 1.195 +.051 1.144 1935 1.221 1.221 .867A 1.191A 1.171 +.050 1 1.121 1940 ---- 1.178B .849A 1.178B 1.147 +.049 1.098 1945 ---- 1.154B .831A 1.154B 1.124 +.049 1.075 4 79 1950 1.030 1.130B .813A 1.130B 1.101 +.048 17 1.053 2 124 1955 ---- 1.107B .796A 1.107B 1.078 +.046 1.032 1 1960 ---- 1.085B .779A 1.085B 1.056 +.045 1.011 2 1965 ---- 1.063B .762A 1.063B 1.034 +.044 .990 1970 ---- 1.041B .744A 1.041B 1.013 +.043 .970 1975 ---- 1.020B .728A 1.020B .992 +.042 .950 12 1980 ---- .999B .712A .999B .972 +.042 .930 1985 ---- .978B .697A .978B .952 +.041 .911 1990 ---- .958B .684A .958B .932 +.040 .892 1995 ---- .938B .669A .938B .912 +.038 .874 2000 .668 .918B .655A .655A .893 +.037 25 .856 12 306 2005 ---- .899B .641A .899B .875 +.037 .838 1 2010 ---- .880B .627A .880B .857 +.036 .821 2015 ---- .862B .613A .862B .839 +.035 .804 2020 ---- .843B .600A .843B .821 +.033 .788 4 2025 ---- .826B .587A .826B .804 +.032 .772 208 2030 ---- .808B .575A .808B .787 +.031 .756 1 2035 ---- .791B .563A .791B .771 +.031 .740 2040 ---- .774B .551A .774B .754 +.029 .725 3 2045 ---- .758B .539A .758B .738 +.028 .710 2050 ---- .742B .528A .742B .723 +.027 8 .696 59 2055 ---- .726B .516A .726B .708 +.027 .681 2060 ---- .711B .506A .711B .693 +.025 .668 1 20 2065 ---- .695B .493A .695B .678 +.024 .654 2070 ---- .681B .482A .681B .664 +.023 .641 2075 .666 .666 .472A .472A .650 +.023 3 .627 55 2080 ---- .652B .462A .652B .636 +.021 .615 2085 ---- .639B .452A .639B .623 +.021 .602 7 2090 ---- .625B .443A .625B .610 +.020 .590 2095 ---- .612B .433A .612B .597 +.019 .578 8 2100 ---- .599B .424A .598B .585 +.019 .566 53 547 2105 ---- .587B .416A .587B .572 +.018 .554 90 2110 ---- .574B .407A .574B .560 +.017 .543 2 2115 ---- .562B .398A .562B .549 +.017 .532 2120 ---- .550B .390A .550B .537 +.016 .521 2125 ---- .539B .382A .539B .526 +.015 8 .511 202 2130 ---- .528B .374A .528B .515 +.015 .500 2135 ---- .516B .367A .516B .504 +.014 .490 2 2140 ---- .507B .359A .507B .494 +.014 .480 2 2145 ---- .496B .352A .496B .483 +.013 .470 1 2150 ---- .486B .345A .486B .473 +.012 5 .461 211 2155 ---- .476B .338A .476B .464 +.012 .452 1 2160 ---- .466B .331A .466B .454 +.011 .443 2165 ---- .456B .324A .456B .445 +.011 .434 3 2170 ---- .447B .318A .447B .436 +.011 .425 1 2175 ---- .438B .311A .438B .427 +.010 .417 15 2180 ---- .429B .305A .429B .418 +.009 .409 2185 ---- .420B .299A .420B .409 +.008 .401 2190 ---- .412B .293A .412B .401 +.008 .393 4 2195 ---- .403B .287A .403B .393 +.008 .385 1 2200 .315 .396B .281A .393B .385 +.007 23 .378 1 525 2205 ---- .387B .276A .387B .377 +.006 .371 2210 ---- .379B .270A .379B .369 +.005 .364 1 2215 ---- .372B .265A .372B .362 +.006 .356 3 2220 ---- .364B .260A .364B .355 +.005 .350 8 2225 ---- .357B .255A .357B .348 +.005 .343 75 94 2230 ---- .350B .250A .350B .341 +.005 .336 1 2235 ---- .343B .245A .343B .334 +.004 1 .330 1 2240 ---- .336B .241A .336B .327 +.003 .324 7 2245 ---- .329B .236A .329B .321 +.004 .317 2 2250 ---- .323B .231A .231A .315 +.004 25 .311 10 14 2255 ---- .317B .227A .317B .309 +.004 .305 16 2260 ---- .310B .223A .223A .302 +.002 .300 1 10 2265 ---- .304B .219A .219A .297 +.003 .294 2270 ---- .298B .215A .215A .291 +.003 .288 2275 ---- .292B .211A .211A .285 +.002 .283 102 2280 ---- .287B .207A .207A .280 +.002 .278 3 2285 ---- .281B .203A .203A .274 +.002 .272 2290 ---- .276B .199A .199A .269 +.002 .267 2295 ---- .270B .195A .195A .264 +.002 .262 2300 ---- .265B .192A .192A .259 +.002 4 .257 50 308 2305 ---- .260B .188A .188A .254 +.001 .253 2310 ---- .255B .185A .185A .250 +.002 .248 2315 ---- .250B .182A .182A .245 +.002 .243 2320 ---- .245B .178A .178A .240 +.001 .239 2325 ---- .240B .175A .175A .236 +.001 .235 20 2350 ---- .219B .161A .161A .215 +.001 2 .214 1 434 2375 ---- .199B .147A .147A .197 +.002 .195 20 2400 ---- .182B .136A .136A .181 +.002 4 .179 5 371 2425 ---- .166B .125A .125A .166 +.002 .164 25 2450 ---- .152B .116A .116A .153 +.002 3 .151 210 2475 ---- ---- .107A .107A .142 +.003 .139 33 2500 .130 .130 .100 .128B .132 +.004 5 .128 662 2525 ---- ---- .093A .093A .122 +.004 .118 8 2550 .115 .115 .087A .108A .114 +.004 2 .110 526 2575 ---- ---- .082A .082A .107 +.005 .102 9 2600 ---- ---- .077A .077A .100 +.005 .095 122 2625 ---- ---- .073A .073A .094 +.005 .089 1 2650 ---- ---- .069A .069A .088 +.005 .083 8 2675 ---- ---- .066A .066A .083 +.004 .079 4 2700 ---- ---- .063A .063A .078 +.004 .074 2 30 2725 ---- ---- .060A .060A .074 +.004 .070 1 14 2750 ---- ---- .058A .058A .070 +.003 .067 6 2775 ---- ---- .055A .055A .067 +.004 .063 2800 .063 .063 .053A .063 .064 +.004 3 .060 6 444 2825 ---- ---- .051A .051A .061 +.003 .058 2 2850 ---- ---- .049A .049A .058 +.003 .055 3 2875 ---- ---- .048A .048A .055 +.002 .053 34 2900 ---- ---- .046A .046A .053 +.002 .051 13 2925 ---- ---- .045A .045A .051 +.002 .049 2950 ---- ---- .044A .044A .049 +.002 .047 1 5 2975 ---- ---- .042A .042A .047 +.002 .045 1 3000 .045 .045 .041A .045 .045 +.001 1 .044 1334 3025 ---- ---- .040A .040A .044 +.002 .042 3050 ---- ---- .039A .039A .042 +.001 .041 8 3075 ---- ---- .038A .038A .041 +.001 .040 1 3100 ---- ---- .037A .037A .040 +.002 .038 3125 ---- ---- .036A .036A .039 +.002 .037 1 3150 ---- ---- .035A .035A .037 +.001 .036 2 11 3250 ---- ---- ---- ---- .033 +.001 .032 7 3300 ---- ---- .030A .030A .032 +.001 .031 3400 ---- ---- ---- ---- .029 +.001 .028 3500 ---- ---- ---- ---- .026 +.001 .025 22 3600 ---- ---- ---- ---- .024 +.001 .023 3 72 3700 ---- ---- ---- ---- .021 UNCH .021 3800 ---- ---- ---- ---- .019 UNCH .019 22 3900 ---- ---- ---- ---- .018 +.001 .017 4000 ---- ---- ---- ---- .016 UNCH .016 1998 4200 ---- ---- ---- ---- .014 UNCH .014 4500 ---- ---- ---- ---- .011 UNCH .011 20 5000 ---- ---- ---- ---- .009 +.001 19 .008 1993 6000 ---- ---- ---- ---- .006 UNCH .006 107 7000 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- 11.782 +.170 11.612 800 ---- ---- ---- ---- 11.532 +.170 11.362 825 ---- ---- ---- ---- 11.282 +.170 11.112 850 ---- ---- ---- ---- 11.032 +.170 10.862 875 ---- ---- ---- ---- 10.782 +.170 10.612 900 ---- ---- ---- ---- 10.532 +.170 10.362 925 ---- ---- ---- ---- 10.282 +.170 10.112 950 ---- ---- ---- ---- 10.032 +.170 9.862 975 ---- ---- ---- ---- 9.782 +.170 9.612 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.532 +.170 9.362 1025 ---- ---- ---- ---- 9.282 +.170 9.112 1050 ---- ---- ---- ---- 9.032 +.170 8.862 1075 ---- ---- ---- ---- 8.782 +.170 8.612 1100 ---- ---- ---- ---- 8.532 +.170 8.362 1125 ---- ---- ---- ---- 8.282 +.170 8.112 1150 ---- ---- ---- ---- 8.032 +.169 7.863 1175 ---- ---- ---- ---- 7.783 +.168 7.615 1200 ---- ---- ---- ---- 7.534 +.167 7.367 1225 ---- ---- ---- ---- 7.286 +.166 7.120 1250 ---- ---- 6.523A 6.523A 7.039 +.165 6.874 1275 ---- 6.680B 6.279A 6.279A 6.792 +.164 6.628 1300 ---- 6.523B 6.036A 6.036A 6.546 +.162 6.384 1325 ---- 6.276B 5.794A 5.794A 6.302 +.162 6.140 1350 ---- 6.032B 5.554A 5.554A 6.058 +.160 5.898 1375 ---- 5.788B 5.315A 5.315A 5.816 +.159 5.657 1400 ---- 5.538B 4.986A 4.986A 5.575 +.157 5.418 1 1425 ---- 5.300B 4.750A 4.750A 5.336 +.156 5.180 1 1450 ---- 5.148B 4.516A 4.516A 5.098 +.152 4.946 1475 ---- 4.912B 4.286A 4.286A 4.863 +.150 4.713 1500 ---- 4.679B 4.057A 4.057A 4.630 +.146 4.484 1525 ---- 4.448B 3.834A 3.834A 4.399 +.142 4.257 1550 ---- 4.221B 3.613A 3.613A 4.172 +.138 4.034 1575 ---- 3.997B 3.397A 3.397A 3.948 +.134 3.814 1600 ---- 3.777B 3.185A 3.185A 3.729 +.131 3.598 1 1625 ---- 3.561B 2.979A 3.561B 3.513 +.126 3.387 1650 ---- 3.349B 2.778A 3.348B 3.302 +.121 3.181 1675 ---- 3.142B 2.584A 3.142B 3.096 +.115 2.981 1700 ---- 2.941B 2.396A 2.940B 2.896 +.110 2.786 22 1725 ---- 2.745B 2.218A 2.745B 2.702 +.103 2.599 1750 ---- 2.556B 2.048A 2.555B 2.515 +.095 2.420 1775 ---- 2.376B 1.889A 2.376B 2.335 +.087 2.248 1800 ---- 2.203B 1.739A 2.202B 2.164 +.080 2.084 3 1825 ---- 2.039B 1.600A 2.039B 2.001 +.072 1.929 10 1850 ---- 1.885B 1.470A 1.884B 1.848 +.065 1.783 38 1875 ---- 1.740B 1.350A 1.740B 1.704 +.058 1.646 8 1900 ---- 1.604B 1.239A 1.604B 1.570 +.052 1.518 1 16 1925 ---- 1.477B 1.137A 1.477B 1.444 +.045 1.399 31 1950 1.313 1.360B 1.043A 1.043A 1.329 +.041 1 1.288 1 70 1975 ---- 1.251B .957A .957A 1.221 +.036 1.185 122 2000 ---- 1.150B .878A 1.150B 1.123 +.032 1.091 1 522 2025 ---- 1.057B .806A 1.057B 1.032 +.029 1.003 3 2050 ---- .971B .740A .971B .949 +.026 .923 1 24 2075 ---- .893B .681A .893B .873 +.023 .850 17 2100 .717 .822B .626A .626A .803 +.020 1 .783 29 2125 ---- .758B .575A .758B .740 +.018 .722 13 2150 ---- .698B .530A .698B .681 +.016 1 .665 545 2175 ---- .643B .489A .643B .628 +.014 .614 35 2200 ---- .593B .452A .593B .580 +.013 2 .567 173 2225 ---- .548B .418A .548B .535 +.010 .525 1 23 2250 ---- .506B .386A .506B .495 +.009 .486 15 2275 ---- .468B .360A .360A .458 +.007 .451 2300 ---- .434B .334A .434B .425 +.007 .418 77 2325 ---- .403B .311A .311A .394 +.005 .389 8 2350 ---- .374B .290A .290A .366 +.004 .362 6 2375 .272 .348B .270A .348B .340 +.003 5 .337 6 2400 ---- .324B .252A .252A .317 +.002 .315 98 2425 ---- .302B .236A .236A .296 +.002 .294 2450 ---- .281B .221A .221A .276 +.001 .275 500 2475 ---- .263B .207A .207A .259 +.001 .258 5 2500 ---- .246B .194A .194A .242 UNCH .242 1 427 2525 ---- .230B .183A .183A .227 UNCH .227 9 2550 ---- .216B .172A .172A .213 UNCH .213 6 2575 ---- .202B .162A .162A .201 +.001 .200 2600 ---- .190B .153A .153A .189 +.001 .188 22 2625 ---- ---- .145A .145A .179 +.001 .178 12 2650 ---- .168B .137A .137A .169 +.002 .167 4 18 2675 ---- ---- .130A .130A .160 +.002 .158 15 2700 ---- .150B .123A .123A .151 +.002 1 .149 4 2725 ---- .142B .117A .117A .144 +.003 .141 3 2750 ---- ---- .112A .112A .136 +.002 .134 6 2775 ---- ---- .107A .107A .130 +.003 .127 1 2800 ---- ---- .102A .102A .124 +.003 .121 15 2825 ---- ---- .097A .097A .118 +.003 .115 2850 ---- ---- .093A .093A .113 +.003 .110 2875 ---- ---- .090A .090A .108 +.003 .105 1 2900 ---- ---- .086A .086A .103 +.003 .100 61 2925 ---- ---- .083A .083A .099 +.003 .096 4 2950 ---- ---- .080A .080A .095 +.003 .092 9 2975 ---- ---- .077A .077A .091 +.003 .088 3000 ---- ---- .074A .074A .087 +.003 .084 31 3025 ---- ---- .072A .072A .084 +.003 .081 1 3050 ---- ---- .070A .070A .081 +.003 .078 1 3075 ---- ---- .068A .068A .078 +.003 .075 14 3100 ---- ---- .066A .066A .075 +.002 .073 24 3125 ---- ---- .064A .064A .073 +.003 .070 11 3200 ---- ---- .059A .059A .066 +.002 .064 46 3400 ---- ---- .049A .049A .052 +.001 .051 3 27 3500 ---- ---- .045A .045A .047 +.001 .046 82 3600 ---- ---- ---- ---- .043 +.001 .042 1 3800 ---- ---- ---- ---- .036 UNCH .036 19 4000 ---- ---- ---- ---- .031 UNCH .031 33 4500 ---- ---- ---- ---- .023 UNCH .023 5000 ---- ---- ---- ---- .018 UNCH .018 5500 ---- ---- ---- ---- .015 UNCH 64 .015 13 13 6000 ---- ---- ---- ---- .012 -.001 .013 6500 ---- ---- ---- ---- .011 UNCH .011 7000 ---- ---- ---- ---- .010 UNCH .010 775 ---- ---- ---- ---- 11.782 +.170 11.612 800 ---- ---- ---- ---- 11.532 +.170 11.362 825 ---- ---- ---- ---- 11.282 +.170 11.112 850 ---- ---- ---- ---- 11.032 +.170 10.862 875 ---- ---- ---- ---- 10.782 +.170 10.612 900 ---- ---- ---- ---- 10.532 +.170 10.362 925 ---- ---- ---- ---- 10.282 +.170 10.112 950 ---- ---- ---- ---- 10.032 +.170 9.862 975 ---- ---- ---- ---- 9.782 +.170 9.612 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.532 +.170 9.362 10000 ---- ---- ---- ---- .011 +.001 .010 200 1025 ---- ---- ---- ---- 9.282 +.170 9.112 1050 ---- ---- ---- ---- 9.032 +.170 8.862 1075 ---- ---- ---- ---- 8.782 +.170 8.612 1100 ---- ---- ---- ---- 8.532 +.169 8.363 1125 ---- ---- ---- ---- 8.282 +.168 8.114 1150 ---- ---- ---- ---- 8.034 +.168 7.866 1175 ---- ---- ---- ---- 7.786 +.166 7.620 1200 ---- ---- 7.031A 7.031A 7.539 +.165 7.374 1225 ---- 7.172B 6.787A 6.787A 7.293 +.165 7.128 1 1250 ---- 7.019B 6.545A 6.545A 7.048 +.164 6.884 1 1275 ---- 6.773B 6.306A 6.306A 6.804 +.163 6.641 1300 ---- 6.529B 6.065A 6.065A 6.561 +.161 6.400 1325 ---- 6.285B 5.825A 5.825A 6.319 +.159 6.160 1350 ---- 6.043B 5.493A 5.493A 6.080 +.158 5.922 1 1375 ---- 5.871B 5.256A 5.256A 5.841 +.156 5.685 2 1400 ---- 5.653B 5.024A 5.024A 5.605 +.154 5.451 1425 ---- 5.418B 4.794A 4.794A 5.371 +.152 5.219 1450 ---- 5.186B 4.567A 4.567A 5.139 +.149 4.990 1475 ---- 4.957B 4.343A 4.343A 4.909 +.146 4.763 4 1500 ---- 4.730B 4.122A 4.122A 4.683 +.143 4.540 4 1525 ---- 4.507B 3.905A 3.905A 4.459 +.138 4.321 2 1550 ---- 4.287B 3.694A 3.694A 4.240 +.135 4.105 2 1575 ---- 4.070B 3.486A 4.069B 4.023 +.130 3.893 4 1600 ---- 3.858B 3.284A 3.857B 3.812 +.126 3.686 1 6 1625 ---- 3.651B 3.086A 3.651B 3.604 +.120 3.484 4 1650 ---- 3.448B 2.897A 3.447B 3.402 +.115 3.287 6 1675 ---- 3.250B 2.712A 3.249B 3.206 +.110 3.096 14 1700 ---- 3.059B 2.535A 3.058B 3.015 +.104 2.911 23 1725 ---- 2.874B 2.367A 2.874B 2.832 +.099 2.733 5 1750 ---- 2.695B 2.208A 2.695B 2.655 +.092 2.563 5 1775 ---- 2.525B 2.057A 2.525B 2.486 +.086 2.400 4 1800 ---- 2.362B 1.915A 2.362B 2.324 +.078 2.246 228 1825 ---- 2.207B 1.781A 2.206B 2.171 +.072 2.099 1850 ---- 2.061B 1.657A 2.061B 2.026 +.066 1.960 22 1875 ---- 1.923B 1.540A 1.922B 1.889 +.060 1.829 178 1900 ---- 1.793B 1.432A 1.793B 1.760 +.054 1.706 81 1925 ---- 1.670B 1.331A 1.331A 1.639 +.048 1.591 45 1950 ---- 1.556B 1.238A 1.238A 1.526 +.044 1.482 800 1975 ---- 1.449B 1.151A 1.151A 1.421 +.040 1.381 112 2000 1.335 1.350B 1.067A 1.350B 1.323 +.036 3 1.287 775 2025 ---- 1.257B .993A 1.257B 1.232 +.033 1.199 2 2050 ---- 1.170B .924A 1.170B 1.148 +.030 2 1.118 215 2075 ---- 1.090B .862A 1.090B 1.070 +.028 1.042 5 2100 ---- 1.016B .804A 1.016B .998 +.025 .973 6 599 2125 .925 .948B .751A .889A .931 +.022 10 .909 45 2150 ---- .885B .703A .885B .869 +.019 4 .850 6 2175 ---- .828B .658A .828B .812 +.016 .796 2 152 2200 .650 .775B .616A .616A .760 +.014 1 .746 10 814 2225 ---- .725B .578A .578A .712 +.012 .700 6 2250 ---- .680B .544A .544A .667 +.010 .657 1074 2275 ---- .638B .511A .511A .627 +.009 .618 202 2300 .607 .607 .482A .482A .589 +.008 1 .581 1 528 2325 ---- .564B .454A .454A .554 +.007 .547 8 2350 ---- .531B .429A .429A .522 +.006 .516 31 2375 ---- .501B .406A .406A .492 +.005 .487 2400 ---- .472B .384A .384A .465 +.005 .460 352 2425 ---- .446B .363A .363A .439 +.004 .435 3 2450 ---- .422B .344A .344A .416 +.004 .412 9 2475 ---- .399B .327A .327A .394 +.004 .390 100 2500 .340 .378B .309A .358A .373 +.003 12 .370 5 1508 2525 ---- .359B .295A .295A .354 +.003 .351 19 2550 ---- .340B .280A .280A .336 +.002 3 .334 1114 2575 ---- .323B .266A .266A .319 +.002 .317 4 2600 ---- .307B .253A .253A .304 +.002 .302 50 2625 ---- .292B .241A .241A .289 +.002 .287 2 2650 ---- .277B .230A .230A .275 +.001 .274 132 2675 ---- .264B .219A .219A .263 +.002 .261 7 2700 ---- .251B .209A .209A .251 +.002 3 .249 97 2725 ---- .239B .200A .200A .239 +.002 .237 1 2750 ---- .228B .191A .191A .229 +.002 4 .227 5 2775 ---- ---- .183A .183A .219 +.002 .217 8 2800 ---- ---- .175A .175A .209 +.002 .207 503 2825 ---- ---- .168A .168A .200 +.002 .198 45 2850 ---- ---- .161A .161A .192 +.002 .190 150 2875 ---- ---- .154A .154A .184 +.002 .182 9 2900 ---- ---- .148A .148A .177 +.003 .174 19 2925 ---- ---- .142A .142A .169 +.002 .167 1 150 2950 ---- ---- .137A .137A .163 +.003 .160 28 2975 ---- ---- .132A .132A .156 +.002 .154 3000 ---- ---- .127A .127A .150 +.002 1 .148 1772 3025 ---- ---- .122A .122A .145 +.003 .142 5 3050 ---- ---- .118A .118A .139 +.002 .137 3075 ---- ---- .114A .114A .134 +.002 .132 3100 ---- ---- .110A .110A .129 +.002 .127 33 3125 ---- ---- .107A .107A .125 +.003 .122 9 3150 ---- ---- .103A .103A .120 +.002 .118 9 3175 ---- ---- .100A .100A .116 +.002 .114 3200 ---- ---- .097A .097A .112 +.002 .110 34 3225 ---- ---- .094A .094A .109 +.003 .106 3250 ---- ---- .092A .092A .105 +.002 .103 1 3275 ---- ---- .089A .089A .102 +.003 .099 3300 ---- ---- .087A .087A .099 +.003 .096 2 14 3325 ---- ---- .084A .084A .096 +.003 .093 3350 ---- ---- .082A .082A .093 +.003 1 .090 1093 3375 ---- ---- .080A .080A .090 +.003 .087 1 3400 .073 .081B .073 .081B .088 +.003 2 .085 101 3425 ---- ---- .076A .076A .085 +.002 .083 1 3450 ---- ---- .074A .074A .083 +.003 .080 278 3475 ---- ---- .073A .073A .081 +.003 .078 3500 ---- ---- .071A .071A .079 +.003 .076 29 3525 ---- ---- .070A .070A .077 +.003 .074 3550 ---- ---- .068A .068A .075 +.003 .072 3575 ---- ---- .066A .066A .073 +.002 .071 3600 ---- ---- .065A .065A .071 +.002 .069 141 3625 ---- ---- .063A .063A .069 +.002 .067 3650 ---- ---- .062A .062A .068 +.002 .066 3675 ---- ---- .060A .060A .066 +.002 .064 3700 ---- ---- .060A .060A .065 +.002 .063 2 3725 ---- ---- .059A .059A .063 +.001 .062 1 4000 ---- ---- .049A .049A .051 +.001 .050 2 876 4500 ---- ---- ---- ---- .038 +.002 .036 30 47 5000 ---- ---- ---- ---- .029 +.001 .028 881 6000 ---- ---- ---- ---- .020 +.002 45 .018 10 141 7500 ---- ---- ---- ---- .014 +.002 .012 5 206 775 ---- ---- ---- ---- 11.782 +.170 11.612 800 ---- ---- ---- ---- 11.532 +.170 11.362 825 ---- ---- ---- ---- 11.282 +.170 11.112 850 ---- ---- ---- ---- 11.032 +.170 10.862 875 ---- ---- ---- ---- 10.782 +.170 10.612 900 ---- ---- ---- ---- 10.532 +.170 10.362 925 ---- ---- ---- ---- 10.282 +.170 10.112 950 ---- ---- ---- ---- 10.032 +.170 9.862 975 ---- ---- ---- ---- 9.782 +.170 9.612 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.655 +.180 9.475 1025 ---- ---- ---- ---- 9.405 +.180 9.225 1050 ---- ---- ---- ---- 9.155 +.180 8.975 1075 ---- ---- ---- ---- 8.905 +.179 8.726 1100 ---- ---- ---- ---- 8.655 +.178 8.477 1125 ---- ---- ---- ---- 8.407 +.177 8.230 1150 ---- ---- ---- ---- 8.159 +.176 7.983 1175 ---- ---- ---- ---- 7.913 +.175 7.738 1200 ---- ---- ---- ---- 7.667 +.173 7.494 1225 ---- ---- ---- ---- 7.423 +.172 7.251 1250 ---- ---- ---- ---- 7.180 +.171 7.009 1275 ---- ---- ---- ---- 6.939 +.170 6.769 4 1300 ---- ---- 6.104A 6.104A 6.698 +.168 6.530 1325 ---- 6.342B 5.867A 5.867A 6.460 +.167 6.293 1350 ---- 6.264B 5.634A 5.634A 6.223 +.164 6.059 1375 ---- 6.030B 5.404A 5.404A 5.989 +.163 5.826 1400 ---- 5.797B 5.176A 5.176A 5.757 +.160 5.597 1425 ---- 5.567B 4.951A 4.951A 5.527 +.157 5.370 1450 ---- 5.340B 4.730A 4.730A 5.300 +.154 5.146 1475 ---- 5.116B 4.512A 4.512A 5.076 +.151 4.925 1500 ---- 4.895B 4.298A 4.298A 4.855 +.147 4.708 1525 ---- 4.677B 4.088A 4.088A 4.638 +.144 4.494 1550 ---- 4.463B 3.883A 3.883A 4.425 +.140 4.285 1575 ---- 4.254B 3.683A 3.683A 4.215 +.135 4.080 1600 ---- 4.048B 3.488A 3.488A 4.010 +.130 3.880 1625 ---- 3.847B 3.298A 3.298A 3.810 +.125 3.685 1650 ---- 3.652B 3.115A 3.115A 3.615 +.120 3.495 1675 ---- 3.461B 2.938A 2.938A 3.426 +.116 3.310 1700 ---- 3.277B 2.768A 2.768A 3.243 +.111 3.132 1725 ---- 3.098B 2.605A 2.605A 3.065 +.104 2.961 1750 ---- 2.926B 2.450A 2.450A 2.895 +.099 2.796 1775 ---- 2.761B 2.303A 2.303A 2.731 +.092 2.639 1800 ---- 2.603B 2.164A 2.164A 2.574 +.086 2.488 1825 ---- 2.452B 2.033A 2.033A 2.424 +.079 2.345 1850 ---- 2.309B 1.909A 1.909A 2.282 +.073 2.209 1875 ---- 2.173B 1.792A 1.792A 2.147 +.067 2.080 1900 ---- 2.045B 1.683A 1.683A 2.019 +.061 1.958 1925 ---- 1.923B 1.580A 1.580A 1.898 +.055 1.843 1950 ---- 1.808B 1.484A 1.484A 1.784 +.050 1.734 1975 ---- 1.700B 1.394A 1.394A 1.677 +.046 1.631 2000 ---- 1.599B 1.310A 1.310A 1.576 +.041 1.535 50 2025 ---- 1.504B 1.226A 1.226A 1.482 +.037 1.445 51 2050 ---- 1.416B 1.154A 1.154A 1.394 +.034 1.360 2075 ---- 1.334B 1.084A 1.084A 1.311 +.030 1.281 2100 ---- 1.257B 1.021A 1.021A 1.234 +.027 1.207 2125 ---- 1.185B .965A .965A 1.162 +.023 1.139 2150 ---- 1.117B .909A .909A 1.096 +.021 1.075 2175 ---- 1.054B .860A .860A 1.033 +.018 1.015 2200 ---- .995B .813A .813A .976 +.016 .960 2225 ---- .942B .769A .769A .922 +.014 .908 2250 ---- .891B .728A .728A .872 +.013 .859 1 2275 ---- .843B .691A .691A .825 +.011 .814 10 2300 ---- .797B .656A .656A .782 +.010 .772 2325 .717 .756B .624A .748B .742 +.010 1 .732 1 2350 ---- .717B .593A .593A .704 +.009 .695 2375 ---- .682B .564A .564A .669 +.008 .661 2400 ---- .648B .539A .539A .636 +.007 .629 20 2425 ---- .616B .513A .513A .606 +.007 .599 2450 ---- .585B .490A .490A .577 +.006 .571 2475 ---- .557B .468A .468A .550 +.005 .545 2500 ---- .532B .447A .447A .525 +.004 .521 2 2525 ---- .508B .428A .428A .502 +.004 .498 2550 ---- .485B .410A .410A .480 +.003 .477 2575 ---- .463B .394A .394A .459 +.002 .457 2600 ---- .443B .378A .378A .439 +.001 .438 1 2625 ---- .425B .362A .362A .421 +.001 .420 2650 ---- .407B .348A .348A .404 +.002 .402 2675 ---- .390B .334A .334A .387 +.001 .386 112 2700 ---- .374B .321A .321A .372 +.002 .370 6 2725 ---- .359B .309A .309A .358 +.002 .356 2750 ---- .344B .297A .297A .344 +.002 .342 2775 ---- .330B .285A .285A .331 +.003 .328 2800 ---- .317B .275A .275A .319 +.003 .316 5 2825 ---- .305B .264A .264A .307 +.003 .304 2850 ---- ---- .255A .255A .296 +.003 .293 2875 ---- ---- .245A .245A .286 +.004 .282 2900 ---- ---- .237A .237A .276 +.004 .272 2925 ---- ---- .228A .228A .266 +.004 .262 112 2950 ---- ---- .220A .220A .257 +.005 .252 2975 ---- ---- .213A .213A .248 +.004 .244 3000 ---- ---- .205A .205A .240 +.005 .235 400 3025 ---- ---- .198A .198A .232 +.005 .227 3050 ---- ---- .192A .192A .225 +.005 .220 3075 ---- ---- .186A .186A .217 +.005 .212 3100 ---- ---- .180A .180A .210 +.005 .205 3125 ---- ---- .174A .174A .204 +.005 .199 3500 ---- ---- .114A .114A .132 +.005 .127 1 4000 ---- ---- .075A .075A .082 +.003 .079 400 5000 ---- ---- ---- ---- .042 +.001 .041 850 ---- ---- ---- ---- 11.155 +.180 10.975 875 ---- ---- ---- ---- 10.905 +.180 10.725 900 ---- ---- ---- ---- 10.655 +.180 10.475 925 ---- ---- ---- ---- 10.405 +.180 10.225 950 ---- ---- ---- ---- 10.155 +.180 9.975 975 ---- ---- ---- ---- 9.905 +.180 9.725 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.655 +.180 9.475 10000 ---- ---- ---- ---- .012 UNCH .012 23 1025 ---- ---- ---- ---- 9.405 +.180 9.225 1050 ---- ---- ---- ---- 9.155 +.180 8.975 1075 ---- ---- ---- ---- 8.905 +.179 8.726 1100 ---- ---- ---- ---- 8.657 +.178 8.479 1125 ---- ---- ---- ---- 8.409 +.176 8.233 1150 ---- ---- 7.693A 7.693A 8.163 +.175 7.988 1175 ---- 7.843B 7.452A 7.452A 7.918 +.173 7.745 1200 ---- 7.598B 7.213A 7.213A 7.675 +.172 7.503 1225 ---- 7.354B 6.973A 6.973A 7.433 +.171 7.262 1250 ---- 7.111B 6.731A 6.731A 7.192 +.169 7.023 1275 ---- 6.871B 6.359A 6.359A 6.953 +.167 6.786 4 1300 ---- 6.684B 6.125A 6.125A 6.716 +.166 6.550 1 1325 ---- 6.520B 5.894A 5.894A 6.481 +.164 6.317 1 1350 ---- 6.287B 5.666A 5.666A 6.248 +.163 6.085 1 1375 ---- 6.056B 5.439A 5.439A 6.017 +.160 5.857 2 1400 ---- 5.827B 5.216A 5.216A 5.788 +.157 5.631 1425 ---- 5.602B 4.997A 4.997A 5.563 +.155 5.408 1450 ---- 5.380B 4.781A 4.781A 5.340 +.152 5.188 1475 ---- 5.161B 4.569A 4.569A 5.121 +.148 4.973 1500 ---- 4.945B 4.361A 4.361A 4.905 +.145 4.760 2 1525 ---- 4.734B 4.158A 4.733B 4.693 +.141 4.552 8 1550 ---- 4.526B 3.959A 4.526B 4.485 +.136 4.349 4 1575 ---- 4.322B 3.764A 4.322B 4.282 +.132 4.150 2 1600 ---- 4.123B 3.576A 4.123B 4.084 +.128 3.956 6 1625 ---- 3.928B 3.393A 3.928B 3.890 +.122 3.768 1650 ---- 3.739B 3.216A 3.739B 3.702 +.118 3.584 1675 ---- 3.555B 3.045A 3.555B 3.520 +.113 3.407 1700 ---- 3.377B 2.882A 3.377B 3.343 +.107 3.236 2 1725 ---- 3.204B 2.725A 3.204B 3.173 +.102 3.071 1750 ---- 3.039B 2.575A 2.575A 3.009 +.097 2.912 1775 ---- 2.879B 2.433A 2.878B 2.851 +.092 2.759 1800 ---- 2.727B 2.298A 2.727B 2.701 +.088 2.613 2 1825 ---- 2.584B 2.172A 2.580B 2.557 +.083 2.474 29 1850 ---- 2.445B 2.051A 2.442B 2.419 +.078 2.341 1 1875 ---- 2.312B 1.937A 2.310B 2.288 +.073 2.215 1900 ---- 2.185B 1.829A 2.185B 2.164 +.069 2.095 1925 ---- 2.065B 1.728A 2.065B 2.046 +.064 1.982 1950 ---- 1.953B 1.633A 1.953B 1.934 +.059 1.875 1 1975 ---- 1.847B 1.544A 1.544A 1.828 +.054 1.774 2000 ---- 1.747B 1.460A 1.460A 1.728 +.048 1.680 144 2025 ---- 1.652B 1.382A 1.382A 1.634 +.043 1.591 2050 ---- 1.563B 1.302A 1.563B 1.545 +.038 1.507 1 2075 ---- 1.480B 1.232A 1.480B 1.462 +.033 1.429 2 2100 ---- 1.403B 1.167A 1.403B 1.385 +.030 1.355 2 2125 ---- 1.330B 1.107A 1.330B 1.312 +.026 1.286 1 2150 ---- 1.263B 1.050A 1.050A 1.244 +.024 1.220 10 2175 ---- 1.198B .997A .997A 1.181 +.022 1.159 2200 ---- 1.138B .949A .949A 1.121 +.019 1.102 3 10 2225 ---- 1.082B .903A .903A 1.065 +.017 1.048 20 2250 ---- 1.027B .860A .860A 1.013 +.015 .998 2 2275 ---- .978B .819A .819A .964 +.013 .951 2300 ---- .931B .782A .782A .918 +.012 .906 152 2325 ---- .888B .747A .747A .875 +.010 .865 2350 ---- .847B .713A .713A .835 +.009 .826 2375 ---- .808B .682A .682A .797 +.008 .789 9 2400 ---- .771B .652A .652A .762 +.008 .754 1 2425 ---- .737B .625A .625A .729 +.007 .722 5 2450 ---- .705B .600A .600A .697 +.006 .691 3 2475 ---- .675B .576A .576A .668 +.006 .662 2500 ---- .647B .552A .552A .640 +.005 .635 453 2525 ---- .620B .531A .531A .614 +.004 .610 2550 ---- .595B .510A .510A .590 +.004 .586 3 2575 ---- .571B .491A .491A .567 +.004 .563 5 2600 ---- .548B .472A .472A .545 +.004 .541 12 2625 ---- .527B .457A .457A .524 +.004 .520 5 2650 ---- .507B .440A .440A .505 +.004 .501 6 2675 ---- .488B .424A .424A .486 +.003 .483 6 2700 ---- .470B .409A .409A .469 +.004 .465 201 2725 ---- .452B .395A .395A .452 +.004 .448 2750 ---- .436B .381A .381A .436 +.004 .432 225 2775 ---- .420B .368A .368A .421 +.004 .417 2800 ---- .405B .356A .356A .407 +.004 .403 17 2825 ---- .391B .344A .344A .393 +.004 .389 2850 ---- .377B .332A .332A .380 +.004 .376 17 2875 ---- .364B .322A .322A .368 +.005 .363 2900 ---- .352B .311A .311A .356 +.005 .351 2925 ---- ---- .301A .301A .344 +.004 .340 1 2950 ---- ---- .292A .292A .333 +.004 .329 2975 ---- ---- .283A .283A .323 +.005 .318 2 3000 ---- ---- .274A .274A .313 +.005 .308 29 3025 ---- ---- .265A .265A .303 +.004 .299 3050 ---- ---- .257A .257A .294 +.005 .289 1 3075 ---- ---- .250A .250A .285 +.004 .281 3100 ---- ---- .242A .242A .276 +.004 .272 3125 ---- ---- .235A .235A .268 +.004 .264 3150 ---- ---- .229A .229A .260 +.004 .256 3175 ---- ---- .222A .222A .252 +.004 .248 3200 ---- ---- .216A .216A .245 +.004 .241 3225 ---- ---- .210A .210A .238 +.004 .234 3250 ---- ---- .204A .204A .231 +.003 .228 3275 ---- ---- .199A .199A .225 +.004 .221 2 3300 ---- ---- .193A .193A .218 +.003 .215 1 3325 ---- ---- .188A .188A .212 +.003 .209 3350 ---- ---- .184A .184A .207 +.004 .203 3375 ---- ---- .179A .179A .201 +.003 .198 2 3400 ---- ---- .174A .174A .196 +.003 .193 5 3500 ---- ---- .158A .158A .176 +.003 .173 502 4000 ---- ---- .104A .104A .112 +.003 .109 10 5000 .059 .059 .059 .059 .057 +.001 3 .056 6000 ---- ---- ---- ---- .035 UNCH .035 7000 ---- ---- ---- ---- .024 UNCH .024 800 ---- ---- ---- ---- 11.655 +.180 11.475 8000 ---- ---- ---- ---- .018 UNCH .018 825 ---- ---- ---- ---- 11.405 +.180 11.225 850 ---- ---- ---- ---- 11.155 +.180 10.975 875 ---- ---- ---- ---- 10.905 +.180 10.725 900 ---- ---- ---- ---- 10.655 +.180 10.475 9000 ---- ---- ---- ---- .014 UNCH .014 925 ---- ---- ---- ---- 10.405 +.180 10.225 950 ---- ---- ---- ---- 10.155 +.180 9.975 975 ---- ---- ---- ---- 9.905 +.180 9.725 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.804 +.181 9.623 10000 ---- ---- ---- ---- .023 UNCH .023 1025 ---- ---- ---- ---- 9.554 +.181 9.373 1050 ---- ---- ---- ---- 9.305 +.180 9.125 1075 ---- ---- ---- ---- 9.057 +.179 8.878 1100 ---- ---- ---- ---- 8.810 +.177 8.633 1125 ---- ---- ---- ---- 8.565 +.176 8.389 1150 ---- ---- ---- ---- 8.322 +.174 8.148 1175 ---- ---- ---- ---- 8.080 +.173 7.907 1200 ---- ---- ---- ---- 7.841 +.172 7.669 1225 ---- ---- 7.020A 7.020A 7.603 +.170 7.433 1250 ---- 7.365B 6.787A 6.787A 7.368 +.169 7.199 1275 ---- 7.154B 6.558A 6.558A 7.134 +.166 6.968 1300 ---- 6.922B 6.330A 6.330A 6.903 +.164 6.739 1325 ---- 6.693B 6.106A 6.106A 6.675 +.163 6.512 1350 ---- 6.467B 5.885A 5.885A 6.449 +.160 6.289 1375 ---- 6.243B 5.667A 5.667A 6.226 +.158 6.068 1400 ---- 6.023B 5.453A 5.453A 6.006 +.155 5.851 1425 ---- 5.806B 5.242A 5.242A 5.789 +.152 5.637 1450 ---- 5.592B 5.035A 5.035A 5.576 +.149 5.427 1475 ---- 5.381B 4.832A 4.832A 5.366 +.146 5.220 1500 ---- 5.174B 4.634A 4.634A 5.159 +.142 5.017 1525 ---- 4.972B 4.439A 4.439A 4.957 +.138 4.819 1550 ---- 4.773B 4.249A 4.249A 4.759 +.134 4.625 1575 ---- 4.578B 4.065A 4.065A 4.566 +.130 4.436 1600 ---- 4.388B 3.885A 3.885A 4.378 +.127 4.251 1625 ---- 4.203B 3.711A 3.711A 4.194 +.123 4.071 1650 ---- 4.023B 3.543A 3.543A 4.016 +.119 3.897 1 1675 ---- 3.848B 3.380A 3.380A 3.843 +.116 3.727 1700 ---- 3.678B 3.224A 3.224A 3.675 +.112 3.563 1725 ---- 3.514B 3.075A 3.075A 3.513 +.108 3.405 1750 ---- 3.356B 2.931A 2.931A 3.357 +.105 3.252 1775 ---- 3.204B 2.795A 2.795A 3.206 +.101 3.105 1800 ---- 3.058B 2.664A 2.664A 3.061 +.097 2.964 1825 ---- 2.919B 2.540A 2.540A 2.922 +.093 2.829 1850 ---- 2.785B 2.422A 2.422A 2.789 +.089 2.700 25 1875 ---- 2.658B 2.310A 2.310A 2.662 +.085 2.577 1900 ---- 2.536B 2.204A 2.204A 2.540 +.081 2.459 1925 ---- 2.420B 2.104A 2.104A 2.423 +.075 2.348 1950 ---- 2.310B 2.008A 2.008A 2.313 +.071 2.242 1 1975 ---- 2.205B 1.918A 1.918A 2.207 +.065 2.142 2000 ---- 2.106B 1.833A 1.833A 2.107 +.060 2.047 8 2025 ---- 2.011B 1.752A 1.752A 2.012 +.055 1.957 2050 ---- 1.922B 1.676A 1.676A 1.922 +.050 1.872 2075 ---- 1.837B 1.604A 1.604A 1.837 +.046 1.791 5 2100 ---- 1.757B 1.536A 1.536A 1.756 +.041 1.715 106 2125 ---- 1.681B 1.472A 1.472A 1.680 +.037 1.643 2150 ---- 1.609B 1.412A 1.412A 1.609 +.034 1.575 2175 ---- 1.540B 1.355A 1.355A 1.541 +.031 1.510 2200 ---- 1.476B 1.301A 1.301A 1.478 +.029 1.449 205 2225 ---- 1.415B 1.249A 1.249A 1.418 +.027 1.391 2250 ---- 1.358B 1.201A 1.201A 1.361 +.025 1.336 2275 ---- 1.304B 1.155A 1.155A 1.308 +.023 1.285 5 2300 ---- 1.252B 1.112A 1.112A 1.257 +.022 1.235 2 45 2325 ---- 1.204B 1.071A 1.071A 1.209 +.020 1.189 2350 ---- 1.158B 1.032A 1.032A 1.164 +.019 1.145 2375 ---- 1.114B .989A .989A 1.121 +.018 1.103 2400 ---- 1.073B .954A .954A 1.081 +.018 2 1.063 3 63 2425 ---- 1.034B .921A .921A 1.042 +.016 1.026 2450 ---- 1.003B .889A .889A 1.006 +.016 .990 2475 ---- .967B .860A .860A .971 +.015 .956 13 2500 ---- .934B .831A .831A .937 +.014 2 .923 3 528 2525 ---- .902B .804A .804A .906 +.013 .893 2550 ---- .871B .779A .779A .876 +.013 .863 1 2575 ---- .842B .754A .754A .847 +.012 .835 2600 ---- .815B .731A .731A .820 +.011 .809 2 28 2625 ---- .788B .708A .708A .794 +.011 .783 2650 ---- .763B .687A .687A .769 +.010 .759 4 2675 ---- .739B .667A .667A .745 +.009 .736 2700 ---- .716B .647A .647A .723 +.009 .714 12 2725 ---- .694B .629A .629A .701 +.008 .693 2750 ---- .674B .611A .611A .681 +.008 .673 2775 ---- ---- .594A .594A .661 +.007 .654 2800 ---- ---- .577A .577A .642 +.007 .635 91 2825 ---- ---- .561A .561A .624 +.006 .618 2850 ---- ---- .546A .546A .606 +.005 .601 2875 ---- ---- .532A .532A .590 +.005 .585 2900 ---- ---- .518A .518A .574 +.005 .569 2 2925 ---- ---- .504A .504A .558 +.004 .554 1 2950 ---- ---- .491A .491A .544 +.004 .540 2975 ---- ---- .479A .479A .529 +.003 .526 3000 ---- ---- .466A .466A .516 +.004 .512 501 3025 ---- ---- .455A .455A .502 +.003 .499 3050 ---- ---- .443A .443A .490 +.003 .487 3075 ---- ---- .433A .433A .477 +.002 .475 3100 ---- ---- .422A .422A .466 +.003 .463 15 3125 ---- ---- .412A .412A .454 +.002 .452 100 3150 ---- ---- .402A .402A .443 +.002 .441 3175 ---- ---- .392A .392A .433 +.002 .431 3200 ---- ---- .383A .383A .422 +.001 .421 3225 ---- ---- .374A .374A .412 +.001 .411 3250 ---- ---- .366A .366A .403 +.001 .402 3275 ---- ---- .357A .357A .394 +.002 .392 3300 ---- ---- .349A .349A .385 +.001 .384 131 3325 ---- ---- .341A .341A .376 +.001 .375 3350 ---- ---- .334A .334A .367 UNCH .367 3375 ---- ---- .327A .327A .359 UNCH .359 3400 ---- ---- .319A .319A .351 UNCH .351 3425 ---- ---- .313A .313A .344 +.001 .343 3450 ---- ---- .306A .306A .336 UNCH .336 3475 ---- ---- .299A .299A .329 UNCH .329 3500 ---- ---- .293A .293A .322 UNCH .322 115 3525 ---- ---- .287A .287A .315 UNCH .315 3550 ---- ---- .281A .281A .309 +.001 .308 3575 ---- ---- .275A .275A .302 UNCH .302 3600 ---- ---- .270A .270A .296 UNCH .296 3625 ---- ---- .265A .265A .290 UNCH .290 3650 ---- ---- .259A .259A .284 UNCH .284 3675 ---- ---- .254A .254A .278 UNCH .278 3700 ---- ---- .249A .249A .273 UNCH .273 3725 ---- ---- .245A .245A .268 +.001 .267 3750 ---- ---- .240A .240A .262 UNCH .262 3775 ---- ---- .235A .235A .257 UNCH .257 3800 ---- ---- .231A .231A .252 UNCH .252 3825 ---- ---- .227A .227A .247 UNCH .247 3850 ---- ---- .223A .223A .243 +.001 .242 3875 ---- ---- .219A .219A .238 UNCH .238 3900 ---- ---- .215A .215A .234 +.001 .233 190 3925 ---- ---- .211A .211A .229 UNCH .229 3950 ---- ---- .207A .207A .225 UNCH .225 3975 ---- ---- .204A .204A .221 +.001 .220 4000 ---- .220B .200A .200A .217 +.001 .216 290 4025 ---- ---- .197A .197A .213 +.001 .212 6 4050 ---- ---- .194A .194A .209 +.001 .208 4075 ---- ---- .190A .190A .205 UNCH .205 1 5000 ---- ---- ---- ---- .115 +.002 .113 27 6000 ---- ---- ---- ---- .072 +.002 .070 7000 ---- ---- ---- ---- .051 +.002 .049 725 ---- ---- ---- ---- 12.554 +.181 12.373 750 ---- ---- ---- ---- 12.304 +.181 12.123 775 ---- ---- ---- ---- 12.054 +.181 11.873 800 ---- ---- ---- ---- 11.804 +.181 11.623 8000 ---- ---- ---- ---- .038 +.001 .037 825 ---- ---- ---- ---- 11.554 +.181 11.373 850 ---- ---- ---- ---- 11.304 +.181 11.123 875 ---- ---- ---- ---- 11.054 +.181 10.873 900 ---- ---- ---- ---- 10.804 +.181 10.623 9000 ---- ---- ---- ---- .029 UNCH .029 925 ---- ---- ---- ---- 10.554 +.181 10.373 950 ---- ---- ---- ---- 10.304 +.181 10.123 975 ---- ---- ---- ---- 10.054 +.181 9.873 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 9.951 +.185 9.766 10000 ---- ---- ---- ---- .062 +.002 .060 1025 ---- ---- ---- ---- 9.701 +.185 9.516 1050 ---- ---- ---- ---- 9.451 +.185 9.266 1075 ---- ---- ---- ---- 9.201 +.185 9.016 1100 ---- ---- ---- ---- 8.951 +.185 8.766 1125 ---- ---- ---- ---- 8.701 +.183 8.518 1150 ---- ---- ---- ---- 8.455 +.182 8.273 1175 ---- ---- ---- ---- 8.212 +.179 8.033 1200 ---- ---- ---- ---- 7.973 +.177 7.796 1225 ---- ---- ---- ---- 7.738 +.176 7.562 1250 ---- ---- ---- ---- 7.506 +.174 7.332 1275 ---- ---- ---- ---- 7.278 +.172 7.106 1300 ---- ---- ---- ---- 7.053 +.170 6.883 1325 ---- ---- ---- ---- 6.832 +.168 6.664 1350 ---- ---- ---- ---- 6.615 +.166 6.449 1375 ---- ---- ---- ---- 6.401 +.163 6.238 1400 ---- ---- ---- ---- 6.191 +.161 6.030 1425 ---- ---- ---- ---- 5.985 +.159 5.826 1450 ---- ---- ---- ---- 5.783 +.157 5.626 1475 ---- ---- ---- ---- 5.584 +.154 5.430 1500 ---- ---- ---- ---- 5.390 +.152 5.238 1525 ---- ---- ---- ---- 5.199 +.149 5.050 1550 ---- ---- ---- ---- 5.012 +.146 4.866 1575 ---- ---- ---- ---- 4.830 +.144 4.686 1600 ---- ---- ---- ---- 4.652 +.142 4.510 1625 ---- ---- ---- ---- 4.477 +.139 4.338 1650 ---- ---- ---- ---- 4.308 +.137 4.171 1675 ---- ---- ---- ---- 4.142 +.133 4.009 1700 ---- ---- ---- ---- 3.982 +.131 3.851 1725 ---- ---- ---- ---- 3.826 +.128 3.698 1750 ---- ---- ---- ---- 3.675 +.125 3.550 1775 ---- ---- ---- ---- 3.529 +.121 3.408 1800 ---- ---- ---- ---- 3.389 +.119 3.270 1825 ---- ---- ---- ---- 3.254 +.115 3.139 1850 ---- ---- ---- ---- 3.125 +.113 3.012 1875 ---- ---- ---- ---- 3.002 +.110 2.892 1900 ---- ---- ---- ---- 2.885 +.107 2.778 1925 ---- ---- ---- ---- 2.773 +.104 2.669 1950 ---- ---- ---- ---- 2.668 +.102 2.566 1975 ---- ---- ---- ---- 2.567 +.098 2.469 2000 ---- ---- ---- ---- 2.472 +.095 2.377 2025 ---- ---- ---- ---- 2.382 +.093 2.289 2050 ---- ---- ---- ---- 2.297 +.090 2.207 2075 ---- ---- ---- ---- 2.216 +.088 2.128 2100 ---- ---- ---- ---- 2.138 +.085 2.053 2125 ---- ---- ---- ---- 2.064 +.083 1.981 2150 ---- ---- ---- ---- 1.994 +.081 1.913 2175 ---- ---- ---- ---- 1.926 +.078 1.848 2200 ---- ---- ---- ---- 1.862 +.076 1.786 2225 ---- ---- ---- ---- 1.801 +.074 1.727 2250 ---- ---- ---- ---- 1.743 +.072 1.671 2275 ---- ---- ---- ---- 1.687 +.070 1.617 2300 ---- ---- ---- ---- 1.634 +.068 1.566 2325 ---- ---- ---- ---- 1.583 +.066 1.517 2350 ---- ---- ---- ---- 1.535 +.065 1.470 2375 ---- ---- ---- ---- 1.488 +.062 1.426 2400 ---- ---- ---- ---- 1.444 +.060 1.384 2425 ---- ---- ---- ---- 1.402 +.059 1.343 2450 ---- ---- ---- ---- 1.362 +.057 1.305 2475 ---- ---- ---- ---- 1.324 +.056 1.268 2500 ---- ---- ---- ---- 1.287 +.054 1.233 2525 ---- ---- ---- ---- 1.252 +.053 1.199 2550 ---- ---- ---- ---- 1.219 +.052 1.167 2575 ---- ---- ---- ---- 1.187 +.051 1.136 2600 ---- ---- ---- ---- 1.156 +.049 1.107 2625 ---- ---- ---- ---- 1.127 +.048 1.079 2650 ---- ---- ---- ---- 1.098 +.046 1.052 2675 ---- ---- ---- ---- 1.072 +.046 1.026 2700 ---- ---- ---- ---- 1.046 +.045 1.001 2725 ---- ---- ---- ---- 1.021 +.043 .978 2750 ---- ---- ---- ---- .997 +.042 .955 2775 ---- ---- ---- ---- .974 +.041 .933 2800 ---- ---- ---- ---- .952 +.040 .912 2825 ---- ---- ---- ---- .931 +.039 .892 2850 ---- ---- ---- ---- .911 +.039 .872 2875 ---- ---- ---- ---- .891 +.037 .854 2900 ---- ---- ---- ---- .873 +.038 .835 2925 ---- ---- ---- ---- .854 +.036 .818 2950 ---- ---- ---- ---- .837 +.036 .801 2975 ---- ---- ---- ---- .820 +.035 .785 3000 ---- ---- ---- ---- .803 +.034 .769 3025 ---- ---- ---- ---- .787 +.033 .754 3050 ---- ---- ---- ---- .772 +.033 .739 3075 ---- ---- ---- ---- .757 +.032 .725 3100 ---- ---- ---- ---- .743 +.032 .711 3125 ---- ---- ---- ---- .729 +.031 .698 3150 ---- ---- ---- ---- .715 +.030 .685 3500 ---- ---- ---- ---- .560 +.023 .537 4000 ---- ---- ---- ---- .416 +.017 .399 4500 ---- ---- ---- ---- .321 +.012 .309 5000 ---- ---- ---- ---- .256 +.010 .246 6000 ---- ---- ---- ---- .174 +.006 .168 7000 ---- ---- ---- ---- .127 +.005 .122 8000 ---- ---- ---- ---- .096 +.003 .093 825 ---- ---- ---- ---- 11.701 +.185 11.516 850 ---- ---- ---- ---- 11.451 +.185 11.266 875 ---- ---- ---- ---- 11.201 +.185 11.016 900 ---- ---- ---- ---- 10.951 +.185 10.766 9000 ---- ---- ---- ---- .076 +.003 .073 925 ---- ---- ---- ---- 10.701 +.185 10.516 950 ---- ---- ---- ---- 10.451 +.185 10.266 975 ---- ---- ---- ---- 10.201 +.185 10.016 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.206 +.180 10.026 10000 ---- ---- ---- ---- .250 +.036 .214 1025 ---- ---- ---- ---- 9.966 +.179 9.787 1050 ---- ---- ---- ---- 9.728 +.179 9.549 1075 ---- ---- ---- ---- 9.491 +.177 9.314 1100 ---- ---- ---- ---- 9.256 +.176 9.080 1125 ---- ---- ---- ---- 9.022 +.175 8.847 1150 ---- ---- ---- ---- 8.790 +.173 8.617 1175 ---- ---- ---- ---- 8.560 +.172 8.388 1200 ---- ---- ---- ---- 8.332 +.171 8.161 1225 ---- ---- ---- ---- 8.106 +.170 7.936 1250 ---- ---- ---- ---- 7.882 +.168 7.714 1275 ---- ---- ---- ---- 7.660 +.167 7.493 1300 ---- ---- ---- ---- 7.441 +.166 7.275 1325 ---- ---- ---- ---- 7.224 +.165 7.059 1350 ---- ---- ---- ---- 7.010 +.164 6.846 1375 ---- ---- ---- ---- 6.798 +.162 6.636 1400 ---- ---- ---- ---- 6.590 +.161 6.429 1425 ---- ---- ---- ---- 6.385 +.160 6.225 1450 ---- ---- ---- ---- 6.183 +.159 6.024 1475 ---- ---- ---- ---- 5.984 +.157 5.827 1500 ---- ---- ---- ---- 5.789 +.155 5.634 1525 ---- ---- ---- ---- 5.598 +.153 5.445 1550 ---- ---- ---- ---- 5.411 +.151 5.260 1575 ---- ---- ---- ---- 5.228 +.148 5.080 1600 ---- ---- ---- ---- 5.050 +.146 4.904 1625 ---- ---- ---- ---- 4.877 +.144 4.733 1650 ---- ---- ---- ---- 4.708 +.140 4.568 1675 ---- ---- ---- ---- 4.544 +.136 4.408 1700 ---- ---- ---- ---- 4.386 +.133 4.253 1725 ---- ---- ---- ---- 4.233 +.130 4.103 1750 ---- ---- ---- ---- 4.085 +.126 3.959 1775 ---- ---- ---- ---- 3.943 +.122 3.821 1800 ---- ---- ---- ---- 3.806 +.118 3.688 1825 ---- ---- ---- ---- 3.675 +.115 3.560 1850 ---- ---- ---- ---- 3.550 +.112 3.438 1875 ---- ---- ---- ---- 3.430 +.109 3.321 2 1900 ---- ---- ---- ---- 3.315 +.106 3.209 1 1925 ---- ---- ---- ---- 3.205 +.103 3.102 2 1950 ---- ---- ---- ---- 3.101 +.100 3.001 4 1975 ---- ---- ---- ---- 3.001 +.097 2.904 2000 ---- ---- ---- ---- 2.906 +.094 2.812 2025 ---- ---- ---- ---- 2.815 +.091 2.724 2050 ---- ---- ---- ---- 2.729 +.089 2.640 2075 ---- ---- ---- ---- 2.647 +.087 2.560 2100 ---- ---- ---- ---- 2.569 +.085 2.484 2125 ---- ---- ---- ---- 2.495 +.083 2.412 2150 ---- ---- ---- ---- 2.424 +.081 2.343 2175 ---- ---- ---- ---- 2.357 +.080 2.277 2200 ---- ---- ---- ---- 2.293 +.080 2.213 2225 ---- ---- ---- ---- 2.232 +.079 2.153 2250 ---- ---- ---- ---- 2.173 +.078 2.095 1 2275 ---- ---- ---- ---- 2.117 +.077 2.040 1 2300 ---- ---- ---- ---- 2.063 +.076 1.987 2325 ---- ---- ---- ---- 2.012 +.075 1.937 2350 ---- ---- ---- ---- 1.962 +.073 1.889 2375 ---- ---- ---- ---- 1.914 +.071 1.843 2400 ---- ---- ---- ---- 1.868 +.069 1.799 2425 ---- ---- ---- ---- 1.823 +.067 1.756 2450 ---- ---- ---- ---- 1.781 +.065 1.716 2475 ---- ---- ---- ---- 1.739 +.061 1.678 2500 ---- ---- ---- ---- 1.699 +.058 1.641 5 2525 ---- ---- ---- ---- 1.661 +.056 1.605 8 2550 ---- ---- ---- ---- 1.623 +.051 1.572 1 2575 ---- ---- ---- ---- 1.587 +.048 1.539 2600 ---- ---- ---- ---- 1.553 +.045 1.508 2625 ---- ---- ---- ---- 1.519 +.040 1.479 2650 ---- ---- ---- ---- 1.487 +.037 1.450 2675 ---- ---- ---- ---- 1.456 +.033 1.423 2700 ---- ---- ---- ---- 1.426 +.030 1.396 1 2725 ---- ---- ---- ---- 1.397 +.026 1.371 2750 ---- ---- ---- ---- 1.369 +.023 1.346 1 2775 ---- ---- ---- ---- 1.342 +.020 1.322 2800 ---- ---- ---- ---- 1.316 +.017 1.299 3 2825 ---- ---- ---- ---- 1.291 +.014 1.277 2850 ---- ---- ---- ---- 1.267 +.012 1.255 2875 ---- ---- ---- ---- 1.244 +.010 1.234 2900 ---- ---- ---- ---- 1.221 +.007 1.214 2925 ---- ---- ---- ---- 1.200 +.006 1.194 2950 ---- ---- ---- ---- 1.179 +.005 1.174 2975 ---- ---- ---- ---- 1.159 +.004 1.155 3000 ---- ---- ---- ---- 1.140 +.004 1.136 136 3025 ---- ---- ---- ---- 1.122 +.005 1.117 3050 ---- ---- ---- ---- 1.104 +.005 1.099 3075 ---- ---- ---- ---- 1.087 +.006 1.081 3100 ---- ---- ---- ---- 1.071 +.008 1.063 1 3125 ---- ---- ---- ---- 1.055 +.010 1.045 3150 ---- ---- ---- ---- 1.040 +.012 1.028 3175 ---- ---- ---- ---- 1.025 +.014 1.011 3200 ---- ---- ---- ---- 1.011 +.017 .994 3225 ---- ---- ---- ---- .998 +.020 .978 3250 ---- ---- ---- ---- .985 +.023 .962 3275 ---- ---- ---- ---- .972 +.026 .946 3300 ---- ---- ---- ---- .960 +.029 .931 26 3325 ---- ---- ---- ---- .948 +.032 .916 3350 ---- ---- ---- ---- .937 +.035 .902 3375 ---- ---- ---- ---- .925 +.038 .887 3400 ---- ---- ---- ---- .915 +.041 .874 3425 ---- ---- ---- ---- .904 +.044 .860 3450 ---- ---- ---- ---- .894 +.047 .847 3475 ---- ---- ---- ---- .884 +.050 .834 3500 ---- ---- ---- ---- .875 +.053 .822 45 3525 ---- ---- ---- ---- .866 +.056 .810 3550 ---- ---- ---- ---- .857 +.058 .799 3575 ---- ---- ---- ---- .848 +.060 .788 3600 ---- ---- ---- ---- .839 +.062 .777 3625 ---- ---- ---- ---- .831 +.064 .767 3650 ---- ---- ---- ---- .823 +.066 .757 2 3675 ---- ---- ---- ---- .815 +.068 .747 3700 ---- ---- ---- ---- .807 +.069 .738 3725 ---- ---- ---- ---- .799 +.070 .729 3750 ---- ---- ---- ---- .792 +.072 .720 3775 ---- ---- ---- ---- .784 +.073 .711 3800 ---- ---- ---- ---- .777 +.074 .703 3825 ---- ---- ---- ---- .770 +.075 .695 3850 ---- ---- ---- ---- .762 +.075 .687 3875 ---- ---- ---- ---- .755 +.076 .679 3900 ---- ---- ---- ---- .748 +.076 .672 3925 ---- ---- ---- ---- .742 +.077 .665 3950 ---- ---- ---- ---- .735 +.077 .658 3975 ---- ---- ---- ---- .728 +.077 .651 4000 ---- ---- ---- ---- .721 +.077 .644 22 4025 ---- ---- ---- ---- .714 +.076 .638 4050 ---- ---- ---- ---- .708 +.077 .631 4075 ---- ---- ---- ---- .701 +.076 .625 4500 ---- ---- ---- ---- .597 +.060 .537 5000 ---- ---- ---- ---- .500 +.036 .464 43 6000 ---- ---- ---- ---- .395 +.026 .369 7000 ---- ---- ---- ---- .344 +.035 .309 725 ---- ---- ---- ---- 12.933 +.187 12.746 750 ---- ---- ---- ---- 12.683 +.187 12.496 775 ---- ---- ---- ---- 12.433 +.187 12.246 800 ---- ---- ---- ---- 12.183 +.187 11.996 8000 ---- ---- ---- ---- .305 +.039 .266 825 ---- ---- ---- ---- 11.933 +.187 11.746 850 ---- ---- ---- ---- 11.683 +.187 11.496 875 ---- ---- ---- ---- 11.433 +.187 11.246 900 ---- ---- ---- ---- 11.184 +.185 10.999 9000 ---- ---- ---- ---- .274 +.039 .235 925 ---- ---- ---- ---- 10.937 +.184 10.753 950 ---- ---- ---- ---- 10.692 +.183 10.509 975 ---- ---- ---- ---- 10.448 +.182 10.266 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.703 +.174 10.529 1025 ---- ---- ---- ---- 10.475 +.173 10.302 1050 ---- ---- ---- ---- 10.247 +.172 10.075 1075 ---- ---- ---- ---- 10.021 +.170 9.851 1100 ---- ---- ---- ---- 9.797 +.169 9.628 1125 ---- ---- ---- ---- 9.574 +.168 9.406 1150 ---- ---- ---- ---- 9.353 +.167 9.186 1175 ---- ---- ---- ---- 9.134 +.166 8.968 1200 ---- ---- ---- ---- 8.916 +.164 8.752 1225 ---- ---- ---- ---- 8.701 +.163 8.538 1250 ---- ---- ---- ---- 8.487 +.162 8.325 1275 ---- ---- ---- ---- 8.275 +.160 8.115 1300 ---- ---- ---- ---- 8.066 +.159 7.907 1325 ---- ---- ---- ---- 7.858 +.157 7.701 1350 ---- ---- ---- ---- 7.654 +.156 7.498 1375 ---- ---- ---- ---- 7.451 +.154 7.297 1400 ---- ---- ---- ---- 7.252 +.153 7.099 1425 ---- ---- ---- ---- 7.056 +.152 6.904 1450 ---- ---- ---- ---- 6.862 +.149 6.713 1475 ---- ---- ---- ---- 6.672 +.147 6.525 1500 ---- ---- ---- ---- 6.486 +.146 6.340 1525 ---- ---- ---- ---- 6.303 +.144 6.159 1550 ---- ---- ---- ---- 6.125 +.143 5.982 1575 ---- ---- ---- ---- 5.950 +.140 5.810 1600 ---- ---- ---- ---- 5.780 +.139 5.641 1625 ---- ---- ---- ---- 5.615 +.137 5.478 1650 ---- ---- ---- ---- 5.454 +.135 5.319 1675 ---- ---- ---- ---- 5.298 +.132 5.166 1700 ---- ---- ---- ---- 5.147 +.130 5.017 1725 ---- ---- ---- ---- 5.002 +.129 4.873 1750 ---- ---- ---- ---- 4.861 +.126 4.735 1775 ---- ---- ---- ---- 4.726 +.124 4.602 1800 ---- ---- ---- ---- 4.596 +.122 4.474 1825 ---- ---- ---- ---- 4.471 +.120 4.351 1850 ---- ---- ---- ---- 4.350 +.117 4.233 1875 ---- ---- ---- ---- 4.235 +.115 4.120 1900 ---- ---- ---- ---- 4.125 +.113 4.012 1925 ---- ---- ---- ---- 4.020 +.111 3.909 1950 ---- ---- ---- ---- 3.920 +.110 3.810 1975 ---- ---- ---- ---- 3.824 +.108 3.716 2000 ---- ---- ---- ---- 3.733 +.106 3.627 2025 ---- ---- ---- ---- 3.646 +.104 3.542 2050 ---- ---- ---- ---- 3.563 +.102 3.461 2075 ---- ---- ---- ---- 3.484 +.100 3.384 2100 ---- ---- ---- ---- 3.408 +.098 3.310 2125 ---- ---- ---- ---- 3.336 +.096 3.240 2150 ---- ---- ---- ---- 3.267 +.095 3.172 2175 ---- ---- ---- ---- 3.201 +.093 3.108 2200 ---- ---- ---- ---- 3.138 +.092 3.046 2225 ---- ---- ---- ---- 3.077 +.090 2.987 2250 ---- ---- ---- ---- 3.019 +.089 2.930 2275 ---- ---- ---- ---- 2.963 +.087 2.876 2300 ---- ---- ---- ---- 2.910 +.086 2.824 2325 ---- ---- ---- ---- 2.858 +.084 2.774 2350 ---- ---- ---- ---- 2.809 +.083 2.726 2375 ---- ---- ---- ---- 2.762 +.082 2.680 2400 ---- ---- ---- ---- 2.716 +.080 2.636 2425 ---- ---- ---- ---- 2.672 +.079 2.593 2450 ---- ---- ---- ---- 2.630 +.078 2.552 2475 ---- ---- ---- ---- 2.589 +.076 2.513 2500 ---- ---- ---- ---- 2.550 +.075 2.475 2525 ---- ---- ---- ---- 2.513 +.075 2.438 2550 ---- ---- ---- ---- 2.476 +.073 2.403 2575 ---- ---- ---- ---- 2.441 +.072 2.369 2600 ---- ---- ---- ---- 2.407 +.071 2.336 2625 ---- ---- ---- ---- 2.375 +.070 2.305 2650 ---- ---- ---- ---- 2.344 +.070 2.274 2675 ---- ---- ---- ---- 2.313 +.068 2.245 2700 ---- ---- ---- ---- 2.284 +.067 2.217 2725 ---- ---- ---- ---- 2.256 +.067 2.189 2750 ---- ---- ---- ---- 2.229 +.066 2.163 2775 ---- ---- ---- ---- 2.203 +.065 2.138 2800 ---- ---- ---- ---- 2.178 +.065 2.113 2825 ---- ---- ---- ---- 2.153 +.063 2.090 2850 ---- ---- ---- ---- 2.130 +.063 2.067 2875 ---- ---- ---- ---- 2.107 +.062 2.045 2900 ---- ---- ---- ---- 2.086 +.062 2.024 2925 ---- ---- ---- ---- 2.065 +.061 2.004 2950 ---- ---- ---- ---- 2.044 +.059 1.985 2975 ---- ---- ---- ---- 2.025 +.059 1.966 3000 ---- ---- ---- ---- 2.006 +.058 1.948 3025 ---- ---- ---- ---- 1.988 +.058 1.930 3050 ---- ---- ---- ---- 1.971 +.058 1.913 3075 ---- ---- ---- ---- 1.954 +.057 1.897 3100 ---- ---- ---- ---- 1.938 +.057 1.881 3125 ---- ---- ---- ---- 1.922 +.056 1.866 3150 ---- ---- ---- ---- 1.907 +.055 1.852 3175 ---- ---- ---- ---- 1.893 +.055 1.838 3200 ---- ---- ---- ---- 1.879 +.054 1.825 3225 ---- ---- ---- ---- 1.865 +.053 1.812 3250 ---- ---- ---- ---- 1.852 +.053 1.799 3275 ---- ---- ---- ---- 1.840 +.053 1.787 3300 ---- ---- ---- ---- 1.828 +.052 1.776 3325 ---- ---- ---- ---- 1.817 +.052 1.765 3350 ---- ---- ---- ---- 1.806 +.052 1.754 3375 ---- ---- ---- ---- 1.795 +.051 1.744 3400 ---- ---- ---- ---- 1.785 +.051 1.734 3425 ---- ---- ---- ---- 1.775 +.050 1.725 3450 ---- ---- ---- ---- 1.766 +.050 1.716 3475 ---- ---- ---- ---- 1.757 +.050 1.707 3500 ---- ---- ---- ---- 1.748 +.049 1.699 3525 ---- ---- ---- ---- 1.740 +.049 1.691 3550 ---- ---- ---- ---- 1.732 +.048 1.684 3575 ---- ---- ---- ---- 1.725 +.048 1.677 3600 ---- ---- ---- ---- 1.717 +.047 1.670 3625 ---- ---- ---- ---- 1.711 +.048 1.663 3650 ---- ---- ---- ---- 1.704 +.047 1.657 3675 ---- ---- ---- ---- 1.698 +.047 1.651 3700 ---- ---- ---- ---- 1.692 +.047 1.645 3725 ---- ---- ---- ---- 1.686 +.046 1.640 3750 ---- ---- ---- ---- 1.681 +.046 1.635 3775 ---- ---- ---- ---- 1.676 +.046 1.630 3800 ---- ---- ---- ---- 1.671 +.046 1.625 3825 ---- ---- ---- ---- 1.666 +.045 1.621 3850 ---- ---- ---- ---- 1.662 +.045 1.617 3875 ---- ---- ---- ---- 1.658 +.045 1.613 3900 ---- ---- ---- ---- 1.654 +.045 1.609 3925 ---- ---- ---- ---- 1.650 +.044 1.606 3950 ---- ---- ---- ---- 1.647 +.044 1.603 3975 ---- ---- ---- ---- 1.644 +.044 1.600 4000 ---- ---- ---- ---- 1.641 +.044 1.597 4025 ---- ---- ---- ---- 1.638 +.043 1.595 4050 ---- ---- ---- ---- 1.636 +.044 1.592 4075 ---- ---- ---- ---- 1.633 +.043 1.590 4100 ---- ---- ---- ---- 1.631 +.043 1.588 725 ---- ---- ---- ---- 13.335 +.187 13.148 750 ---- ---- ---- ---- 13.085 +.185 12.900 775 ---- ---- ---- ---- 12.838 +.184 12.654 800 ---- ---- ---- ---- 12.594 +.184 12.410 825 ---- ---- ---- ---- 12.351 +.182 12.169 850 ---- ---- ---- ---- 12.110 +.181 11.929 875 ---- ---- ---- ---- 11.872 +.180 11.692 900 ---- ---- ---- ---- 11.635 +.179 11.456 925 ---- ---- ---- ---- 11.399 +.177 11.222 950 ---- ---- ---- ---- 11.166 +.177 10.989 975 ---- ---- ---- ---- 10.934 +.175 10.759 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.186 +.171 11.015 1025 ---- ---- ---- ---- 10.964 +.170 10.794 1050 ---- ---- ---- ---- 10.744 +.169 10.575 1075 ---- ---- ---- ---- 10.525 +.168 10.357 1100 ---- ---- ---- ---- 10.307 +.167 10.140 1125 ---- ---- ---- ---- 10.090 +.165 9.925 1150 ---- ---- ---- ---- 9.875 +.164 9.711 1175 ---- ---- ---- ---- 9.661 +.163 9.498 1200 ---- ---- ---- ---- 9.449 +.161 9.288 1225 ---- ---- ---- ---- 9.239 +.161 9.078 1250 ---- ---- ---- ---- 9.030 +.159 8.871 1275 ---- ---- ---- ---- 8.823 +.158 8.665 1300 ---- ---- ---- ---- 8.618 +.157 8.461 1325 ---- ---- ---- ---- 8.414 +.155 8.259 1350 ---- ---- ---- ---- 8.213 +.154 8.059 1375 ---- ---- ---- ---- 8.015 +.153 7.862 1400 ---- ---- ---- ---- 7.818 +.151 7.667 1425 ---- ---- ---- ---- 7.625 +.150 7.475 1450 ---- ---- ---- ---- 7.434 +.148 7.286 1475 ---- ---- ---- ---- 7.246 +.146 7.100 1500 ---- ---- ---- ---- 7.062 +.145 6.917 1525 ---- ---- ---- ---- 6.880 +.143 6.737 1550 ---- ---- ---- ---- 6.702 +.141 6.561 1575 ---- ---- ---- ---- 6.529 +.141 6.388 1600 ---- ---- ---- ---- 6.359 +.139 6.220 1625 ---- ---- ---- ---- 6.193 +.137 6.056 1650 ---- ---- ---- ---- 6.032 +.135 5.897 1675 ---- ---- ---- ---- 5.875 +.133 5.742 1700 ---- ---- ---- ---- 5.723 +.131 5.592 1725 ---- ---- ---- ---- 5.576 +.129 5.447 1750 ---- ---- ---- ---- 5.434 +.127 5.307 1775 ---- ---- ---- ---- 5.298 +.126 5.172 1800 ---- ---- ---- ---- 5.166 +.124 5.042 1825 ---- ---- ---- ---- 5.039 +.122 4.917 1850 ---- ---- ---- ---- 4.917 +.120 4.797 1875 ---- ---- ---- ---- 4.801 +.119 4.682 1900 ---- ---- ---- ---- 4.689 +.117 4.572 1925 ---- ---- ---- ---- 4.582 +.115 4.467 1950 ---- ---- ---- ---- 4.480 +.113 4.367 1975 ---- ---- ---- ---- 4.382 +.111 4.271 2000 ---- ---- ---- ---- 4.289 +.109 4.180 2025 ---- ---- ---- ---- 4.201 +.108 4.093 2050 ---- ---- ---- ---- 4.117 +.106 4.011 2075 ---- ---- ---- ---- 4.037 +.105 3.932 2100 ---- ---- ---- ---- 3.961 +.103 3.858 2125 ---- ---- ---- ---- 3.888 +.101 3.787 2150 ---- ---- ---- ---- 3.819 +.100 3.719 2175 ---- ---- ---- ---- 3.753 +.099 3.654 2200 ---- ---- ---- ---- 3.689 +.096 3.593 2225 ---- ---- ---- ---- 3.629 +.095 3.534 2250 ---- ---- ---- ---- 3.571 +.094 3.477 2275 ---- ---- ---- ---- 3.515 +.093 3.422 2300 ---- ---- ---- ---- 3.462 +.092 3.370 2325 ---- ---- ---- ---- 3.411 +.090 3.321 2350 ---- ---- ---- ---- 3.362 +.089 3.273 2375 ---- ---- ---- ---- 3.315 +.088 3.227 2400 ---- ---- ---- ---- 3.270 +.087 3.183 2425 ---- ---- ---- ---- 3.226 +.085 3.141 2450 ---- ---- ---- ---- 3.185 +.085 3.100 2475 ---- ---- ---- ---- 3.144 +.083 3.061 2500 ---- ---- ---- ---- 3.106 +.082 3.024 2525 ---- ---- ---- ---- 3.069 +.082 2.987 2550 ---- ---- ---- ---- 3.033 +.080 2.953 2575 ---- ---- ---- ---- 2.998 +.079 2.919 2600 ---- ---- ---- ---- 2.965 +.078 2.887 2625 ---- ---- ---- ---- 2.933 +.077 2.856 2650 ---- ---- ---- ---- 2.902 +.076 2.826 2675 ---- ---- ---- ---- 2.872 +.075 2.797 2700 ---- ---- ---- ---- 2.843 +.073 2.770 2725 ---- ---- ---- ---- 2.815 +.072 2.743 2750 ---- ---- ---- ---- 2.789 +.072 2.717 2775 ---- ---- ---- ---- 2.763 +.070 2.693 2800 ---- ---- ---- ---- 2.738 +.069 2.669 2825 ---- ---- ---- ---- 2.714 +.068 2.646 2850 ---- ---- ---- ---- 2.691 +.068 2.623 2875 ---- ---- ---- ---- 2.669 +.067 2.602 2900 ---- ---- ---- ---- 2.648 +.067 2.581 2925 ---- ---- ---- ---- 2.627 +.066 2.561 2950 ---- ---- ---- ---- 2.607 +.065 2.542 2975 ---- ---- ---- ---- 2.588 +.065 2.523 3000 ---- ---- ---- ---- 2.570 +.065 2.505 3025 ---- ---- ---- ---- 2.552 +.064 2.488 3050 ---- ---- ---- ---- 2.536 +.065 2.471 3075 ---- ---- ---- ---- 2.519 +.064 2.455 3100 ---- ---- ---- ---- 2.504 +.065 2.439 3125 ---- ---- ---- ---- 2.489 +.065 2.424 3150 ---- ---- ---- ---- 2.474 +.065 2.409 3175 ---- ---- ---- ---- 2.460 +.065 2.395 3200 ---- ---- ---- ---- 2.447 +.066 2.381 3225 ---- ---- ---- ---- 2.434 +.066 2.368 3250 ---- ---- ---- ---- 2.422 +.067 2.355 3275 ---- ---- ---- ---- 2.410 +.068 2.342 3300 ---- ---- ---- ---- 2.399 +.069 2.330 3325 ---- ---- ---- ---- 2.389 +.070 2.319 3350 ---- ---- ---- ---- 2.378 +.071 2.307 3375 ---- ---- ---- ---- 2.369 +.073 2.296 3400 ---- ---- ---- ---- 2.359 +.073 2.286 3425 ---- ---- ---- ---- 2.350 +.074 2.276 3450 ---- ---- ---- ---- 2.342 +.076 2.266 3475 ---- ---- ---- ---- 2.334 +.078 2.256 3500 ---- ---- ---- ---- 2.326 +.079 2.247 3525 ---- ---- ---- ---- 2.319 +.081 2.238 3550 ---- ---- ---- ---- 2.312 +.082 2.230 3575 ---- ---- ---- ---- 2.305 +.083 2.222 3600 ---- ---- ---- ---- 2.299 +.085 2.214 3625 ---- ---- ---- ---- 2.293 +.087 2.206 3650 ---- ---- ---- ---- 2.288 +.089 2.199 3675 ---- ---- ---- ---- 2.282 +.090 2.192 3700 ---- ---- ---- ---- 2.278 +.093 2.185 3725 ---- ---- ---- ---- 2.273 +.095 2.178 3750 ---- ---- ---- ---- 2.269 +.097 2.172 3775 ---- ---- ---- ---- 2.265 +.099 2.166 3800 ---- ---- ---- ---- 2.261 +.100 2.161 3825 ---- ---- ---- ---- 2.258 +.103 2.155 3850 ---- ---- ---- ---- 2.255 +.105 2.150 3875 ---- ---- ---- ---- 2.252 +.107 2.145 3900 ---- ---- ---- ---- 2.250 +.110 2.140 3925 ---- ---- ---- ---- 2.247 +.111 2.136 3950 ---- ---- ---- ---- 2.245 +.113 2.132 3975 ---- ---- ---- ---- 2.243 +.115 2.128 4000 ---- ---- ---- ---- 2.242 +.118 2.124 4025 ---- ---- ---- ---- 2.241 +.120 2.121 4050 ---- ---- ---- ---- 2.240 +.123 2.117 4075 ---- ---- ---- ---- 2.239 +.125 2.114 4100 ---- ---- ---- ---- 2.238 +.127 2.111 725 ---- ---- ---- ---- 13.725 +.183 13.542 750 ---- ---- ---- ---- 13.485 +.182 13.303 775 ---- ---- ---- ---- 13.247 +.181 13.066 800 ---- ---- ---- ---- 13.011 +.179 12.832 825 ---- ---- ---- ---- 12.777 +.178 12.599 850 ---- ---- ---- ---- 12.545 +.177 12.368 875 ---- ---- ---- ---- 12.315 +.176 12.139 900 ---- ---- ---- ---- 12.087 +.176 11.911 925 ---- ---- ---- ---- 11.859 +.174 11.685 950 ---- ---- ---- ---- 11.634 +.173 11.461 975 ---- ---- ---- ---- 11.409 +.172 11.237 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.164 +.120 11.044 1025 ---- ---- ---- ---- 10.937 +.112 10.825 1050 ---- ---- ---- ---- 10.715 +.105 10.610 1075 ---- ---- ---- ---- 10.497 +.098 10.399 1100 ---- ---- ---- ---- 10.284 +.094 10.190 1125 ---- ---- ---- ---- 10.075 +.090 9.985 1150 ---- ---- ---- ---- 9.870 +.087 9.783 1175 ---- ---- ---- ---- 9.669 +.085 9.584 1200 ---- ---- ---- ---- 9.471 +.083 9.388 1225 ---- ---- ---- ---- 9.278 +.084 9.194 1250 ---- ---- ---- ---- 9.087 +.083 9.004 1275 ---- ---- ---- ---- 8.901 +.085 8.816 1300 ---- ---- ---- ---- 8.718 +.087 8.631 1325 ---- ---- ---- ---- 8.538 +.089 8.449 1350 ---- ---- ---- ---- 8.361 +.091 8.270 1375 ---- ---- ---- ---- 8.188 +.095 8.093 1400 ---- ---- ---- ---- 8.017 +.097 7.920 1425 ---- ---- ---- ---- 7.850 +.101 7.749 1450 ---- ---- ---- ---- 7.685 +.105 7.580 1475 ---- ---- ---- ---- 7.524 +.109 7.415 1500 ---- ---- ---- ---- 7.365 +.112 7.253 1525 ---- ---- ---- ---- 7.210 +.117 7.093 1550 ---- ---- ---- ---- 7.057 +.120 6.937 1575 ---- ---- ---- ---- 6.906 +.123 6.783 1600 ---- ---- ---- ---- 6.759 +.127 6.632 1625 ---- ---- ---- ---- 6.614 +.129 6.485 1650 ---- ---- ---- ---- 6.471 +.131 6.340 1675 ---- ---- ---- ---- 6.332 +.133 6.199 1700 ---- ---- ---- ---- 6.194 +.133 6.061 1725 ---- ---- ---- ---- 6.060 +.134 5.926 1750 ---- ---- ---- ---- 5.928 +.133 5.795 1775 ---- ---- ---- ---- 5.799 +.132 5.667 1800 ---- ---- ---- ---- 5.674 +.131 5.543 1825 ---- ---- ---- ---- 5.552 +.129 5.423 1850 ---- ---- ---- ---- 5.434 +.127 5.307 1875 ---- ---- ---- ---- 5.320 +.124 5.196 1900 ---- ---- ---- ---- 5.210 +.122 5.088 1925 ---- ---- ---- ---- 5.104 +.119 4.985 1950 ---- ---- ---- ---- 5.003 +.116 4.887 1975 ---- ---- ---- ---- 4.908 +.114 4.794 2000 ---- ---- ---- ---- 4.817 +.111 4.706 2025 ---- ---- ---- ---- 4.732 +.110 4.622 2050 ---- ---- ---- ---- 4.652 +.108 4.544 2075 ---- ---- ---- ---- 4.577 +.107 4.470 2100 ---- ---- ---- ---- 4.505 +.105 4.400 2125 ---- ---- ---- ---- 4.438 +.104 4.334 2150 ---- ---- ---- ---- 4.374 +.103 4.271 2175 ---- ---- ---- ---- 4.313 +.102 4.211 2200 ---- ---- ---- ---- 4.255 +.100 4.155 2225 ---- ---- ---- ---- 4.200 +.100 4.100 2250 ---- ---- ---- ---- 4.147 +.099 4.048 2275 ---- ---- ---- ---- 4.096 +.097 3.999 2300 ---- ---- ---- ---- 4.047 +.096 3.951 2325 ---- ---- ---- ---- 4.000 +.095 3.905 2350 ---- ---- ---- ---- 3.955 +.094 3.861 2375 ---- ---- ---- ---- 3.911 +.093 3.818 2400 ---- ---- ---- ---- 3.870 +.092 3.778 2425 ---- ---- ---- ---- 3.829 +.091 3.738 2450 ---- ---- ---- ---- 3.791 +.090 3.701 2475 ---- ---- ---- ---- 3.753 +.089 3.664 2500 ---- ---- ---- ---- 3.717 +.088 3.629 2525 ---- ---- ---- ---- 3.681 +.087 3.594 2550 ---- ---- ---- ---- 3.647 +.086 3.561 2575 ---- ---- ---- ---- 3.614 +.085 3.529 2600 ---- ---- ---- ---- 3.581 +.083 3.498 2625 ---- ---- ---- ---- 3.550 +.083 3.467 2650 ---- ---- ---- ---- 3.519 +.081 3.438 2675 ---- ---- ---- ---- 3.489 +.080 3.409 2700 ---- ---- ---- ---- 3.460 +.078 3.382 2725 ---- ---- ---- ---- 3.432 +.077 3.355 2750 ---- ---- ---- ---- 3.405 +.077 3.328 2775 ---- ---- ---- ---- 3.379 +.076 3.303 2800 ---- ---- ---- ---- 3.353 +.075 3.278 2825 ---- ---- ---- ---- 3.328 +.074 3.254 2850 ---- ---- ---- ---- 3.304 +.073 3.231 2875 ---- ---- ---- ---- 3.280 +.072 3.208 2900 ---- ---- ---- ---- 3.258 +.072 3.186 2925 ---- ---- ---- ---- 3.236 +.072 3.164 2950 ---- ---- ---- ---- 3.214 +.071 3.143 2975 ---- ---- ---- ---- 3.193 +.070 3.123 3000 ---- ---- ---- ---- 3.173 +.070 3.103 3025 ---- ---- ---- ---- 3.154 +.071 3.083 3050 ---- ---- ---- ---- 3.135 +.071 3.064 3075 ---- ---- ---- ---- 3.117 +.071 3.046 3100 ---- ---- ---- ---- 3.100 +.072 3.028 3125 ---- ---- ---- ---- 3.083 +.073 3.010 3150 ---- ---- ---- ---- 3.066 +.073 2.993 3175 ---- ---- ---- ---- 3.051 +.075 2.976 3200 ---- ---- ---- ---- 3.036 +.076 2.960 3225 ---- ---- ---- ---- 3.021 +.077 2.944 3250 ---- ---- ---- ---- 3.007 +.078 2.929 3275 ---- ---- ---- ---- 2.994 +.080 2.914 3300 ---- ---- ---- ---- 2.981 +.082 2.899 3325 ---- ---- ---- ---- 2.968 +.084 2.884 3350 ---- ---- ---- ---- 2.956 +.086 2.870 3375 ---- ---- ---- ---- 2.945 +.088 2.857 3400 ---- ---- ---- ---- 2.933 +.090 2.843 3425 ---- ---- ---- ---- 2.923 +.093 2.830 3450 ---- ---- ---- ---- 2.913 +.095 2.818 3475 ---- ---- ---- ---- 2.903 +.098 2.805 3500 ---- ---- ---- ---- 2.893 +.100 2.793 3525 ---- ---- ---- ---- 2.885 +.103 2.782 3550 ---- ---- ---- ---- 2.876 +.106 2.770 3575 ---- ---- ---- ---- 2.868 +.109 2.759 3600 ---- ---- ---- ---- 2.860 +.111 2.749 3625 ---- ---- ---- ---- 2.853 +.115 2.738 3650 ---- ---- ---- ---- 2.845 +.117 2.728 3675 ---- ---- ---- ---- 2.839 +.121 2.718 3700 ---- ---- ---- ---- 2.832 +.123 2.709 3725 ---- ---- ---- ---- 2.826 +.127 2.699 3750 ---- ---- ---- ---- 2.821 +.131 2.690 3775 ---- ---- ---- ---- 2.815 +.133 2.682 3800 ---- ---- ---- ---- 2.810 +.137 2.673 3825 ---- ---- ---- ---- 2.805 +.140 2.665 3850 ---- ---- ---- ---- 2.801 +.143 2.658 3875 ---- ---- ---- ---- 2.797 +.147 2.650 3900 ---- ---- ---- ---- 2.793 +.150 2.643 3925 ---- ---- ---- ---- 2.789 +.153 2.636 3950 ---- ---- ---- ---- 2.786 +.157 2.629 3975 ---- ---- ---- ---- 2.783 +.160 2.623 4000 ---- ---- ---- ---- 2.780 +.163 2.617 4025 ---- ---- ---- ---- 2.777 +.166 2.611 4050 ---- ---- ---- ---- 2.775 +.170 2.605 4075 ---- ---- ---- ---- 2.773 +.173 2.600 4100 ---- ---- ---- ---- 2.771 +.176 2.595 4125 ---- ---- ---- ---- 2.769 +.179 2.590 925 ---- ---- ---- ---- 11.877 +.155 11.722 950 ---- ---- ---- ---- 11.634 +.142 11.492 975 ---- ---- ---- ---- 11.396 +.130 11.266 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.310 +.097 11.213 1025 ---- ---- ---- ---- 11.090 +.088 11.002 1050 ---- ---- ---- ---- 10.875 +.081 10.794 1075 ---- ---- ---- ---- 10.665 +.076 10.589 1100 ---- ---- ---- ---- 10.458 +.071 10.387 1125 ---- ---- ---- ---- 10.256 +.067 10.189 1150 ---- ---- ---- ---- 10.058 +.065 9.993 1175 ---- ---- ---- ---- 9.864 +.063 9.801 1200 ---- ---- ---- ---- 9.673 +.062 9.611 1225 ---- ---- ---- ---- 9.486 +.062 9.424 1250 ---- ---- ---- ---- 9.302 +.063 9.239 1275 ---- ---- ---- ---- 9.122 +.065 9.057 1300 ---- ---- ---- ---- 8.945 +.067 8.878 1325 ---- ---- ---- ---- 8.771 +.070 8.701 1350 ---- ---- ---- ---- 8.600 +.073 8.527 1375 ---- ---- ---- ---- 8.433 +.078 8.355 1400 ---- ---- ---- ---- 8.268 +.081 8.187 1425 ---- ---- ---- ---- 8.106 +.086 8.020 1450 ---- ---- ---- ---- 7.947 +.090 7.857 1475 ---- ---- ---- ---- 7.791 +.096 7.695 1500 ---- ---- ---- ---- 7.638 +.101 7.537 1525 ---- ---- ---- ---- 7.487 +.106 7.381 1550 ---- ---- ---- ---- 7.339 +.111 7.228 1575 ---- ---- ---- ---- 7.193 +.115 7.078 1600 ---- ---- ---- ---- 7.050 +.119 6.931 1625 ---- ---- ---- ---- 6.909 +.122 6.787 1650 ---- ---- ---- ---- 6.771 +.126 6.645 1675 ---- ---- ---- ---- 6.635 +.128 6.507 1700 ---- ---- ---- ---- 6.502 +.131 6.371 1725 ---- ---- ---- ---- 6.371 +.132 6.239 1750 ---- ---- ---- ---- 6.242 +.132 6.110 1775 ---- ---- ---- ---- 6.116 +.132 5.984 1800 ---- ---- ---- ---- 5.993 +.131 5.862 1825 ---- ---- ---- ---- 5.873 +.130 5.743 1850 ---- ---- ---- ---- 5.756 +.128 5.628 1875 ---- ---- ---- ---- 5.644 +.126 5.518 1900 ---- ---- ---- ---- 5.535 +.124 5.411 1925 ---- ---- ---- ---- 5.430 +.121 5.309 1950 ---- ---- ---- ---- 5.330 +.119 5.211 1975 ---- ---- ---- ---- 5.234 +.116 5.118 2000 ---- ---- ---- ---- 5.143 +.113 5.030 2025 ---- ---- ---- ---- 5.058 +.111 4.947 2050 ---- ---- ---- ---- 4.978 +.109 4.869 2075 ---- ---- ---- ---- 4.904 +.109 4.795 2100 ---- ---- ---- ---- 4.834 +.108 4.726 2125 ---- ---- ---- ---- 4.768 +.106 4.662 2150 ---- ---- ---- ---- 4.705 +.105 4.600 2175 ---- ---- ---- ---- 4.646 +.103 4.543 2200 ---- ---- ---- ---- 4.590 +.102 4.488 2225 ---- ---- ---- ---- 4.537 +.101 4.436 2250 ---- ---- ---- ---- 4.486 +.100 4.386 2275 ---- ---- ---- ---- 4.437 +.099 4.338 2300 ---- ---- ---- ---- 4.390 +.098 4.292 2325 ---- ---- ---- ---- 4.345 +.097 4.248 2350 ---- ---- ---- ---- 4.302 +.097 4.205 2375 ---- ---- ---- ---- 4.260 +.095 4.165 2400 ---- ---- ---- ---- 4.221 +.094 4.127 2425 ---- ---- ---- ---- 4.183 +.093 4.090 2450 ---- ---- ---- ---- 4.147 +.093 4.054 2475 ---- ---- ---- ---- 4.112 +.091 4.021 2500 ---- ---- ---- ---- 4.079 +.091 3.988 2525 ---- ---- ---- ---- 4.047 +.090 3.957 2550 ---- ---- ---- ---- 4.017 +.089 3.928 2575 ---- ---- ---- ---- 3.988 +.088 3.900 2600 ---- ---- ---- ---- 3.960 +.087 3.873 2625 ---- ---- ---- ---- 3.934 +.087 3.847 2650 ---- ---- ---- ---- 3.908 +.085 3.823 2675 ---- ---- ---- ---- 3.884 +.085 3.799 2700 ---- ---- ---- ---- 3.861 +.085 3.776 2725 ---- ---- ---- ---- 3.838 +.083 3.755 2750 ---- ---- ---- ---- 3.817 +.083 3.734 2775 ---- ---- ---- ---- 3.796 +.082 3.714 2800 ---- ---- ---- ---- 3.776 +.081 3.695 2825 ---- ---- ---- ---- 3.757 +.080 3.677 2850 ---- ---- ---- ---- 3.739 +.080 3.659 2875 ---- ---- ---- ---- 3.721 +.079 3.642 2900 ---- ---- ---- ---- 3.704 +.078 3.626 2925 ---- ---- ---- ---- 3.688 +.078 3.610 2950 ---- ---- ---- ---- 3.672 +.077 3.595 2975 ---- ---- ---- ---- 3.657 +.077 3.580 3000 ---- ---- ---- ---- 3.642 +.077 3.565 3025 ---- ---- ---- ---- 3.628 +.077 3.551 3050 ---- ---- ---- ---- 3.614 +.077 3.537 3075 ---- ---- ---- ---- 3.600 +.076 3.524 3100 ---- ---- ---- ---- 3.587 +.077 3.510 3125 ---- ---- ---- ---- 3.573 +.076 3.497 3150 ---- ---- ---- ---- 3.561 +.077 3.484 3175 ---- ---- ---- ---- 3.548 +.077 3.471 3200 ---- ---- ---- ---- 3.536 +.077 3.459 3225 ---- ---- ---- ---- 3.523 +.077 3.446 3250 ---- ---- ---- ---- 3.511 +.077 3.434 3275 ---- ---- ---- ---- 3.500 +.079 3.421 3300 ---- ---- ---- ---- 3.488 +.079 3.409 3325 ---- ---- ---- ---- 3.477 +.080 3.397 3350 ---- ---- ---- ---- 3.466 +.080 3.386 3375 ---- ---- ---- ---- 3.455 +.081 3.374 3400 ---- ---- ---- ---- 3.444 +.081 3.363 3425 ---- ---- ---- ---- 3.433 +.081 3.352 3450 ---- ---- ---- ---- 3.423 +.082 3.341 3475 ---- ---- ---- ---- 3.413 +.082 3.331 3500 ---- ---- ---- ---- 3.403 +.083 3.320 3525 ---- ---- ---- ---- 3.393 +.083 3.310 3550 ---- ---- ---- ---- 3.384 +.084 3.300 3575 ---- ---- ---- ---- 3.374 +.083 3.291 3600 ---- ---- ---- ---- 3.365 +.084 3.281 3625 ---- ---- ---- ---- 3.356 +.084 3.272 3650 ---- ---- ---- ---- 3.347 +.083 3.264 3675 ---- ---- ---- ---- 3.339 +.084 3.255 3700 ---- ---- ---- ---- 3.330 +.083 3.247 3725 ---- ---- ---- ---- 3.322 +.083 3.239 3750 ---- ---- ---- ---- 3.314 +.082 3.232 3775 ---- ---- ---- ---- 3.306 +.082 3.224 3800 ---- ---- ---- ---- 3.298 +.080 3.218 3825 ---- ---- ---- ---- 3.291 +.080 3.211 3850 ---- ---- ---- ---- 3.284 +.079 3.205 3875 ---- ---- ---- ---- 3.277 +.078 3.199 3900 ---- ---- ---- ---- 3.270 +.077 3.193 3925 ---- ---- ---- ---- 3.263 +.075 3.188 3950 ---- ---- ---- ---- 3.257 +.074 3.183 3975 ---- ---- ---- ---- 3.251 +.073 3.178 4000 ---- ---- ---- ---- 3.245 +.072 3.173 4025 ---- ---- ---- ---- 3.239 +.070 3.169 4050 ---- ---- ---- ---- 3.234 +.069 3.165 4075 ---- ---- ---- ---- 3.229 +.068 3.161 4100 ---- ---- ---- ---- 3.224 +.066 3.158 4125 ---- ---- ---- ---- 3.219 +.065 3.154 925 ---- ---- ---- ---- 11.999 +.130 11.869 950 ---- ---- ---- ---- 11.764 +.117 11.647 975 ---- ---- ---- ---- 11.534 +.106 11.428 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 11.862 +.016 11.846 1050 ---- ---- ---- ---- 11.646 +.004 11.642 1075 ---- ---- ---- ---- 11.435 -.007 11.442 1100 ---- ---- ---- ---- 11.229 -.016 11.245 1125 ---- ---- ---- ---- 11.028 -.023 11.051 1150 ---- ---- ---- ---- 10.830 -.029 10.859 1175 ---- ---- ---- ---- 10.637 -.033 10.670 1200 ---- ---- ---- ---- 10.448 -.036 10.484 1225 ---- ---- ---- ---- 10.263 -.037 10.300 1250 ---- ---- ---- ---- 10.082 -.036 10.118 1275 ---- ---- ---- ---- 9.904 -.035 9.939 1300 ---- ---- ---- ---- 9.730 -.033 9.763 1325 ---- ---- ---- ---- 9.560 -.028 9.588 1350 ---- ---- ---- ---- 9.392 -.024 9.416 1375 ---- ---- ---- ---- 9.228 -.018 9.246 1400 ---- ---- ---- ---- 9.067 -.011 9.078 1425 ---- ---- ---- ---- 8.909 -.004 8.913 1450 ---- ---- ---- ---- 8.754 +.005 8.749 1475 ---- ---- ---- ---- 8.602 +.014 8.588 1500 ---- ---- ---- ---- 8.453 +.023 8.430 1525 ---- ---- ---- ---- 8.306 +.033 8.273 1550 ---- ---- ---- ---- 8.162 +.043 8.119 1575 ---- ---- ---- ---- 8.021 +.053 7.968 1600 ---- ---- ---- ---- 7.882 +.063 7.819 1625 ---- ---- ---- ---- 7.746 +.074 7.672 1650 ---- ---- ---- ---- 7.612 +.084 7.528 1675 ---- ---- ---- ---- 7.481 +.094 7.387 1700 ---- ---- ---- ---- 7.352 +.103 7.249 1725 ---- ---- ---- ---- 7.225 +.112 7.113 1750 ---- ---- ---- ---- 7.101 +.121 6.980 1775 ---- ---- ---- ---- 6.979 +.129 6.850 1800 ---- ---- ---- ---- 6.859 +.136 6.723 1825 ---- ---- ---- ---- 6.741 +.142 6.599 1850 ---- ---- ---- ---- 6.625 +.146 6.479 1875 ---- ---- ---- ---- 6.513 +.152 6.361 1900 ---- ---- ---- ---- 6.402 +.154 6.248 1925 ---- ---- ---- ---- 6.295 +.157 6.138 1950 ---- ---- ---- ---- 6.190 +.157 6.033 1975 ---- ---- ---- ---- 6.088 +.157 5.931 2000 ---- ---- ---- ---- 5.990 +.156 5.834 2025 ---- ---- ---- ---- 5.894 +.153 5.741 2050 ---- ---- ---- ---- 5.803 +.150 5.653 2075 ---- ---- ---- ---- 5.715 +.145 5.570 2100 ---- ---- ---- ---- 5.630 +.138 5.492 2125 ---- ---- ---- ---- 5.550 +.132 5.418 2150 ---- ---- ---- ---- 5.473 +.123 5.350 2175 ---- ---- ---- ---- 5.401 +.115 5.286 2200 ---- ---- ---- ---- 5.334 +.107 5.227 2225 ---- ---- ---- ---- 5.271 +.100 5.171 2250 ---- ---- ---- ---- 5.212 +.094 5.118 2275 ---- ---- ---- ---- 5.157 +.088 5.069 2300 ---- ---- ---- ---- 5.106 +.084 5.022 2325 ---- ---- ---- ---- 5.059 +.081 4.978 2350 ---- ---- ---- ---- 5.015 +.079 4.936 2375 ---- ---- ---- ---- 4.973 +.078 4.895 2400 ---- ---- ---- ---- 4.935 +.078 4.857 2425 ---- ---- ---- ---- 4.899 +.079 4.820 2450 ---- ---- ---- ---- 4.865 +.080 4.785 2475 ---- ---- ---- ---- 4.833 +.082 4.751 2500 ---- ---- ---- ---- 4.803 +.084 4.719 2525 ---- ---- ---- ---- 4.774 +.087 4.687 2550 ---- ---- ---- ---- 4.746 +.089 4.657 2575 ---- ---- ---- ---- 4.719 +.092 4.627 2600 ---- ---- ---- ---- 4.692 +.094 4.598 2625 ---- ---- ---- ---- 4.665 +.095 4.570 2650 ---- ---- ---- ---- 4.639 +.097 4.542 2675 ---- ---- ---- ---- 4.613 +.098 4.515 2700 ---- ---- ---- ---- 4.587 +.099 4.488 2725 ---- ---- ---- ---- 4.561 +.100 4.461 2750 ---- ---- ---- ---- 4.535 +.100 4.435 2775 ---- ---- ---- ---- 4.510 +.100 4.410 2800 ---- ---- ---- ---- 4.485 +.100 4.385 2825 ---- ---- ---- ---- 4.460 +.099 4.361 2850 ---- ---- ---- ---- 4.436 +.099 4.337 2875 ---- ---- ---- ---- 4.412 +.098 4.314 2900 ---- ---- ---- ---- 4.389 +.098 4.291 2925 ---- ---- ---- ---- 4.366 +.097 4.269 2950 ---- ---- ---- ---- 4.343 +.095 4.248 2975 ---- ---- ---- ---- 4.321 +.094 4.227 3000 ---- ---- ---- ---- 4.299 +.092 4.207 3025 ---- ---- ---- ---- 4.278 +.091 4.187 3050 ---- ---- ---- ---- 4.257 +.089 4.168 3075 ---- ---- ---- ---- 4.237 +.088 4.149 3100 ---- ---- ---- ---- 4.218 +.086 4.132 3125 ---- ---- ---- ---- 4.199 +.085 4.114 3150 ---- ---- ---- ---- 4.181 +.083 4.098 3175 ---- ---- ---- ---- 4.164 +.082 4.082 3200 ---- ---- ---- ---- 4.148 +.081 4.067 3225 ---- ---- ---- ---- 4.132 +.079 4.053 3250 ---- ---- ---- ---- 4.117 +.078 4.039 3275 ---- ---- ---- ---- 4.103 +.077 4.026 3300 ---- ---- ---- ---- 4.090 +.076 4.014 3325 ---- ---- ---- ---- 4.077 +.075 4.002 3350 ---- ---- ---- ---- 4.065 +.074 3.991 3375 ---- ---- ---- ---- 4.054 +.073 3.981 3400 ---- ---- ---- ---- 4.043 +.072 3.971 3425 ---- ---- ---- ---- 4.033 +.072 3.961 3450 ---- ---- ---- ---- 4.024 +.071 3.953 3475 ---- ---- ---- ---- 4.015 +.071 3.944 3500 ---- ---- ---- ---- 4.007 +.071 3.936 3525 ---- ---- ---- ---- 4.000 +.071 3.929 3550 ---- ---- ---- ---- 3.993 +.071 3.922 3575 ---- ---- ---- ---- 3.986 +.070 3.916 3600 ---- ---- ---- ---- 3.980 +.070 3.910 3625 ---- ---- ---- ---- 3.974 +.070 3.904 3650 ---- ---- ---- ---- 3.969 +.070 3.899 3675 ---- ---- ---- ---- 3.965 +.071 3.894 3700 ---- ---- ---- ---- 3.960 +.071 3.889 3725 ---- ---- ---- ---- 3.956 +.071 3.885 3750 ---- ---- ---- ---- 3.953 +.072 3.881 3775 ---- ---- ---- ---- 3.950 +.073 3.877 3800 ---- ---- ---- ---- 3.947 +.073 3.874 3825 ---- ---- ---- ---- 3.945 +.074 3.871 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 11.972 -.074 12.046 1050 ---- ---- ---- ---- 11.759 -.089 11.848 1075 ---- ---- ---- ---- 11.551 -.102 11.653 1100 ---- ---- ---- ---- 11.347 -.114 11.461 1125 ---- ---- ---- ---- 11.149 -.123 11.272 1150 ---- ---- ---- ---- 10.956 -.128 11.084 1175 ---- ---- ---- ---- 10.766 -.133 10.899 1200 ---- ---- ---- ---- 10.581 -.136 10.717 1225 ---- ---- ---- ---- 10.400 -.136 10.536 1250 ---- ---- ---- ---- 10.224 -.134 10.358 1275 ---- ---- ---- ---- 10.050 -.131 10.181 1300 ---- ---- ---- ---- 9.881 -.126 10.007 1325 ---- ---- ---- ---- 9.715 -.119 9.834 1350 ---- ---- ---- ---- 9.552 -.111 9.663 1375 ---- ---- ---- ---- 9.393 -.102 9.495 1400 ---- ---- ---- ---- 9.237 -.091 9.328 1425 ---- ---- ---- ---- 9.084 -.079 9.163 1450 ---- ---- ---- ---- 8.934 -.066 9.000 1475 ---- ---- ---- ---- 8.787 -.052 8.839 1500 ---- ---- ---- ---- 8.643 -.038 8.681 1525 ---- ---- ---- ---- 8.502 -.022 8.524 1550 ---- ---- ---- ---- 8.364 -.006 8.370 1575 ---- ---- ---- ---- 8.228 +.009 8.219 1600 ---- ---- ---- ---- 8.094 +.024 8.070 1625 ---- ---- ---- ---- 7.964 +.040 7.924 1650 ---- ---- ---- ---- 7.835 +.055 7.780 1675 ---- ---- ---- ---- 7.709 +.069 7.640 1700 ---- ---- ---- ---- 7.586 +.083 7.503 1725 ---- ---- ---- ---- 7.465 +.097 7.368 1750 ---- ---- ---- ---- 7.346 +.108 7.238 1775 ---- ---- ---- ---- 7.229 +.119 7.110 1800 ---- ---- ---- ---- 7.114 +.127 6.987 1825 ---- ---- ---- ---- 7.001 +.134 6.867 1850 ---- ---- ---- ---- 6.891 +.140 6.751 1875 ---- ---- ---- ---- 6.783 +.145 6.638 1900 ---- ---- ---- ---- 6.677 +.148 6.529 1925 ---- ---- ---- ---- 6.574 +.150 6.424 1950 ---- ---- ---- ---- 6.473 +.150 6.323 1975 ---- ---- ---- ---- 6.374 +.149 6.225 2000 ---- ---- ---- ---- 6.279 +.148 6.131 2025 ---- ---- ---- ---- 6.186 +.145 6.041 2050 ---- ---- ---- ---- 6.096 +.141 5.955 2075 ---- ---- ---- ---- 6.009 +.137 5.872 2100 ---- ---- ---- ---- 5.925 +.132 5.793 2125 ---- ---- ---- ---- 5.845 +.127 5.718 2150 ---- ---- ---- ---- 5.768 +.122 5.646 2175 ---- ---- ---- ---- 5.694 +.116 5.578 2200 ---- ---- ---- ---- 5.624 +.111 5.513 2225 ---- ---- ---- ---- 5.558 +.107 5.451 2250 ---- ---- ---- ---- 5.496 +.103 5.393 2275 ---- ---- ---- ---- 5.437 +.100 5.337 2300 ---- ---- ---- ---- 5.382 +.098 5.284 2325 ---- ---- ---- ---- 5.330 +.096 5.234 2350 ---- ---- ---- ---- 5.282 +.095 5.187 2375 ---- ---- ---- ---- 5.236 +.094 5.142 2400 ---- ---- ---- ---- 5.193 +.094 5.099 2425 ---- ---- ---- ---- 5.152 +.093 5.059 2450 ---- ---- ---- ---- 5.114 +.093 5.021 2475 ---- ---- ---- ---- 5.078 +.093 4.985 2500 ---- ---- ---- ---- 5.044 +.094 4.950 2525 ---- ---- ---- ---- 5.012 +.094 4.918 2550 ---- ---- ---- ---- 4.981 +.095 4.886 2575 ---- ---- ---- ---- 4.951 +.094 4.857 2600 ---- ---- ---- ---- 4.923 +.094 4.829 2625 ---- ---- ---- ---- 4.896 +.095 4.801 2650 ---- ---- ---- ---- 4.869 +.094 4.775 2675 ---- ---- ---- ---- 4.843 +.093 4.750 2700 ---- ---- ---- ---- 4.817 +.091 4.726 2725 ---- ---- ---- ---- 4.793 +.091 4.702 2750 ---- ---- ---- ---- 4.769 +.090 4.679 2775 ---- ---- ---- ---- 4.745 +.088 4.657 2800 ---- ---- ---- ---- 4.722 +.087 4.635 2825 ---- ---- ---- ---- 4.700 +.087 4.613 2850 ---- ---- ---- ---- 4.678 +.086 4.592 2875 ---- ---- ---- ---- 4.657 +.086 4.571 2900 ---- ---- ---- ---- 4.636 +.086 4.550 2925 ---- ---- ---- ---- 4.616 +.086 4.530 2950 ---- ---- ---- ---- 4.596 +.086 4.510 2975 ---- ---- ---- ---- 4.577 +.086 4.491 3000 ---- ---- ---- ---- 4.558 +.086 4.472 3025 ---- ---- ---- ---- 4.540 +.086 4.454 3050 ---- ---- ---- ---- 4.522 +.087 4.435 3075 ---- ---- ---- ---- 4.504 +.086 4.418 3100 ---- ---- ---- ---- 4.487 +.087 4.400 3125 ---- ---- ---- ---- 4.471 +.088 4.383 3150 ---- ---- ---- ---- 4.454 +.087 4.367 3175 ---- ---- ---- ---- 4.438 +.087 4.351 3200 ---- ---- ---- ---- 4.423 +.088 4.335 3225 ---- ---- ---- ---- 4.408 +.089 4.319 3250 ---- ---- ---- ---- 4.393 +.089 4.304 3275 ---- ---- ---- ---- 4.379 +.089 4.290 3300 ---- ---- ---- ---- 4.365 +.090 4.275 3325 ---- ---- ---- ---- 4.351 +.089 4.262 3350 ---- ---- ---- ---- 4.338 +.090 4.248 3375 ---- ---- ---- ---- 4.325 +.090 4.235 3400 ---- ---- ---- ---- 4.312 +.089 4.223 3425 ---- ---- ---- ---- 4.300 +.089 4.211 3450 ---- ---- ---- ---- 4.288 +.089 4.199 3475 ---- ---- ---- ---- 4.276 +.088 4.188 3500 ---- ---- ---- ---- 4.265 +.088 4.177 3525 ---- ---- ---- ---- 4.254 +.087 4.167 3550 ---- ---- ---- ---- 4.244 +.087 4.157 3575 ---- ---- ---- ---- 4.233 +.086 4.147 3600 ---- ---- ---- ---- 4.223 +.085 4.138 3625 ---- ---- ---- ---- 4.214 +.085 4.129 3650 ---- ---- ---- ---- 4.205 +.084 4.121 3675 ---- ---- ---- ---- 4.196 +.083 4.113 3700 ---- ---- ---- ---- 4.187 +.082 4.105 3725 ---- ---- ---- ---- 4.179 +.081 4.098 3750 ---- ---- ---- ---- 4.171 +.080 4.091 3775 ---- ---- ---- ---- 4.163 +.078 4.085 3800 ---- ---- ---- ---- 4.156 +.078 4.078 3825 ---- ---- ---- ---- 4.149 +.077 4.072 3850 ---- ---- ---- ---- 4.142 +.075 4.067 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 12.150 +.118 12.032 1050 ---- ---- ---- ---- 11.946 +.112 11.834 1075 ---- ---- ---- ---- 11.747 +.107 11.640 1100 ---- ---- ---- ---- 11.553 +.103 11.450 1125 ---- ---- ---- ---- 11.363 +.099 11.264 1150 ---- ---- ---- ---- 11.177 +.095 11.082 1175 ---- ---- ---- ---- 10.996 +.093 10.903 1200 ---- ---- ---- ---- 10.818 +.090 10.728 1225 ---- ---- ---- ---- 10.644 +.088 10.556 1250 ---- ---- ---- ---- 10.474 +.086 10.388 1275 ---- ---- ---- ---- 10.307 +.085 10.222 1300 ---- ---- ---- ---- 10.144 +.085 10.059 1325 ---- ---- ---- ---- 9.984 +.084 9.900 1350 ---- ---- ---- ---- 9.827 +.084 9.743 1375 ---- ---- ---- ---- 9.673 +.084 9.589 1400 ---- ---- ---- ---- 9.522 +.085 9.437 1425 ---- ---- ---- ---- 9.373 +.085 9.288 1450 ---- ---- ---- ---- 9.228 +.087 9.141 1475 ---- ---- ---- ---- 9.085 +.088 8.997 1500 ---- ---- ---- ---- 8.945 +.090 8.855 1525 ---- ---- ---- ---- 8.807 +.091 8.716 1550 ---- ---- ---- ---- 8.672 +.094 8.578 1575 ---- ---- ---- ---- 8.539 +.096 8.443 1600 ---- ---- ---- ---- 8.409 +.099 8.310 1625 ---- ---- ---- ---- 8.281 +.102 8.179 1650 ---- ---- ---- ---- 8.155 +.105 8.050 1675 ---- ---- ---- ---- 8.031 +.107 7.924 1700 ---- ---- ---- ---- 7.910 +.111 7.799 1725 ---- ---- ---- ---- 7.790 +.115 7.675 1750 ---- ---- ---- ---- 7.673 +.119 7.554 1775 ---- ---- ---- ---- 7.558 +.123 7.435 1800 ---- ---- ---- ---- 7.444 +.127 7.317 1825 ---- ---- ---- ---- 7.332 +.131 7.201 1850 ---- ---- ---- ---- 7.223 +.135 7.088 1875 ---- ---- ---- ---- 7.115 +.139 6.976 1900 ---- ---- ---- ---- 7.010 +.143 6.867 1925 ---- ---- ---- ---- 6.907 +.146 6.761 1950 ---- ---- ---- ---- 6.807 +.149 6.658 1975 ---- ---- ---- ---- 6.710 +.152 6.558 2000 ---- ---- ---- ---- 6.615 +.153 6.462 2025 ---- ---- ---- ---- 6.523 +.153 6.370 2050 ---- ---- ---- ---- 6.435 +.152 6.283 2075 ---- ---- ---- ---- 6.350 +.150 6.200 2100 ---- ---- ---- ---- 6.269 +.147 6.122 2125 ---- ---- ---- ---- 6.191 +.141 6.050 2150 ---- ---- ---- ---- 6.117 +.134 5.983 2175 ---- ---- ---- ---- 6.047 +.125 5.922 2200 ---- ---- ---- ---- 5.982 +.117 5.865 2225 ---- ---- ---- ---- 5.921 +.108 5.813 2250 ---- ---- ---- ---- 5.864 +.099 5.765 2275 ---- ---- ---- ---- 5.812 +.092 5.720 2300 ---- ---- ---- ---- 5.764 +.085 5.679 2325 ---- ---- ---- ---- 5.720 +.080 5.640 2350 ---- ---- ---- ---- 5.680 +.077 5.603 2375 ---- ---- ---- ---- 5.643 +.075 5.568 2400 ---- ---- ---- ---- 5.608 +.074 5.534 2425 ---- ---- ---- ---- 5.577 +.074 5.503 2450 ---- ---- ---- ---- 5.548 +.075 5.473 2475 ---- ---- ---- ---- 5.522 +.078 5.444 2500 ---- ---- ---- ---- 5.497 +.080 5.417 2525 ---- ---- ---- ---- 5.474 +.083 5.391 2550 ---- ---- ---- ---- 5.452 +.086 5.366 2575 ---- ---- ---- ---- 5.432 +.090 5.342 2600 ---- ---- ---- ---- 5.412 +.093 5.319 2625 ---- ---- ---- ---- 5.393 +.097 5.296 2650 ---- ---- ---- ---- 5.374 +.099 5.275 2675 ---- ---- ---- ---- 5.355 +.101 5.254 2700 ---- ---- ---- ---- 5.337 +.104 5.233 2725 ---- ---- ---- ---- 5.319 +.106 5.213 2750 ---- ---- ---- ---- 5.301 +.107 5.194 2775 ---- ---- ---- ---- 5.283 +.108 5.175 2800 ---- ---- ---- ---- 5.266 +.109 5.157 2825 ---- ---- ---- ---- 5.248 +.108 5.140 2850 ---- ---- ---- ---- 5.231 +.108 5.123 2875 ---- ---- ---- ---- 5.215 +.109 5.106 2900 ---- ---- ---- ---- 5.198 +.107 5.091 2925 ---- ---- ---- ---- 5.182 +.107 5.075 2950 ---- ---- ---- ---- 5.166 +.106 5.060 2975 ---- ---- ---- ---- 5.151 +.105 5.046 3000 ---- ---- ---- ---- 5.136 +.104 5.032 3025 ---- ---- ---- ---- 5.121 +.102 5.019 3050 ---- ---- ---- ---- 5.107 +.100 5.007 3075 ---- ---- ---- ---- 5.093 +.099 4.994 3100 ---- ---- ---- ---- 5.080 +.097 4.983 3125 ---- ---- ---- ---- 5.066 +.094 4.972 3150 ---- ---- ---- ---- 5.054 +.093 4.961 3175 ---- ---- ---- ---- 5.042 +.091 4.951 3200 ---- ---- ---- ---- 5.030 +.089 4.941 3225 ---- ---- ---- ---- 5.019 +.087 4.932 3250 ---- ---- ---- ---- 5.009 +.085 4.924 3275 ---- ---- ---- ---- 4.999 +.083 4.916 3300 ---- ---- ---- ---- 4.989 +.080 4.909 3325 ---- ---- ---- ---- 4.980 +.078 4.902 3350 ---- ---- ---- ---- 4.972 +.077 4.895 3375 ---- ---- ---- ---- 4.964 +.075 4.889 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3700 2324 105143 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 97 1565 ---- ---- ---- ---- .001 UNCH .001 7 1570 ---- ---- ---- ---- .001 UNCH .001 3 1575 ---- ---- ---- ---- .001 UNCH .001 76 1580 ---- ---- ---- ---- .001 UNCH .001 3 1585 ---- ---- ---- ---- .001 UNCH .001 3 1590 ---- ---- ---- ---- .001 UNCH .001 4 1595 ---- ---- ---- ---- .001 UNCH .001 3 1600 ---- ---- ---- ---- .001 UNCH .001 364 1605 ---- ---- ---- ---- .001 UNCH .001 1610 ---- ---- ---- ---- .001 UNCH .001 1615 ---- ---- ---- ---- .001 UNCH .001 7 1620 ---- ---- ---- ---- .001 UNCH .001 11 1625 ---- ---- ---- ---- .001 UNCH .001 51 1630 ---- ---- ---- ---- .001 UNCH .001 6 1635 ---- ---- ---- ---- .001 UNCH .001 2 1640 ---- ---- ---- ---- .001 UNCH .001 3 1645 ---- ---- ---- ---- .001 UNCH .001 2 1650 ---- ---- ---- ---- .001 UNCH .001 166 1655 ---- ---- ---- ---- .001 UNCH .001 32 1660 ---- ---- ---- ---- .001 UNCH .001 15 1665 ---- ---- ---- ---- .001 UNCH .001 4 1670 ---- ---- ---- ---- .001 UNCH .001 22 1675 ---- ---- ---- ---- .001 UNCH .001 71 1680 ---- ---- ---- ---- .001 UNCH .001 5 8 1685 .001 .001 .001 .001 .001 UNCH 1 .001 9 1690 ---- ---- ---- ---- .001 UNCH .001 11 1695 ---- ---- ---- ---- .001 UNCH .001 2 1700 .001 .002 .001 .002 .001 UNCH 11 .001 3 507 1705 ---- ---- ---- ---- .001 UNCH .001 12 1710 ---- ---- ---- ---- .001 UNCH .001 10 1715 ---- ---- ---- ---- .001 UNCH .001 27 1720 ---- ---- ---- ---- .001 UNCH .001 15 1725 .001 .002 .001 .002 .001 UNCH 6 .001 91 1730 ---- ---- ---- ---- .001 -.001 .002 5 12 1735 .002 .002 .002 .002 .001 -.001 1 .002 140 1740 .002 .002 .002 .002 .001 -.001 2 .002 26 1745 ---- ---- ---- ---- .001 -.001 .002 19 1750 ---- ---- .002A .002A .002 -.001 .003 1 292 1755 .002 .002 .002 .002 .002 -.001 3 .003 19 1760 ---- ---- .003A .003A .002 -.002 .004 52 1765 ---- .005B .003A .003A .002 -.002 .004 11 1770 ---- .006B .003A .003A .002 -.003 .005 23 1775 ---- .007B .004A .004A .002 -.004 .006 25 159 1780 ---- .009B .004A .004A .003 -.004 .007 15 1785 .005 .011B .004A .005 .003 -.005 5 .008 3 1790 .004 .014B .004 .004 .003 -.006 3 .009 144 1795 ---- .017B .005A .005A .003 -.008 .011 10 1800 .007 .021 .004 .006 .004 -.008 242 .012 131 767 1805 .003 .026B .003 .003 .004 -.010 3 .014 27 1810 ---- .031B .006A .006A .005 -.011 2 .016 15 1815 ---- .036B .007A .007A .005 -.014 .019 1 11 1820 .018 .045 .005 .005 .006 -.015 8 .021 3 41 1825 ---- .050B .008A .008A .006 -.018 39 .024 14 147 1830 .037 .058B .009A .044B .007 -.021 20 .028 2 36 1835 .018 .068B .010A .052B .008 -.024 25 .032 17 1840 ---- .077B .011A .011A .009 -.027 .036 2 74 1845 .066 .089B .008 .008 .011 -.030 8 .041 6 19 1850 .060 .100B .012 .012 .012 -.034 124 .046 55 343 1855 .086 .116B .015A .015A .014 -.038 7 .052 30 43 1860 .060 .134B .017A .017A .016 -.043 5 .059 1 149 1865 .051 .153B .019A .019A .018 -.049 1 .067 11 35 1870 .077 .174B .022 .023B .021 -.055 16 .076 3 117 1875 .063 .197B .025A .043B .025 -.061 234 .086 28 180 1880 .094 .224B .026 .026 .029 -.068 68 .097 5 128 1885 .244 .253B .033A .060B .035 -.075 14 .110 4 61 1890 .065 .282B .038A .070B .041 -.084 14 .125 1 44 1895 .110 .315B .044A .084B .048 -.093 2 .141 7 65 1900 .105 .352B .051A .063 .057 -.102 124 .159 34 610 1905 .069 .387B .061A .061A .068 -.111 50 .179 32 1910 .388 .426B .071A .073 .081 -.119 83 .200 3 270 1915 .400 .468B .082A .468B .096 -.127 4 .223 16 1920 .219 .509B .098A .098A .113 -.136 113 .249 9 81 1925 .200 .551B .115A .202B .131 -.145 10 .276 4 147 1930 .524 .595B .126 .141B .154 -.150 18 .304 1 32 1935 .207 .639B .154A .154A .178 -.157 2 .335 30 1940 .213 .675B .177 .205B .206 -.161 5 .367 1 58 1945 .621 .680B .205A .278B .235 -.166 3 .401 23 1950 .479 .777B .233A .233A .267 -.169 15 .436 92 215 1955 ---- .771B .265A .265A .301 -.172 .473 30 1960 .311 .821B .298A .298A .337 -.174 2 .511 43 1965 .409 .869B .366A .479B .375 -.175 2 .550 2 22 1970 .510 .920B .404A .412A .414 -.176 2 .590 15 1975 ---- 1.014B .411A .411A .456 -.176 .632 39 1980 .531 1.020B .483A .500A .498 -.176 6 .674 4 21 1985 ---- 1.075B .524A .524A .541 -.176 .717 32 1990 ---- 1.126B .566A .566A .586 -.175 .761 20 1995 ---- 1.177B .610A .610A .631 -.175 .806 2 14 2000 1.037 1.229B .627A .627A .677 -.174 4 .851 634 2005 ---- 1.280B .699A .699A .723 -.174 .897 2 2010 ---- 1.330B .758A .758A .770 -.173 .943 14 2015 ---- 1.379B .801A .801A .818 -.171 .989 201 2020 ---- 1.429B .847A .847A .865 -.171 1.036 12 2025 1.200 1.432B .862A .862A .913 -.171 1 1.084 99 2030 ---- 1.428B .940A .940A .962 -.169 1.131 5 2035 ---- 1.401B .985A .985A 1.010 -.169 1.179 6 2040 ---- 1.414B 1.032A 1.032A 1.059 -.168 1.227 40 2045 ---- 1.417B 1.081A 1.081A 1.108 -.168 1.276 7 2050 ---- 1.430B 1.129A 1.129A 1.157 -.167 1.324 2 222 2055 ---- 1.466B 1.178A 1.178A 1.207 -.166 1.373 7 2060 ---- 1.506B 1.227A 1.227A 1.256 -.166 1.422 29 2065 ---- 1.517B 1.277A 1.277A 1.305 -.166 1.471 15 2070 ---- 1.535B 1.346A 1.346A 1.355 -.165 1.520 7 2075 ---- ---- 1.400A 1.400A 1.405 -.164 1.569 12 2080 ---- ---- 1.445A 1.445A 1.454 -.164 1.618 13 2085 ---- ---- 1.493A 1.493A 1.504 -.163 1.667 10 2090 ---- ---- 1.605A 1.605A 1.554 -.163 1.717 2 2095 ---- ---- 1.658A 1.658A 1.604 -.162 1.766 2 2100 ---- ---- 1.715A 1.715A 1.654 -.162 1.816 79 2105 ---- ---- 1.819A 1.819A 1.703 -.162 1.865 7 2110 ---- ---- 1.869A 1.869A 1.753 -.162 1.915 2 2115 ---- ---- 1.919A 1.919A 1.803 -.161 1.964 7 2120 ---- ---- 1.968A 1.968A 1.853 -.161 2.014 69 2125 ---- ---- 2.018A 2.018A 1.903 -.161 2.064 99 2130 ---- ---- 2.068A 2.068A 1.953 -.161 2.114 11 2135 ---- ---- 2.118A 2.118A 2.003 -.160 2.163 11 2140 ---- ---- 2.168A 2.168A 2.053 -.160 2.213 4 2145 ---- ---- 2.226A 2.226A 2.103 -.160 2.263 5 2150 ---- ---- 2.214A 2.214A 2.153 -.160 2.313 10 2155 ---- ---- 2.326A 2.326A 2.203 -.160 2.363 2 2160 ---- ---- 2.368A 2.368A 2.253 -.160 2.413 12 2165 ---- ---- 2.418A 2.418A 2.302 -.160 2.462 2 2170 ---- ---- 2.468A 2.468A 2.352 -.160 2.512 7 2175 ---- ---- 2.518A 2.518A 2.402 -.160 2.562 14 2180 ---- ---- 2.568A 2.568A 2.452 -.160 2.612 4 2185 ---- ---- 2.626A 2.626A 2.502 -.160 2.662 6 2190 ---- ---- 2.668A 2.668A 2.552 -.160 2.712 3 2195 ---- ---- 2.718A 2.718A 2.602 -.160 2.762 2 2200 ---- ---- 2.754A 2.653A 2.652 -.160 16 2.812 22 2205 ---- ---- 2.818A 2.818A 2.702 -.160 2.862 5 2210 ---- ---- 2.868A 2.868A 2.752 -.160 2.912 5 2215 ---- ---- 2.918A 2.918A 2.802 -.160 2.962 2 2220 ---- ---- 2.968A 2.968A 2.852 -.160 3.012 5 2225 ---- ---- 3.018A 3.018A 2.902 -.160 3.062 4 2230 ---- ---- 3.067A 3.067A 2.952 -.160 3.112 9 2235 ---- ---- 3.117A 3.117A 3.002 -.160 3.162 6 2240 ---- ---- 3.167A 3.167A 3.052 -.160 3.212 6 2245 ---- ---- 3.217A 3.217A 3.102 -.160 3.262 9 2250 ---- ---- 3.253A 3.253A 3.152 -.160 3.312 53 2255 ---- ---- 3.317A 3.317A 3.202 -.160 3.362 1 2260 ---- ---- 3.367A 3.367A 3.252 -.160 3.412 3 2265 ---- ---- 3.425A 3.425A 3.302 -.160 3.462 1 2270 ---- ---- 3.467A 3.467A 3.352 -.160 3.512 10 2275 ---- ---- 3.525A 3.525A 3.402 -.160 3.562 5 2280 ---- ---- 3.575A 3.575A 3.452 -.160 3.612 14 2285 ---- ---- 3.617A 3.617A 3.502 -.160 3.662 4 2290 ---- ---- 3.675A 3.675A 3.552 -.160 3.712 2295 ---- ---- 3.717A 3.717A 3.602 -.160 3.762 2300 ---- ---- 3.757A 3.757A 3.652 -.160 3.812 4 2305 ---- ---- 3.825A 3.825A 3.702 -.160 3.862 2310 ---- ---- 3.875A 3.875A 3.752 -.160 3.912 2325 ---- ---- 4.025A 4.025A 3.902 -.160 4.062 1 7 2350 ---- ---- 4.257A 4.257A 4.152 -.160 4.312 2 2375 ---- ---- 4.525A 4.525A 4.402 -.160 4.562 6 2400 ---- ---- 4.763A 4.763A 4.652 -.160 4.812 61 2425 ---- ---- 5.025A 5.025A 4.902 -.160 5.062 1 2450 ---- ---- 5.266A 5.266A 5.152 -.160 5.312 2475 ---- ---- 5.525A 5.525A 5.402 -.160 5.562 2500 ---- ---- 5.764A 5.764A 5.652 -.160 5.812 2 2525 ---- ---- 6.025A 6.025A 5.902 -.160 6.062 2550 ---- ---- 6.264A 6.264A 6.152 -.160 6.312 2575 ---- ---- 6.527A 6.527A 6.402 -.160 6.562 2 2600 ---- ---- 6.713A 6.713A 6.652 -.160 6.812 2625 ---- ---- 7.025A 7.025A 6.902 -.160 7.062 2650 ---- ---- 7.213A 7.213A 7.152 -.160 7.312 2675 ---- ---- 7.517A 7.517A 7.402 -.160 7.562 2700 ---- ---- 7.712A 7.712A 7.652 -.160 7.812 2725 ---- ---- 8.017A 8.017A 7.902 -.160 8.062 2750 ---- ---- 8.253A 8.253A 8.152 -.160 8.312 2775 ---- ---- 8.525A 8.525A 8.402 -.160 8.562 2800 ---- ---- 8.766A 8.766A 8.652 -.160 8.812 2825 ---- ---- 9.025A 9.025A 8.902 -.160 9.062 2850 ---- ---- 9.266A 9.266A 9.152 -.160 9.312 2875 ---- ---- 9.525A 9.525A 9.402 -.160 9.562 2900 ---- ---- 9.753A 9.753A 9.652 -.160 9.812 2925 ---- ---- 10.033A 10.033A 9.902 -.160 10.062 2950 ---- ---- 10.266A 10.266A 10.152 -.160 10.312 2975 ---- ---- 10.525A 10.525A 10.402 -.160 10.562 3000 ---- ---- 10.757A 10.757A 10.652 -.160 10.812 3025 ---- ---- 11.025A 11.025A 10.902 -.160 11.062 3050 ---- ---- 11.257A 11.257A 11.152 -.160 11.312 3075 ---- ---- 11.517A 11.517A 11.402 -.160 11.562 3100 ---- ---- 11.765A 11.765A 11.652 -.160 11.812 3125 ---- ---- 12.017A 12.017A 11.902 -.160 12.062 3150 ---- ---- 12.266A 12.266A 12.152 -.160 12.312 3175 ---- ---- 12.527A 12.527A 12.402 -.160 12.562 3200 ---- ---- 12.757A 12.757A 12.652 -.160 12.812 3225 ---- ---- 13.025A 13.025A 12.902 -.160 13.062 3250 ---- ---- 13.264A 13.264A 13.152 -.160 13.312 3275 ---- ---- 13.517A 13.517A 13.402 -.160 13.562 3300 ---- ---- 13.764A 13.764A 13.652 -.160 13.812 3325 ---- ---- 14.025A 14.025A 13.902 -.160 14.062 3350 ---- ---- 14.257A 14.257A 14.152 -.160 14.312 3375 ---- ---- 14.517A 14.517A 14.402 -.160 14.562 4000 ---- ---- 20.753A 20.753A 20.652 -.160 20.812 775 ---- ---- ---- ---- .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 6 14 10000 ---- ---- 80.788A 80.788A 80.651 -.160 80.811 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .002 UNCH .002 640 1225 ---- ---- ---- ---- .002 UNCH .002 11 1250 ---- ---- ---- ---- .002 -.001 .003 9 1275 ---- ---- ---- ---- .003 UNCH .003 5 1300 ---- ---- ---- ---- .004 UNCH .004 34 1325 ---- ---- ---- ---- .004 -.001 .005 1 64 1350 ---- ---- ---- ---- .005 -.001 .006 32 1375 ---- ---- ---- ---- .007 -.001 .008 6 1400 ---- ---- ---- ---- .008 -.002 2 .010 425 1425 ---- ---- ---- ---- .010 -.002 .012 4 1450 .014 .014 .014 .014 .012 -.003 3 .015 2 253 1475 ---- ---- ---- ---- .015 -.003 .018 33 1500 .028 .028 .020 .021 .020 -.003 30 .023 112 792 1525 ---- ---- .026A .026A .023 -.005 .028 1 222 1550 .031 .036B .031 .031 .027 -.008 1 .035 15 1565 ---- .042B .036A .042B .031 -.009 .040 1 1570 ---- .045B .037A .045B .032 -.009 .041 1575 ---- .047B .038A .047B .034 -.009 .043 27 1580 ---- .049B .040A .049B .035 -.010 .045 9 1585 ---- .052B .042A .052B .037 -.010 .047 1 1590 ---- .054B .043A .054B .038 -.011 .049 1 1595 ---- .057B .045A .057B .040 -.012 .052 7 1600 .061 .061 .042 .042 .042 -.012 13 .054 1113 1312 1605 ---- .064B .049A .064B .044 -.012 .056 2 1610 ---- .067B .051A .067B .046 -.013 .059 1 1615 ---- .070B .053A .070B .048 -.014 .062 3 1620 ---- .074B .055A .074B .050 -.015 .065 3 1625 ---- .078B .057A .078B .053 -.015 .068 4 20 1630 .064 .081B .060A .060A .055 -.016 5 .071 1 10 1635 ---- .086B .063A .086B .057 -.017 .074 11 1640 ---- .089B .065A .089B .060 -.018 .078 1 3 1645 ---- .095B .068A .095B .063 -.018 .081 4 1650 .070 .098B .070 .070A .066 -.019 5 .085 2 506 1655 ---- .104B .074A .074A .069 -.020 .089 4 1660 ---- .109B .077A .077A .072 -.021 .093 6 1665 ---- .114B .080A .080A .076 -.021 .097 10 1670 ---- .120B .084A .084A .079 -.023 .102 1 4 1675 ---- .126B .087A .087A .083 -.024 5 .107 5 150 1680 .097 .132B .091A .091A .087 -.024 7 .111 1 130 1685 ---- .138B .095A .095A .091 -.026 .117 5 1690 ---- .146B .100A .100A .095 -.027 .122 16 1695 ---- .152B .104A .104A .099 -.028 1 .127 30 1700 .138 .159B .107A .107A .104 -.029 15 .133 1007 1200 1705 ---- .168B .114A .114A .109 -.030 .139 8 1710 ---- .176B .119A .119A .114 -.031 6 .145 7 1715 ---- .184B .124A .124A .119 -.032 1 .151 4 1720 .187 .192B .130A .192B .125 -.033 5 .158 3 33 1725 ---- .201B .135A .135A .131 -.034 1 .165 2 165 1730 ---- .211B .141A .141A .137 -.035 .172 8 1735 ---- .221B .147A .147A .143 -.037 .180 51 1740 ---- .230B .153A .153A .150 -.037 .187 32 1745 ---- .241B .160A .160A .157 -.039 .196 5 26 1750 .190 .253B .165 .165 .164 -.040 5 .204 3 419 1755 ---- .265B .174A .174A .172 -.041 168 .213 1 237 1760 .210 .276B .180 .180 .180 -.042 3 .222 8 1765 ---- .289B .189A .189A .188 -.043 .231 3 1770 ---- .302B .198A .198A .196 -.045 .241 63 1775 .225 .315B .206A .229B .205 -.046 41 .251 1 203 1780 ---- .330B .215A .215A .214 -.048 3 .262 62 1785 ---- .344B .225A .225A .224 -.049 .273 8 1790 ---- .360B .235A .235A .234 -.051 .285 46 1795 ---- .376B .244A .244A .244 -.053 .297 2 1800 .354 .392B .249 .251B .255 -.054 32 .309 300 1012 1805 ---- .409B .266A .266A .267 -.055 1 .322 1 63 1810 .397 .427B .279A .427B .278 -.057 70 .335 1 14 1815 ---- .445B .290A .290A .291 -.058 .349 5 1820 .341 .464B .304A .304A .304 -.060 5 .364 66 1825 .485 .485 .316A .316A .317 -.062 31 .379 1 82 1830 ---- .505B .331A .331A .331 -.064 .395 29 1835 ---- .526B .344A .344A .346 -.065 .411 16 1840 ---- .548B .359A .359A .361 -.067 1 .428 3 1845 ---- .570B .374A .374A .377 -.068 .445 10 1850 .555 .594B .385 .388B .393 -.070 32 .463 4 202 1855 ---- .617B .408A .408A .410 -.072 .482 14 1860 ---- .642B .424A .424A .428 -.073 .501 8 1865 ---- .667B .442A .442A .447 -.074 .521 7 1870 ---- .693B .460A .460A .466 -.076 .542 5 1875 ---- .721B .479A .479A .486 -.077 7 .563 1 126 1880 ---- .748B .500A .500A .506 -.079 1 .585 52 1885 ---- .775B .520A .520A .527 -.081 .608 6 1890 .772 .803B .541A .541A .548 -.084 2 .632 10 1895 ---- .832B .562A .562A .570 -.086 1 .656 24 1900 .632 .861B .584A .590 .590 -.090 47 .680 107 742 1905 ---- .892B .607A .607A .616 -.089 .705 1 26 1910 ---- .923B .629A .629A .639 -.092 .731 1 5 1915 ---- .955B .654A .654A .663 -.094 .757 4 1920 ---- .986B .678A .678A .687 -.096 .783 27 1925 .748 1.018B .702A .705A .712 -.098 6 .810 4 245 1930 .797 1.052B .728A .728A .738 -.100 2 .838 7 1935 ---- 1.085B .754A .754A .764 -.102 .866 12 1940 ---- 1.119B .780A .780A .791 -.104 .895 40 1945 ---- 1.153B .807A .807A .819 -.105 .924 11 1950 ---- 1.190B .835A .835A .847 -.107 .954 442 1955 ---- 1.226B .863A .863A .876 -.108 .984 6 1960 ---- 1.262B .891A .891A .904 -.111 1.015 3 1965 ---- 1.296B .920A .920A .934 -.112 1.046 2 1970 ---- 1.333B .950A .950A .964 -.114 1.078 20 1975 ---- 1.371B .979A .979A .995 -.116 1.111 1 81 1980 ---- 1.410B 1.010A 1.010A 1.027 -.116 1.143 24 1985 ---- 1.448B 1.041A 1.041A 1.059 -.118 1.177 21 1990 ---- 1.484B 1.072A 1.072A 1.092 -.118 1.210 11 1995 ---- 1.525B 1.104A 1.104A 1.125 -.120 1.245 2 2000 ---- 1.564B 1.136A 1.136A 1.158 -.121 1.279 20 780 20000 ---- ---- 180.808A 180.808A 180.651 -.160 180.811 2005 ---- 1.601B 1.169A 1.169A 1.192 -.123 1.315 2010 ---- 1.642B 1.202A 1.202A 1.226 -.124 1.350 17 2015 ---- 1.682B 1.236A 1.236A 1.261 -.125 1.386 2020 ---- 1.724B 1.270A 1.270A 1.296 -.127 1.423 1 2025 ---- 1.765B 1.303A 1.303A 1.332 -.128 1.460 50 2030 ---- 1.804B 1.338A 1.338A 1.369 -.128 1.497 21 2035 ---- 1.845B 1.374A 1.374A 1.405 -.130 1.535 11 2040 ---- 1.887B 1.410A 1.410A 1.442 -.131 1.573 1 2045 ---- 1.929B 1.447A 1.447A 1.479 -.132 1.611 2050 ---- 1.972B 1.483A 1.483A 1.516 -.134 1.650 1 237 2055 ---- 2.013B 1.540A 1.540A 1.554 -.136 1.690 2 2060 ---- 2.056B 1.578A 1.578A 1.593 -.136 1.729 4 2065 ---- 2.099B 1.617A 1.617A 1.632 -.137 1.769 7 2070 ---- 2.142B 1.656A 1.656A 1.671 -.138 1.809 5 2075 ---- 2.187B 1.673A 1.673A 1.710 -.140 1.850 27 2080 ---- 2.229B 1.735A 1.735A 1.750 -.141 1.891 89 2085 ---- 2.273B 1.775A 1.775A 1.791 -.141 1.932 2090 ---- 2.317B 1.815A 1.815A 1.831 -.142 1.973 17 2095 ---- 2.362B 1.855A 1.855A 1.872 -.143 2.015 2 2100 ---- 2.408B 1.873A 1.873A 1.913 -.144 16 2.057 7 195 2105 ---- 2.451B 1.937A 1.937A 1.954 -.145 2.099 2110 ---- 2.496B 1.979A 1.979A 1.996 -.146 2.142 2 2115 ---- 2.541B 2.021A 2.021A 2.039 -.146 2.185 1 2120 ---- 2.587B 2.063A 2.063A 2.081 -.147 2.228 4 2125 ---- 2.636B 2.081A 2.081A 2.124 -.147 2.271 51 2130 ---- 2.678B 2.148A 2.148A 2.167 -.148 2.315 100 2135 2.215 2.723B 2.191A 2.320B 2.210 -.148 2 2.358 5 2140 2.293 2.769B 2.234A 2.364B 2.254 -.148 3 2.402 6 2145 2.337 2.816B 2.277A 2.408B 2.298 -.148 6 2.446 2 2150 ---- 2.866B 2.297A 2.297A 2.342 -.149 2.491 37 2155 ---- 2.860B 2.365A 2.365A 2.385 -.150 2.535 14 2160 2.438 2.900B 2.409A 2.451A 2.430 -.150 4 2.580 3 2165 2.514 2.948B 2.453A 2.588B 2.475 -.150 2 2.625 14 2170 2.527 2.995B 2.498A 2.498A 2.520 -.150 2 2.670 2175 ---- 3.098B 2.518A 2.518A 2.565 -.150 2.715 7 2180 ---- 3.091B 2.587A 2.587A 2.610 -.150 2.760 2 2185 ---- 3.139B 2.632A 2.632A 2.655 -.151 2.806 7 2190 ---- 3.187B 2.677A 2.677A 2.701 -.151 2.852 2195 ---- 3.235B 2.723A 2.723A 2.747 -.150 2.897 2200 ---- 3.334B 2.744A 2.744A 2.793 -.150 2.943 405 2205 2.932 3.331B 2.814A 2.854A 2.839 -.150 2 2.989 2210 ---- 3.380B 2.860A 2.860A 2.884 -.152 3.036 2215 ---- 3.429B 2.906A 2.906A 2.930 -.152 3.082 2220 ---- 3.477B 2.952A 2.952A 2.976 -.153 3.129 3 2225 ---- 3.573B 2.974A 2.974A 3.023 -.152 3.175 113 2230 ---- 3.573B 3.044A 3.044A 3.069 -.153 3.222 2235 ---- 3.622B 3.126A 3.126A 3.116 -.153 3.269 2240 ---- 3.671B 3.173A 3.173A 3.163 -.153 3.316 2245 ---- 3.720B 3.219A 3.219A 3.210 -.153 3.363 2250 ---- 3.813B 3.207A 3.812B 3.257 -.153 3.410 133 2255 ---- 3.818B 3.308A 3.308A 3.304 -.153 3.457 3 2260 ---- 3.866B 3.359A 3.359A 3.351 -.153 3.504 2265 ---- 3.915B 3.402A 3.402A 3.399 -.153 3.552 3 2270 ---- 3.964B 3.449A 3.449A 3.446 -.153 3.599 2 2275 ---- 4.054B 3.442A 4.054B 3.493 -.154 3.647 59 2280 ---- 4.061B 3.545A 3.545A 3.540 -.154 3.694 2285 ---- 4.109B 3.592A 3.592A 3.588 -.154 3.742 2290 ---- 4.158B 3.639A 3.639A 3.636 -.154 3.790 2295 ---- 4.207B 3.686A 3.686A 3.683 -.155 3.838 3 2300 ---- 4.297B 3.680A 4.297B 3.731 -.155 3.886 1 46 2305 ---- 4.304B 3.782A 3.782A 3.779 -.155 3.934 2310 ---- 4.353B 3.830A 3.830A 3.827 -.155 3.982 2325 3.992 4.541B 3.920A 3.920A 3.972 -.154 1 4.126 4 16 2350 4.226 4.745B 4.161A 4.161A 4.212 -.156 2 4.368 54 2375 ---- 4.991B 4.404A 4.404A 4.455 -.157 4.612 34 2400 ---- 5.237B 4.648A 4.648A 4.698 -.158 4.856 215 2425 ---- 5.485B 4.898A 4.898A 4.944 -.157 5.101 17 2450 ---- 5.732B 5.184A 5.184A 5.188 -.159 5.347 1 25 2475 ---- 5.980B 5.429A 5.429A 5.434 -.159 5.593 15 2500 ---- 6.228B 5.676A 5.676A 5.680 -.160 5.840 10 463 2525 ---- 6.476B 5.923A 5.923A 5.927 -.160 6.087 29 2550 ---- 6.724B 6.170A 6.170A 6.174 -.161 6.335 19 2575 ---- 6.946B 6.417A 6.417A 6.421 -.161 6.582 8 2600 ---- 6.880B 6.665A 6.665A 6.669 -.162 6.831 21 2625 ---- ---- 6.913A 6.913A 6.917 -.162 7.079 15 2650 ---- ---- 7.159A 7.159A 7.165 -.162 7.327 13 2675 ---- ---- 7.459A 7.459A 7.414 -.162 7.576 14 2700 ---- ---- 7.699A 7.699A 7.663 -.161 7.824 11 2725 ---- ---- 7.956A 7.956A 7.911 -.162 8.073 17 2750 ---- ---- 8.206A 8.206A 8.161 -.161 8.322 17 2775 ---- ---- 8.454A 8.454A 8.409 -.162 8.571 2 2800 ---- ---- 8.712A 8.712A 8.658 -.162 8.820 31 2825 ---- ---- 8.952A 8.952A 8.908 -.161 9.069 10 2850 ---- ---- 9.203A 9.203A 9.157 -.161 9.318 8 2875 ---- ---- 9.452A 9.452A 9.406 -.161 9.567 4 2900 ---- ---- 9.703A 9.703A 9.656 -.161 9.817 12 2925 ---- ---- 9.952A 9.952A 9.905 -.161 10.066 2 2950 ---- ---- 10.203A 10.203A 10.155 -.160 10.315 1 2975 ---- ---- 10.537A 10.537A 10.404 -.161 10.565 3000 ---- ---- 10.703A 10.703A 10.654 -.160 10.814 46 3025 ---- ---- 11.037A 11.037A 10.903 -.161 11.064 3050 ---- ---- 11.275A 11.275A 11.153 -.160 11.313 3075 ---- ---- 11.537A 11.537A 11.403 -.160 11.563 3100 ---- ---- 11.711A 11.711A 11.652 -.161 11.813 2 3125 ---- ---- 12.037A 12.037A 11.902 -.160 12.062 3150 ---- ---- 12.275A 12.275A 12.152 -.160 12.312 3175 ---- ---- 12.542A 12.542A 12.402 -.160 12.562 3200 ---- ---- 12.775A 12.775A 12.652 -.160 12.812 3225 ---- ---- 13.037A 13.037A 12.901 -.160 13.061 3250 ---- ---- 13.275A 13.275A 13.151 -.160 13.311 3275 ---- ---- 13.452A 13.452A 13.401 -.160 13.561 15 3300 ---- ---- 13.775A 13.775A 13.651 -.160 13.811 3325 ---- ---- 14.037A 14.037A 13.901 -.160 14.061 3350 ---- ---- 14.275A 14.275A 14.151 -.160 14.311 3375 ---- ---- 14.537A 14.537A 14.401 -.160 14.561 3400 ---- ---- 14.775A 14.775A 14.651 -.160 14.811 3425 ---- ---- 15.038A 15.038A 14.901 -.160 15.061 3450 ---- ---- 15.276A 15.276A 15.151 -.160 15.311 3475 ---- ---- 15.543A 15.543A 15.401 -.160 15.561 3500 ---- ---- 15.775A 15.775A 15.651 -.160 15.811 3525 ---- ---- 16.038A 16.038A 15.901 -.160 16.061 3550 ---- ---- 16.276A 16.276A 16.151 -.160 16.311 3575 ---- ---- 16.538A 16.538A 16.401 -.160 16.561 3600 ---- ---- 16.775A 16.775A 16.651 -.160 16.811 3625 ---- ---- 17.043A 17.043A 16.901 -.160 17.061 3650 ---- ---- 17.276A 17.276A 17.151 -.160 17.311 3675 ---- ---- 17.538A 17.538A 17.401 -.160 17.561 3700 ---- ---- 17.776A 17.776A 17.651 -.160 17.811 3725 ---- ---- 18.043A 18.043A 17.901 -.160 18.061 3750 ---- ---- 18.276A 18.276A 18.151 -.160 18.311 3775 ---- ---- 18.538A 18.538A 18.401 -.160 18.561 3800 ---- ---- 18.776A 18.776A 18.651 -.160 18.811 3825 ---- ---- 19.043A 19.043A 18.901 -.160 19.061 3850 ---- ---- 19.281A 19.281A 19.151 -.160 19.311 3875 ---- ---- 19.538A 19.538A 19.401 -.160 19.561 3900 ---- ---- 19.776A 19.776A 19.651 -.160 19.811 3925 ---- ---- 20.044A 20.044A 19.901 -.160 20.061 3950 ---- ---- 20.276A 20.276A 20.151 -.160 20.311 3975 ---- ---- 20.538A 20.538A 20.401 -.160 20.561 4000 ---- ---- 20.776A 20.776A 20.651 -.160 20.811 4025 ---- ---- 21.038A 21.038A 20.901 -.160 21.061 4050 ---- ---- 21.277A 21.277A 21.151 -.160 21.311 4100 ---- ---- 21.777A 21.777A 21.651 -.160 21.811 4200 ---- ---- 22.777A 22.777A 22.651 -.160 22.811 4300 ---- ---- 23.778A 23.778A 23.651 -.160 23.811 4400 ---- ---- 24.777A 24.777A 24.651 -.160 24.811 4500 ---- ---- 25.778A 25.778A 25.651 -.160 25.811 4600 ---- ---- 26.778A 26.778A 26.651 -.160 26.811 5000 ---- ---- 30.778A 30.778A 30.651 -.160 30.811 6000 ---- ---- 40.779A 40.779A 40.651 -.160 40.811 7000 ---- ---- 50.780A 50.780A 50.651 -.160 50.811 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 60.783A 60.783A 60.651 -.160 60.811 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 -.001 .003 4 10000 ---- ---- ---- ---- 80.468 -.170 80.638 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .003 -.002 .005 18 1075 ---- ---- ---- ---- .004 -.002 .006 1100 ---- ---- ---- ---- .005 -.002 .007 1 1125 ---- ---- ---- ---- .006 -.002 .008 9 1150 ---- ---- ---- ---- .007 -.002 .009 9 1175 ---- ---- ---- ---- .008 -.003 .011 1200 ---- ---- ---- ---- .010 -.003 .013 6 1225 ---- ---- ---- ---- .012 -.003 .015 1250 ---- ---- ---- ---- .014 -.004 .018 1275 ---- ---- ---- ---- .016 -.005 .021 1300 ---- ---- ---- ---- .019 -.005 1 .024 40 1325 ---- ---- ---- ---- .023 -.005 .028 3 1350 ---- ---- ---- ---- .026 -.007 .033 2 9 1375 ---- ---- .037A .037A .031 -.007 .038 3 1400 ---- ---- .042A .042A .036 -.009 1 .045 38 1425 ---- ---- .048A .048A .042 -.010 1 .052 14 1450 ---- ---- .055A .055A .049 -.012 .061 1 3 1475 ---- ---- .063A .063A .057 -.014 .071 1 24 1500 ---- ---- .072A .068A .067 -.016 1 .083 3 37 1525 ---- .099B .083A .099B .078 -.019 .097 13 1550 .122 .122 .097A .097A .092 -.021 1 .113 4 16 1575 ---- .141B .113A .141B .107 -.026 .133 5 1600 .130 .168B .130 .132A .126 -.029 18 .155 20 546 1625 ---- .199B .155A .155A .148 -.034 .182 16 1630 ---- .206B .160A .160A .153 -.035 .188 1 1635 ---- .213B .165A .165A .158 -.036 .194 1640 ---- .220B .170A .170A .164 -.036 .200 1645 ---- .228B .176A .176A .169 -.038 .207 1650 .206 .235B .181A .234B .175 -.038 1 .213 5 1655 ---- .243B .187A .187A .181 -.039 .220 1660 ---- .252B .193A .193A .187 -.040 .227 1 1665 ---- .260B .199A .199A .193 -.041 .234 1670 ---- .269B .206A .206A .199 -.043 .242 1675 .242 .278B .212A .278B .206 -.044 2 .250 31 1680 ---- .287B .219A .219A .213 -.045 .258 2 1685 ---- .296B .225A .225A .220 -.046 .266 1690 ---- .306B .232A .232A .227 -.047 .274 1 1695 ---- .316B .240A .240A .234 -.049 .283 9 1700 .283 .327B .247A .247A .242 -.050 14 .292 46 1705 ---- .337B .254A .254A .250 -.051 .301 1710 ---- .348B .262A .262A .258 -.053 .311 1715 ---- .359B .271A .271A .267 -.053 .320 10 1720 ---- .371B .280A .280A .275 -.055 .330 1725 .298 .383B .288A .288A .284 -.057 2 .341 14 1730 ---- .395B .297A .297A .293 -.058 1 .351 1735 ---- .408B .306A .306A .303 -.059 .362 12 1740 ---- .421B .316A .316A .313 -.061 .374 1 1 1745 ---- .435B .326A .326A .323 -.062 .385 1750 .344 .448B .336A .336A .333 -.064 24 .397 10 54 1755 ---- .463B .347A .347A .343 -.066 .409 1760 ---- .478B .358A .358A .354 -.068 .422 1765 ---- .493B .369A .369A .366 -.069 .435 1770 ---- .509B .381A .381A .377 -.071 .448 4 1775 .526 .526 .393A .393A .389 -.072 12 .461 37 1780 .516 .541B .405A .541B .401 -.074 46 .475 24 1785 ---- .557B .418A .418A .414 -.076 .490 1790 ---- .575B .431A .431A .427 -.077 .504 1795 ---- .593B .444A .444A .441 -.079 .520 5 1800 .593 .612B .453 .458B .454 -.081 275 .535 138 1805 ---- .630B .472A .472A .469 -.082 .551 1810 ---- .649B .487A .487A .483 -.084 .567 1815 ---- .669B .502A .502A .498 -.086 .584 1820 ---- .689B .517A .517A .514 -.087 8 .601 1825 .710 .710 .533A .533A .530 -.088 4 .618 3 1830 ---- .731B .549A .549A .546 -.090 .636 1835 ---- .753B .565A .565A .563 -.092 .655 1840 ---- .775B .584A .584A .580 -.093 .673 1845 ---- .798B .601A .601A .597 -.096 .693 1850 ---- .821B .619A .619A .616 -.096 .712 133 1855 ---- .845B .637A .637A .634 -.098 8 .732 19 1860 .864 .869B .656A .869B .653 -.100 13 .753 1 1865 ---- .894B .675A .675A .672 -.102 .774 1 1870 ---- .919B .694A .694A .692 -.103 .795 2 1875 ---- .944B .714A .714A .712 -.104 .816 1 2 1880 ---- .970B .734A .734A .733 -.106 .839 24 1885 ---- .996B .755A .755A .754 -.107 .861 1890 ---- 1.023B .776A .776A .776 -.108 .884 2 1895 ---- 1.050B .800A .800A .798 -.109 .907 1900 ---- 1.078B .822A .822A .820 -.111 .931 1 23 1905 ---- 1.106B .844A .844A .843 -.112 3 .955 1910 ---- 1.135B .867A .867A .867 -.113 .980 1915 ---- 1.164B .891A .891A .890 -.115 1.005 13 1920 ---- 1.193B .915A .915A .915 -.115 1.030 1925 ---- 1.223B .939A .939A .939 -.117 1.056 39 1930 ---- 1.253B .964A .964A .964 -.118 1.082 1935 ---- 1.284B .989A .989A .990 -.119 1.109 1940 ---- 1.315B 1.014A 1.014A 1.016 -.120 1.136 1945 ---- 1.346B 1.040A 1.040A 1.042 -.121 1.163 14 1950 ---- 1.378B 1.067A 1.067A 1.069 -.122 14 1.191 1 105 1955 ---- 1.410B 1.093A 1.093A 1.096 -.123 1.219 5 1960 ---- 1.443B 1.120A 1.120A 1.124 -.124 1.248 5 1965 ---- 1.476B 1.148A 1.148A 1.152 -.125 1.277 1970 ---- 1.509B 1.176A 1.176A 1.180 -.126 1.306 1975 ---- 1.543B 1.204A 1.204A 1.209 -.127 1.336 1 1980 ---- 1.577B 1.233A 1.233A 1.238 -.128 1.366 1985 ---- 1.611B 1.262A 1.262A 1.268 -.129 1.397 1990 ---- 1.644B 1.291A 1.291A 1.298 -.130 1.428 1995 ---- 1.679B 1.321A 1.321A 1.328 -.131 1.459 2000 ---- 1.717B 1.351A 1.351A 1.359 -.132 1.491 13 2005 ---- 1.751B 1.382A 1.382A 1.390 -.133 1.523 2010 ---- 1.787B 1.413A 1.413A 1.422 -.133 1.555 2015 ---- 1.823B 1.444A 1.444A 1.453 -.135 1.588 5 2020 ---- 1.860B 1.476A 1.476A 1.486 -.135 1.621 2025 ---- 1.898B 1.508A 1.508A 1.518 -.137 1.655 13 2030 ---- 1.934B 1.540A 1.540A 1.551 -.138 1.689 2035 ---- 1.971B 1.572A 1.572A 1.584 -.139 1.723 9 2040 ---- 2.009B 1.605A 1.605A 1.618 -.140 1.758 2045 ---- 2.047B 1.639A 1.639A 1.652 -.141 1.793 10 2050 ---- 2.086B 1.671A 1.671A 1.686 -.142 1.828 50 2055 ---- 2.124B 1.705A 1.705A 1.720 -.143 1.863 2060 ---- 2.162B 1.740A 1.740A 1.755 -.144 1.899 2065 ---- 2.201B 1.775A 1.775A 1.790 -.145 1.935 2070 ---- 2.241B 1.810A 1.810A 1.826 -.146 1.972 30 2075 ---- 2.281B 1.844A 1.844A 1.862 -.146 2.008 4 2080 ---- 2.320B 1.880A 1.880A 1.898 -.147 2.045 2085 ---- 2.360B 1.916A 1.916A 1.934 -.148 2.082 2090 ---- 2.400B 1.952A 1.952A 1.971 -.149 2.120 11 2095 ---- 2.441B 1.988A 1.988A 2.008 -.150 2.158 2100 ---- 2.483B 2.024A 2.024A 2.045 -.151 2.196 2 2105 ---- 2.522B 2.062A 2.062A 2.082 -.152 2.234 89 2110 ---- 2.564B 2.099A 2.099A 2.120 -.152 2.272 2115 ---- 2.605B 2.136A 2.136A 2.158 -.153 2.311 2120 ---- 2.647B 2.174A 2.174A 2.196 -.154 2.350 2125 ---- 2.689B 2.212A 2.212A 2.235 -.154 2.389 1 2130 ---- 2.730B 2.272A 2.272A 2.274 -.154 2.428 2135 ---- 2.772B 2.311A 2.311A 2.313 -.155 2.468 2140 ---- 2.815B 2.350A 2.350A 2.352 -.156 2.508 7 2145 ---- 2.857B 2.389A 2.389A 2.392 -.156 2.548 2150 ---- 2.900B 2.405A 2.405A 2.431 -.157 2.588 1 2155 ---- 2.942B 2.468A 2.468A 2.471 -.158 2.629 2160 ---- 2.985B 2.508A 2.508A 2.511 -.158 2.669 2165 ---- 3.028B 2.548A 2.548A 2.552 -.158 2.710 2170 ---- 3.072B 2.589A 2.589A 2.592 -.160 2.752 2 2175 ---- 3.116B 2.605A 2.605A 2.633 -.160 2.793 2 2180 ---- 3.159B 2.670A 2.670A 2.674 -.161 2.835 2185 ---- 3.202B 2.711A 2.711A 2.716 -.160 2.876 2190 ---- 3.246B 2.752A 2.752A 2.757 -.161 2.918 2195 ---- 3.290B 2.794A 2.794A 2.799 -.161 2.960 2200 ---- 3.336B 2.810A 2.810A 2.840 -.163 3.003 14 2205 ---- 3.378B 2.877A 2.877A 2.882 -.163 3.045 3 2210 ---- 3.423B 2.919A 2.919A 2.925 -.163 3.088 2 2215 ---- 3.467B 2.961A 2.961A 2.967 -.164 3.131 2220 ---- 3.512B 3.003A 3.003A 3.009 -.165 3.174 2225 ---- 3.559B 3.020A 3.020A 3.052 -.165 3.217 12 2230 ---- 3.602B 3.088A 3.088A 3.095 -.165 3.260 2235 ---- 3.647B 3.131A 3.131A 3.138 -.165 3.303 2240 ---- 3.692B 3.174A 3.174A 3.181 -.166 3.347 2245 ---- 3.737B 3.217A 3.217A 3.225 -.165 3.390 2250 ---- 3.783B 3.234A 3.234A 3.268 -.166 3.434 3 2255 ---- 3.828B 3.304A 3.304A 3.312 -.166 3.478 2260 ---- 3.873B 3.347A 3.347A 3.355 -.167 3.522 2265 ---- 3.919B 3.391A 3.391A 3.399 -.167 3.566 2270 ---- 3.965B 3.435A 3.435A 3.443 -.167 3.610 2275 ---- 4.011B 3.452A 3.452A 3.488 -.167 3.655 1 2280 ---- 4.056B 3.523A 3.523A 3.532 -.167 3.699 2 2285 ---- 4.103B 3.567A 3.567A 3.576 -.168 3.744 2290 ---- 4.149B 3.611A 3.611A 3.621 -.167 3.788 2295 ---- 4.195B 3.656A 3.656A 3.666 -.167 3.833 1 2300 ---- 4.242B 3.673A 3.673A 3.711 -.167 3.878 6 2305 ---- 4.288B 3.745A 3.745A 3.756 -.167 3.923 2 2310 ---- 4.334B 3.790A 3.790A 3.801 -.167 3.968 2315 ---- 4.381B 3.835A 3.835A 3.846 -.167 4.013 2320 ---- 4.415B 3.880A 3.880A 3.891 -.168 4.059 2325 ---- 4.476B 3.898A 3.898A 3.936 -.168 4.104 1 2350 ---- 4.710B 4.125A 4.125A 4.165 -.168 4.333 3 2375 ---- 4.946B 4.355A 4.355A 4.396 -.167 4.563 7 2400 ---- 5.183B 4.587A 4.587A 4.629 -.167 4.796 23 2425 ---- 5.422B 4.821A 5.422B 4.863 -.167 5.030 12 2450 ---- 5.662B 5.057A 5.662B 5.100 -.166 5.266 4 2475 ---- 5.903B 5.294A 5.903B 5.337 -.166 5.503 5 2500 ---- 6.146B 5.532A 6.145B 5.576 -.166 5.742 5 2525 ---- 6.388B 5.772A 6.388B 5.816 -.166 5.982 9 2550 ---- 6.632B 6.012A 6.632B 6.058 -.165 6.223 1 2575 ---- 6.876B 6.254A 6.876B 6.299 -.165 6.464 1 2600 ---- 7.121B 6.496A 7.121B 6.542 -.165 6.707 2625 ---- 7.314B 6.740A 7.314B 6.786 -.164 6.950 2 2650 ---- 7.536B 6.984A 7.411B 7.030 -.165 7.195 2675 ---- 7.783B 7.228A 7.487B 7.274 -.165 7.439 2 2700 ---- 8.030B 7.473A 7.473A 7.519 -.166 7.685 1 2725 ---- 8.278B 7.799A 7.799A 7.764 -.166 7.930 2750 ---- 8.525B 8.070A 8.070A 8.010 -.166 8.176 1 2775 ---- 8.773B 8.296A 8.296A 8.256 -.167 8.423 1 2800 ---- 9.022B 8.561A 8.561A 8.503 -.167 8.670 1 2825 ---- 9.270B 8.784A 8.784A 8.750 -.167 8.917 2850 ---- 9.519B 9.030A 9.030A 8.997 -.167 9.164 2875 ---- 9.767B 9.277A 9.277A 9.244 -.168 9.412 1 2900 ---- 10.017B 9.523A 9.523A 9.492 -.167 9.659 3 2925 ---- 10.266B 9.770A 9.770A 9.739 -.168 9.907 1 2950 ---- 10.516B 10.017A 10.017A 9.987 -.169 10.156 2975 ---- 10.765B 10.265A 10.265A 10.235 -.169 10.404 1 3000 ---- 10.793B 10.513A 10.513A 10.484 -.168 10.652 3025 ---- ---- 10.761A 10.761A 10.732 -.169 10.901 1 3050 ---- ---- 11.009A 11.009A 10.981 -.168 11.149 3075 ---- ---- 11.257A 11.257A 11.229 -.169 11.398 3100 ---- ---- ---- ---- 11.478 -.169 11.647 1 3125 ---- ---- ---- ---- 11.727 -.169 11.896 3150 ---- ---- ---- ---- 11.976 -.169 12.145 3250 ---- ---- ---- ---- 12.972 -.170 13.142 3300 ---- ---- ---- ---- 13.471 -.170 13.641 3400 ---- ---- ---- ---- 14.469 -.170 14.639 3500 ---- ---- ---- ---- 15.468 -.170 15.638 3600 ---- ---- ---- ---- 16.468 -.170 16.638 3700 ---- ---- ---- ---- 17.468 -.170 17.638 3800 ---- ---- ---- ---- 18.468 -.170 18.638 3900 ---- ---- ---- ---- 19.468 -.170 19.638 4000 ---- ---- ---- ---- 20.468 -.170 20.638 4200 ---- ---- ---- ---- 22.468 -.170 22.638 4500 ---- ---- ---- ---- 25.468 -.170 25.638 5000 ---- ---- ---- ---- 30.468 -.170 30.638 6000 ---- ---- ---- ---- 40.468 -.170 40.638 7000 ---- ---- ---- ---- 50.468 -.170 50.638 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .002 -.001 .003 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.002 .011 1025 ---- ---- ---- ---- .011 -.002 .013 1050 ---- ---- ---- ---- .012 -.002 .014 1075 ---- ---- ---- ---- .014 -.003 .017 1100 ---- ---- ---- ---- .016 -.003 .019 1125 ---- ---- ---- ---- .018 -.004 .022 1150 ---- ---- ---- ---- .020 -.005 .025 1175 ---- ---- ---- ---- .023 -.005 .028 1200 ---- ---- ---- ---- .026 -.006 .032 3 1225 ---- ---- ---- ---- .029 -.007 .036 1 1250 ---- ---- ---- ---- .033 -.007 .040 3 1275 ---- ---- .045A .045A .038 -.008 .046 2 1300 ---- ---- .050A .050A .043 -.009 .052 9 1325 ---- ---- .056A .056A .049 -.009 .058 2 1350 ---- ---- .063A .063A .056 -.010 .066 14 1375 ---- ---- .070A .070A .064 -.011 .075 2 1400 ---- ---- .079A .079A .073 -.013 .086 5 1425 ---- ---- .090A .090A .084 -.015 .099 11 1450 ---- .115B .102A .115B .096 -.017 .113 5 1475 ---- .133B .116A .133B .110 -.020 .130 1500 ---- .156B .132A .156B .126 -.024 .150 5 1525 ---- .180B .151A .180B .145 -.027 .172 1 1550 ---- .209B .173A .209B .167 -.031 .198 123 1575 ---- .242B .198A .198A .192 -.035 .227 2 1600 ---- .280B .227A .227A .221 -.039 .260 185 1625 ---- .322B .260A .260A .254 -.044 .298 8 1650 ---- .370B .297A .297A .292 -.048 .340 22 117 1675 ---- .425B .340A .340A .335 -.053 .388 1700 ---- .487B .387A .387A .383 -.059 .442 1 35 1725 ---- .557B .441A .441A .437 -.066 .503 29 1750 ---- .636B .501A .501A .498 -.074 .572 52 1775 ---- .724B .569A .569A .567 -.081 .648 3 1800 ---- .821B .646A .646A .644 -.089 .733 22 262 1825 .927 .927 .734A .734A .729 -.097 6 .826 41 1850 1.042 1.044B .829A .829A .824 -.104 2 .928 31 1875 ---- 1.170B .933A .933A .928 -.111 1.039 10 1900 ---- 1.305B 1.045A 1.045A 1.042 -.117 1.159 18 1925 ---- 1.450B 1.167A 1.167A 1.165 -.123 1.288 1 1950 ---- 1.603B 1.298A 1.298A 1.297 -.128 1.425 25 1975 ---- 1.765B 1.437A 1.437A 1.438 -.132 1.570 1 13 2000 ---- 1.934B 1.584A 1.584A 1.587 -.137 1.724 34 2025 ---- 2.110B 1.738A 1.738A 1.745 -.139 1.884 2 2050 ---- 2.292B 1.900A 1.900A 1.910 -.143 2.053 8 2075 ---- 2.480B 2.068A 2.068A 2.081 -.146 2.227 3 2100 ---- 2.675B 2.243A 2.243A 2.260 -.148 2.408 2125 ---- 2.873B 2.425A 2.425A 2.444 -.151 2.595 14 2150 ---- 3.077B 2.612A 2.612A 2.634 -.153 2.787 3 2175 ---- 3.284B 2.804A 2.804A 2.829 -.155 2.984 1 2200 ---- 3.495B 3.002A 3.002A 3.029 -.156 3.185 2 2225 ---- 3.709B 3.204A 3.204A 3.233 -.158 3.391 2 2250 ---- 3.926B 3.410A 3.410A 3.441 -.160 3.601 4 2275 ---- 4.147B 3.620A 3.620A 3.652 -.161 3.813 1 2300 ---- 4.371B 3.834A 3.834A 3.867 -.163 4.030 6 2325 ---- 4.597B 4.050A 4.050A 4.085 -.164 4.249 2350 ---- 4.825B 4.270A 4.270A 4.305 -.165 4.470 2375 ---- 5.053B 4.492A 4.492A 4.528 -.166 4.694 2 2400 ---- 5.284B 4.716A 4.716A 4.754 -.166 4.920 1 2425 ---- 5.517B 4.943A 4.943A 4.981 -.167 5.148 2450 ---- 5.751B 5.172A 5.172A 5.210 -.168 5.378 2475 ---- 5.986B 5.402A 5.402A 5.441 -.168 5.609 2500 ---- 6.223B 5.634A 5.634A 5.673 -.169 5.842 2 2525 ---- 6.461B 5.867A 5.867A 5.907 -.169 6.076 2 2550 ---- 6.700B 6.102A 6.700B 6.142 -.169 6.311 2575 ---- 6.938B 6.337A 6.938B 6.379 -.169 6.548 2600 ---- 7.178B 6.575A 7.178B 6.616 -.169 6.785 2625 ---- 7.421B 6.812A 7.420B 6.855 -.168 7.023 2650 ---- 7.662B 7.051A 7.661B 7.094 -.168 7.262 2675 ---- 7.905B 7.291A 7.905B 7.334 -.168 7.502 2700 ---- 8.147B 7.532A 8.147B 7.575 -.167 7.742 2725 ---- 8.391B 7.773A 8.391B 7.816 -.168 7.984 2750 ---- 8.636B 8.015A 8.635B 8.059 -.167 8.226 2775 ---- 8.881B 8.257A 8.880B 8.301 -.167 8.468 2800 ---- 9.126B 8.500A 9.125B 8.545 -.167 8.712 2825 ---- 9.358B 8.744A 9.358B 8.788 -.167 8.955 2850 ---- 9.533B 8.988A 9.487B 9.033 -.166 9.199 1 2875 ---- 9.780B 9.233A 9.584B 9.277 -.167 9.444 2900 ---- 10.027B 9.478A 9.696B 9.522 -.167 9.689 2925 ---- 10.274B 9.723A 9.723A 9.768 -.166 9.934 1 2950 ---- 10.522B 10.054A 10.054A 10.013 -.167 10.180 2975 ---- 10.770B 10.300A 10.300A 10.259 -.167 10.426 3000 ---- 11.018B 10.547A 10.547A 10.506 -.167 10.673 3025 ---- 11.266B 10.793A 10.793A 10.752 -.167 10.919 3050 ---- 11.514B 11.040A 11.040A 10.999 -.167 11.166 3075 ---- 11.762B 11.287A 11.287A 11.246 -.167 11.413 3100 ---- 12.011B 11.534A 11.534A 11.493 -.168 11.661 3125 ---- 12.260B 11.810A 11.810A 11.741 -.167 11.908 4 3200 ---- 13.007B 12.533A 12.533A 12.484 -.168 12.652 2 3400 ---- ---- 14.510A 14.510A 14.473 -.169 14.642 2 3500 ---- ---- ---- ---- 15.470 -.170 15.640 3600 ---- ---- ---- ---- 16.468 -.170 16.638 3800 ---- ---- ---- ---- 18.468 -.170 18.638 4000 ---- ---- ---- ---- 20.468 -.170 20.638 4500 ---- ---- ---- ---- 25.468 -.170 25.638 5000 ---- ---- ---- ---- 30.468 -.170 30.638 5500 ---- ---- ---- ---- 35.468 -.170 35.638 6000 ---- ---- ---- ---- 40.468 -.170 40.638 6500 ---- ---- ---- ---- 45.468 -.170 45.638 7000 ---- ---- ---- ---- 50.468 -.170 50.638 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .005 -.001 .006 925 ---- ---- ---- ---- .006 -.001 .007 950 ---- ---- ---- ---- .007 -.001 .008 975 ---- ---- ---- ---- .008 -.001 .009 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.003 .019 10000 ---- ---- ---- ---- 80.468 -.170 80.638 1025 ---- ---- ---- ---- .018 -.004 .022 1050 ---- ---- ---- ---- .020 -.005 .025 1075 ---- ---- ---- ---- .023 -.005 .028 1100 ---- ---- ---- ---- .027 -.005 .032 11 1125 ---- ---- ---- ---- .030 -.006 .036 1150 ---- ---- ---- ---- .034 -.006 .040 1 1175 ---- ---- ---- ---- .038 -.007 .045 5 1200 ---- ---- ---- ---- .043 -.007 .050 19 1225 ---- ---- ---- ---- .049 -.007 .056 230 1250 ---- ---- .062A .062A .055 -.008 .063 11 1275 ---- ---- .069A .069A .062 -.009 .071 1300 ---- ---- .077A .077A .070 -.010 .080 245 1325 ---- ---- .086A .086A .079 -.011 .090 2 1350 ---- ---- .096A .096A .089 -.013 .102 6 1375 ---- ---- .107A .107A .101 -.014 .115 5 1400 ---- .131B .120A .131B .115 -.015 .130 100 1425 ---- .151B .136A .151B .130 -.018 .148 3 1450 ---- .173B .153A .173B .147 -.021 .168 91 1475 ---- .198B .173A .198B .167 -.024 .191 4 1500 ---- .227B .195A .227B .189 -.027 7 .216 308 1525 ---- .259B .221A .221A .215 -.030 .245 5 1550 ---- .296B .250A .250A .244 -.034 .278 262 1575 ---- .337B .282A .282A .276 -.039 .315 21 1600 ---- .383B .318A .318A .313 -.043 .356 46 1625 .386 .434B .358A .369B .353 -.048 3 .401 73 1650 ---- .491B .404A .404A .399 -.054 4 .453 159 1675 ---- .555B .454A .454A .451 -.058 .509 15 1700 .520 .627B .512A .512A .508 -.065 1 .573 175 1725 ---- .706B .576A .576A .572 -.071 7 .643 7 1750 .750 .791B .647A .647A .643 -.077 50 .720 72 1775 ---- .887B .725A .725A .722 -.083 .805 3 1800 ---- .991B .811A .811A .808 -.090 .898 361 1825 ---- 1.104B .905A .905A .902 -.097 .999 32 1850 ---- 1.226B 1.007A 1.007A 1.005 -.102 1.107 24 1875 ---- 1.355B 1.116A 1.116A 1.115 -.109 1.224 75 1900 ---- 1.493B 1.234A 1.234A 1.234 -.114 1.348 55 1925 ---- 1.639B 1.364A 1.364A 1.360 -.120 1.480 43 1950 ---- 1.792B 1.497A 1.792B 1.495 -.124 1.619 120 1975 ---- 1.953B 1.637A 1.637A 1.637 -.128 1.765 30 2000 ---- 2.119B 1.785A 1.785A 1.786 -.132 1.918 194 2025 ---- 2.293B 1.940A 1.940A 1.943 -.135 2.078 3 2050 ---- 2.473B 2.100A 2.100A 2.106 -.138 2.244 9 2075 ---- 2.656B 2.267A 2.267A 2.275 -.141 2.416 6 2100 ---- 2.846B 2.439A 2.439A 2.451 -.143 2.594 112 2125 ---- 3.040B 2.617A 2.617A 2.631 -.147 2.778 10 2150 ---- 3.239B 2.801A 2.801A 2.817 -.149 2.966 152 2175 ---- 3.441B 2.989A 2.989A 3.008 -.152 3.160 1 2200 ---- 3.648B 3.182A 3.182A 3.203 -.154 3.357 80 2225 ---- 3.858B 3.380A 3.380A 3.403 -.156 3.559 3 2250 ---- 4.071B 3.581A 3.581A 3.606 -.158 3.764 2 2275 ---- 4.287B 3.786A 3.786A 3.813 -.159 3.972 2 2300 ---- 4.506B 3.995A 3.995A 4.023 -.161 4.184 54 2325 ---- 4.726B 4.207A 4.207A 4.236 -.162 4.398 2 2350 ---- 4.950B 4.421A 4.421A 4.452 -.162 4.614 12 2375 ---- 5.174B 4.638A 4.638A 4.670 -.163 4.833 1 2400 ---- 5.400B 4.858A 4.858A 4.891 -.163 5.054 10 2425 ---- 5.629B 5.080A 5.080A 5.113 -.165 5.278 4 2450 ---- 5.860B 5.303A 5.303A 5.338 -.165 5.503 2 2475 ---- 6.090B 5.529A 5.529A 5.564 -.165 5.729 2 2500 ---- 6.321B 5.756A 5.756A 5.791 -.166 5.957 5 2525 ---- 6.554B 5.985A 5.985A 6.021 -.166 6.187 2550 ---- 6.788B 6.215A 6.215A 6.251 -.167 6.418 1 2575 ---- 7.023B 6.446A 6.446A 6.483 -.167 6.650 2600 ---- 7.261B 6.678A 6.678A 6.716 -.167 6.883 4 2625 ---- 7.496B 6.912A 6.912A 6.950 -.167 7.117 2650 ---- 7.735B 7.146A 7.146A 7.184 -.168 7.352 5 2675 ---- 7.973B 7.382A 7.972B 7.420 -.168 7.588 2700 ---- 8.212B 7.618A 8.212B 7.657 -.167 7.824 20 2725 ---- 8.451B 7.855A 8.451B 7.894 -.168 8.062 1 2750 ---- 8.692B 8.093A 8.692B 8.133 -.167 8.300 2 2775 ---- 8.935B 8.331A 8.934B 8.372 -.167 8.539 2800 ---- 9.175B 8.570A 9.175B 8.611 -.167 8.778 2 2825 ---- 9.417B 8.810A 9.417B 8.851 -.167 9.018 4 2850 ---- 9.661B 9.051A 9.660B 9.092 -.167 9.259 2 2875 ---- 9.903B 9.292A 9.901B 9.333 -.167 9.500 9 2900 ---- 10.147B 9.534A 10.146B 9.575 -.167 9.742 1 2925 ---- 10.390B 9.775A 10.390B 9.817 -.167 9.984 2 2950 ---- 10.635B 10.018A 10.634B 10.060 -.167 10.227 3 2975 ---- 10.879B 10.261A 10.879B 10.303 -.167 10.470 5 3000 ---- 11.126B 10.504A 11.126B 10.547 -.167 10.714 5 3025 ---- 11.371B 10.748A 11.371B 10.790 -.168 10.958 5 3050 ---- 11.539B 10.992A 11.539B 11.035 -.167 11.202 1 3075 ---- 11.781B 11.237A 11.640B 11.279 -.168 11.447 4 3100 ---- 12.029B 11.482A 11.740B 11.524 -.168 11.692 2 3125 ---- 12.277B 11.727A 11.727A 11.769 -.168 11.937 3 3150 ---- 12.524B 11.973A 11.973A 12.015 -.168 12.183 2 3175 ---- 12.772B 12.319A 12.319A 12.261 -.167 12.428 3200 ---- 13.019B 12.565A 12.565A 12.507 -.167 12.674 4 3225 ---- 13.267B 12.826A 12.826A 12.753 -.168 12.921 8 3250 ---- 13.515B 13.058A 13.058A 13.000 -.167 13.167 3 3275 ---- 13.763B 13.320A 13.320A 13.246 -.168 13.414 6 3300 ---- 14.011B 13.552A 13.552A 13.493 -.168 13.661 2 3325 ---- 14.259B 13.799A 13.799A 13.741 -.168 13.909 1 3350 ---- 14.507B 14.046A 14.046A 13.988 -.168 14.156 3375 ---- 14.754B 14.293A 14.293A 14.236 -.168 14.404 1 3400 ---- 15.002B 14.541A 14.541A 14.484 -.168 14.652 2 3425 ---- 15.249B 14.788A 14.788A 14.732 -.168 14.900 2 3450 ---- 15.496B 15.036A 15.036A 14.980 -.168 15.148 3 3475 ---- 15.744B 15.284A 15.284A 15.228 -.169 15.397 1 3500 ---- 15.992B 15.532A 15.532A 15.477 -.168 15.645 1 3525 ---- 16.214B 15.780A 15.780A 15.725 -.169 15.894 2 3550 ---- 16.342B 16.029A 16.029A 15.974 -.169 16.143 3 3575 ---- 16.465B 16.277A 16.277A 16.223 -.169 16.392 1 3600 ---- ---- 16.526A 16.526A 16.472 -.169 16.641 3625 ---- ---- 16.776A 16.776A 16.721 -.169 16.890 2 3650 ---- ---- 17.045A 17.045A 16.970 -.170 17.140 1 3675 ---- ---- ---- ---- 17.220 -.169 17.389 1 3700 ---- ---- ---- ---- 17.469 -.170 17.639 3725 ---- ---- ---- ---- 17.719 -.170 17.889 4000 ---- ---- ---- ---- 20.468 -.170 20.638 1 4500 ---- ---- ---- ---- 25.468 -.170 25.638 5000 ---- ---- ---- ---- 30.468 -.170 30.638 6000 ---- ---- ---- ---- 40.468 -.170 40.638 7500 ---- ---- ---- ---- 55.468 -.170 55.638 775 ---- ---- ---- ---- .004 -.001 .005 800 ---- ---- ---- ---- .004 -.002 .006 825 ---- ---- ---- ---- .005 -.002 .007 850 ---- ---- ---- ---- .006 -.002 .008 875 ---- ---- ---- ---- .007 -.002 .009 900 ---- ---- ---- ---- .009 -.002 .011 1 925 ---- ---- ---- ---- .010 -.003 .013 950 ---- ---- ---- ---- .012 -.003 .015 975 ---- ---- ---- ---- .014 -.003 .017 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .024 -.004 .028 1025 ---- ---- ---- ---- .028 -.004 .032 1050 ---- ---- ---- ---- .031 -.005 .036 1075 ---- ---- ---- ---- .035 -.006 .041 1100 ---- ---- ---- ---- .040 -.006 .046 1125 ---- ---- ---- ---- .045 -.006 .051 1150 ---- ---- ---- ---- .050 -.007 .057 1175 ---- ---- ---- ---- .056 -.008 .064 1200 ---- ---- ---- ---- .063 -.008 .071 1225 ---- ---- .079A .079A .071 -.009 .080 1250 ---- ---- .088A .088A .079 -.010 .089 1275 ---- ---- .097A .097A .088 -.012 .100 1300 ---- ---- .108A .108A .099 -.012 .111 1325 ---- ---- .120A .120A .111 -.014 .125 1350 ---- ---- .133A .133A .125 -.015 .140 1375 ---- ---- .149A .149A .140 -.017 .157 1400 ---- .178B .166A .178B .157 -.020 .177 1425 ---- .202B .186A .202B .177 -.022 .199 1450 ---- .230B .208A .230B .199 -.025 .224 1475 ---- .261B .233A .261B .224 -.028 .252 1500 ---- .295B .261A .261A .252 -.031 1 .283 4 1525 ---- .333B .291A .291A .283 -.035 .318 1550 ---- .376B .325A .325A .318 -.039 .357 1575 ---- .423B .363A .363A .356 -.044 .400 1600 ---- .475B .405A .405A .399 -.048 1 .447 1 1625 ---- .533B .452A .452A .447 -.052 .499 1650 ---- .596B .505A .505A .500 -.057 .557 1675 ---- .666B .562A .562A .557 -.063 .620 100 1700 ---- .743B .626A .626A .621 -.068 .689 3 1725 ---- .827B .696A .696A .691 -.074 .765 1750 ---- .917B .772A .772A .767 -.080 .847 1775 ---- 1.016B .855A .855A .851 -.085 .936 1800 ---- 1.122B .945A .945A .941 -.092 1.033 1825 ---- 1.236B 1.042A 1.042A 1.038 -.098 1.136 1850 ---- 1.357B 1.147A 1.147A 1.142 -.105 1.247 1875 ---- 1.487B 1.258A 1.258A 1.254 -.111 1.365 1900 ---- 1.623B 1.376A 1.376A 1.373 -.116 1.489 3 1925 ---- 1.767B 1.508A 1.508A 1.498 -.123 1.621 1950 ---- 1.917B 1.640A 1.917B 1.631 -.127 1.758 1975 ---- 2.073B 1.779A 2.073B 1.770 -.132 1.902 2000 ---- 2.235B 1.924A 2.235B 1.916 -.137 2.053 2025 ---- 2.403B 2.075A 2.403B 2.069 -.140 2.209 2050 ---- 2.577B 2.232A 2.577B 2.227 -.144 2.371 2075 ---- 2.755B 2.394A 2.755B 2.392 -.147 2.539 2100 ---- 2.939B 2.562A 2.939B 2.561 -.151 2.712 2125 ---- 3.127B 2.735A 3.127B 2.736 -.155 2.891 2150 ---- 3.320B 2.913A 3.320B 2.916 -.157 3.073 2175 ---- 3.516B 3.095A 3.516B 3.101 -.160 3.261 2200 ---- 3.716B 3.282A 3.716B 3.290 -.162 3.452 2225 ---- 3.920B 3.473A 3.920B 3.483 -.164 3.647 2250 ---- 4.126B 3.668A 4.125B 3.680 -.166 3.846 2275 ---- 4.336B 3.867A 4.336B 3.881 -.167 4.048 2300 ---- 4.549B 4.069A 4.549B 4.085 -.167 4.252 2325 ---- 4.763B 4.274A 4.761B 4.291 -.169 4.460 2350 ---- 4.980B 4.482A 4.980B 4.501 -.169 4.670 2375 ---- 5.200B 4.693A 5.200B 4.713 -.170 4.883 2400 ---- 5.421B 4.906A 5.421B 4.928 -.171 5.099 2425 ---- 5.644B 5.122A 5.644B 5.145 -.171 5.316 2450 ---- 5.868B 5.340A 5.868B 5.364 -.172 5.536 2475 ---- 6.095B 5.560A 6.095B 5.584 -.174 5.758 2500 ---- 6.322B 5.782A 6.321B 5.807 -.174 5.981 2525 ---- 6.552B 6.005A 6.552B 6.031 -.175 6.206 2550 ---- 6.781B 6.230A 6.781B 6.256 -.176 6.432 2575 ---- 7.012B 6.457A 7.012B 6.483 -.177 6.660 2600 ---- 7.245B 6.684A 7.245B 6.712 -.177 6.889 2625 ---- 7.479B 6.913A 7.479B 6.941 -.178 7.119 2650 ---- 7.712B 7.144A 7.712B 7.172 -.177 7.349 2675 ---- 7.947B 7.375A 7.947B 7.404 -.177 7.581 2700 ---- 8.181B 7.607A 8.181B 7.637 -.177 7.814 2725 ---- 8.418B 7.840A 8.418B 7.871 -.176 8.047 2750 ---- 8.656B 8.074A 8.656B 8.105 -.177 8.282 2775 ---- 8.892B 8.308A 8.892B 8.340 -.177 8.517 2800 ---- 9.130B 8.544A 9.130B 8.577 -.176 8.753 2825 ---- 9.369B 8.780A 9.369B 8.813 -.176 8.989 2850 ---- 9.608B 9.017A 9.608B 9.051 -.176 9.227 2875 ---- 9.848B 9.254A 9.848B 9.289 -.175 9.464 2900 ---- 10.089B 9.492A 10.089B 9.528 -.175 9.703 2925 ---- 10.330B 9.731A 10.330B 9.767 -.175 9.942 2950 ---- 10.571B 9.970A 10.571B 10.006 -.176 10.182 2975 ---- 10.813B 10.210A 10.813B 10.247 -.175 10.422 3000 ---- 11.056B 10.450A 11.056B 10.487 -.175 10.662 3025 ---- 11.299B 10.691A 11.299B 10.729 -.174 10.903 3050 ---- 11.541B 10.932A 11.541B 10.970 -.175 11.145 3075 ---- 11.785B 11.174A 11.785B 11.212 -.175 11.387 3100 ---- 12.029B 11.416A 12.029B 11.454 -.175 11.629 3125 ---- 12.273B 11.658A 12.273B 11.697 -.175 11.872 3500 ---- ---- ---- ---- 15.374 -.176 15.550 4000 ---- ---- ---- ---- 20.345 -.180 20.525 5000 ---- ---- ---- ---- 30.345 -.180 30.525 850 ---- ---- ---- ---- .010 -.002 .012 875 ---- ---- ---- ---- .012 -.002 .014 900 ---- ---- ---- ---- .014 -.002 .016 925 ---- ---- ---- ---- .016 -.003 .019 950 ---- ---- ---- ---- .018 -.004 .022 975 ---- ---- ---- ---- .021 -.004 .025 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.004 .036 10000 ---- ---- ---- ---- 80.345 -.180 80.525 1025 ---- ---- ---- ---- .036 -.005 .041 1050 ---- ---- ---- ---- .041 -.006 .047 1075 ---- ---- ---- ---- .047 -.006 .053 1100 ---- ---- ---- ---- .053 -.006 .059 1125 ---- ---- ---- ---- .059 -.008 .067 1150 ---- ---- ---- ---- .067 -.008 .075 1175 ---- ---- ---- ---- .075 -.008 .083 1200 ---- ---- .092A .092A .084 -.009 .093 1225 ---- ---- .101A .101A .093 -.011 .104 1250 ---- ---- .112A .112A .104 -.012 .116 1275 ---- ---- .124A .124A .116 -.013 .129 1300 ---- ---- .138A .138A .130 -.014 .144 100 1325 ---- ---- .153A .153A .144 -.016 .160 1 1350 ---- ---- .170A .170A .161 -.018 .179 1375 ---- .200B .189A .200B .180 -.019 .199 1 1400 ---- .226B .211A .226B .201 -.022 .223 1 1425 ---- .255B .235A .255B .224 -.024 .248 1450 ---- .287B .262A .287B .250 -.027 .277 1475 ---- .323B .292A .323B .279 -.031 .310 1500 ---- .363B .324A .363B .312 -.033 .345 1000 1525 ---- .407B .360A .360A .348 -.037 .385 6 1550 ---- .455B .399A .399A .388 -.041 .429 12 1575 ---- .508B .442A .442A .432 -.046 .478 17 1600 ---- .566B .489A .489A .481 -.050 .531 2000 1625 .548 .630B .543A .551B .535 -.055 3 .590 12 1650 ---- .699B .601A .601A .593 -.060 .653 16 1675 ---- .774B .666A .666A .658 -.065 .723 111 1700 ---- .857B .735A .735A .728 -.070 .798 1002 1725 ---- .946B .811A .811A .804 -.075 .879 25 1750 .905 1.038B .892A .915B .887 -.080 5 .967 44 1775 ---- 1.141B .980A .980A .976 -.085 1.061 12 1800 ---- 1.252B 1.075A 1.075A 1.071 -.090 1.161 16 1825 ---- 1.369B 1.176A 1.176A 1.174 -.094 1.268 9 1850 ---- 1.494B 1.284A 1.284A 1.282 -.099 1.381 1875 ---- 1.625B 1.399A 1.399A 1.398 -.103 1.501 100 1900 ---- 1.764B 1.520A 1.520A 1.519 -.109 1.628 12 1925 ---- 1.908B 1.656A 1.656A 1.647 -.113 1.760 1950 ---- 2.058B 1.791A 1.791A 1.782 -.118 1.900 1975 ---- 2.215B 1.930A 1.930A 1.922 -.123 2.045 4 2000 ---- 2.376B 2.076A 2.076A 2.068 -.129 2.197 137 2025 ---- 2.544B 2.228A 2.228A 2.219 -.135 2.354 2050 ---- 2.716B 2.385A 2.385A 2.377 -.139 2.516 2075 ---- 2.894B 2.547A 2.547A 2.540 -.144 2.684 2100 ---- 3.076B 2.714A 2.714A 2.709 -.147 2.856 2125 ---- 3.261B 2.886A 2.886A 2.882 -.151 3.033 2150 ---- 3.452B 3.062A 3.062A 3.061 -.153 3.214 2175 ---- 3.645B 3.242A 3.242A 3.243 -.157 3.400 2200 ---- 3.843B 3.427A 3.427A 3.430 -.159 3.589 4 2225 ---- 4.043B 3.616A 3.616A 3.621 -.160 3.781 2250 ---- 4.247B 3.808A 3.808A 3.815 -.162 3.977 2275 ---- 4.453B 4.004A 4.004A 4.012 -.165 4.177 2300 ---- 4.662B 4.203A 4.203A 4.213 -.166 4.379 2325 ---- 4.874B 4.405A 4.405A 4.417 -.167 4.584 2350 ---- 5.087B 4.610A 4.610A 4.623 -.168 4.791 2375 ---- 5.303B 4.817A 4.817A 4.832 -.170 5.002 2400 ---- 5.523B 5.027A 5.027A 5.043 -.171 5.214 1 2425 ---- 5.742B 5.240A 5.240A 5.257 -.171 5.428 2450 ---- 5.963B 5.454A 5.454A 5.473 -.172 5.645 2475 ---- 6.185B 5.671A 5.671A 5.690 -.173 5.863 2500 ---- 6.410B 5.889A 5.889A 5.910 -.173 6.083 2525 ---- 6.636B 6.109A 6.109A 6.131 -.173 6.304 2550 ---- 6.863B 6.331A 6.331A 6.354 -.174 6.528 2575 ---- 7.091B 6.554A 6.554A 6.578 -.174 6.752 2600 ---- 7.321B 6.779A 6.779A 6.803 -.175 6.978 3 2625 ---- 7.551B 7.005A 7.005A 7.030 -.175 7.205 2650 ---- 7.783B 7.232A 7.232A 7.258 -.175 7.433 2675 ---- 8.015B 7.460A 7.460A 7.487 -.175 7.662 2700 ---- 8.248B 7.689A 7.689A 7.717 -.175 7.892 2725 ---- 8.482B 7.920A 7.920A 7.948 -.175 8.123 2750 ---- 8.717B 8.151A 8.151A 8.180 -.175 8.355 1 2775 ---- 8.952B 8.383A 8.383A 8.413 -.175 8.588 2800 ---- 9.188B 8.616A 8.616A 8.647 -.174 8.821 2825 ---- 9.425B 8.850A 8.850A 8.881 -.175 9.056 2850 ---- 9.662B 9.085A 9.085A 9.116 -.175 9.291 2875 ---- 9.901B 9.320A 9.320A 9.352 -.174 9.526 2900 ---- 10.139B 9.556A 9.556A 9.588 -.175 9.763 2925 ---- 10.378B 9.792A 9.792A 9.825 -.175 10.000 2950 ---- 10.617B 10.029A 10.617B 10.062 -.175 10.237 2975 ---- 10.857B 10.267A 10.857B 10.300 -.175 10.475 3000 ---- 11.098B 10.505A 11.098B 10.539 -.175 10.714 3025 ---- 11.340B 10.744A 11.340B 10.778 -.175 10.953 1 3050 ---- 11.580B 10.983A 11.580B 11.017 -.175 11.192 1 3075 ---- 11.822B 11.223A 11.820B 11.257 -.175 11.432 1 3100 ---- 12.064B 11.463A 12.062B 11.497 -.176 11.673 3125 ---- 12.307B 11.704A 12.306B 11.738 -.176 11.914 5 3150 ---- 12.550B 11.945A 12.549B 11.979 -.176 12.155 1 3175 ---- 12.793B 12.186A 12.792B 12.221 -.176 12.397 2 3200 ---- 13.037B 12.428A 13.036B 12.463 -.176 12.639 3 3225 ---- 13.281B 12.670A 13.281B 12.705 -.176 12.881 4 3250 ---- 13.525B 12.913A 13.525B 12.947 -.177 13.124 1 3275 ---- 13.771B 13.156A 13.771B 13.190 -.177 13.367 11 3300 ---- 14.015B 13.399A 14.015B 13.434 -.177 13.611 9 3325 ---- 14.260B 13.644A 14.260B 13.677 -.177 13.854 15 3350 ---- 14.505B 13.888A 14.505B 13.921 -.177 14.098 16 3375 ---- 14.751B 14.132A 14.751B 14.166 -.177 14.343 19 3400 ---- 14.927B 14.376A 14.927B 14.410 -.177 14.587 16 3500 ---- 15.886B 15.357A 15.357A 15.391 -.178 15.569 12 4000 ---- 20.641B 20.444A 20.444A 20.346 -.180 20.526 5000 ---- ---- ---- ---- 30.345 -.180 30.525 6000 ---- ---- ---- ---- 40.345 -.180 40.525 7000 ---- ---- ---- ---- 50.345 -.180 50.525 800 ---- ---- ---- ---- .009 -.002 .011 1 8000 ---- ---- ---- ---- 60.345 -.180 60.525 825 ---- ---- ---- ---- .011 -.002 .013 850 ---- ---- ---- ---- .013 -.002 .015 875 ---- ---- ---- ---- .015 -.003 .018 900 ---- ---- ---- ---- .018 -.003 .021 9000 ---- ---- ---- ---- 70.345 -.180 70.525 925 ---- ---- ---- ---- .021 -.003 .024 950 ---- ---- ---- ---- .024 -.004 .028 975 ---- ---- ---- ---- .028 -.004 .032 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .056 -.005 .061 10000 ---- ---- ---- ---- 80.196 -.181 80.377 1025 ---- ---- ---- ---- .062 -.006 .068 1050 ---- ---- ---- ---- .069 -.006 .075 1075 ---- ---- ---- ---- .077 -.007 .084 1100 ---- ---- ---- ---- .085 -.008 .093 1125 ---- ---- ---- ---- .095 -.008 .103 1150 ---- ---- ---- ---- .105 -.009 .114 1175 ---- ---- ---- ---- .117 -.010 .127 1200 ---- ---- ---- ---- .130 -.010 .140 9 1225 ---- ---- ---- ---- .144 -.012 .156 1250 ---- ---- ---- ---- .160 -.013 .173 1275 ---- ---- ---- ---- .178 -.014 .192 1300 ---- ---- .212A .212A .197 -.016 .213 1325 ---- ---- .234A .234A .219 -.017 .236 1350 ---- ---- .258A .258A .242 -.020 .262 1375 ---- ---- .284A .284A .268 -.022 .290 1400 ---- ---- .313A .313A .297 -.024 .321 102 1425 ---- .357B .345A .357B .329 -.026 .355 1450 ---- .397B .380A .397B .363 -.030 .393 1475 ---- .441B .418A .441B .401 -.033 .434 1500 ---- .489B .460A .489B .442 -.036 .478 1525 ---- .540B .505A .540B .487 -.040 .527 5 1550 ---- .596B .553A .596B .536 -.043 .579 1575 ---- .657B .606A .657B .589 -.047 .636 1600 ---- .722B .663A .722B .647 -.051 .698 1 1625 ---- .793B .725A .793B .709 -.055 .764 1650 ---- .870B .791A .870B .777 -.058 .835 1675 ---- .953B .863A .953B .849 -.062 .911 1700 ---- 1.041B .940A 1.041B .927 -.066 .993 112 1725 ---- 1.136B 1.022A 1.136B 1.011 -.069 1.080 1750 ---- 1.230B 1.110A 1.230B 1.100 -.072 1.172 1775 ---- 1.337B 1.204A 1.337B 1.194 -.077 1.271 1800 ---- 1.451B 1.310A 1.451B 1.295 -.080 1.375 4 1825 ---- 1.571B 1.416A 1.571B 1.401 -.083 1.484 1850 ---- 1.697B 1.529A 1.697B 1.512 -.088 1.600 125 1875 ---- 1.828B 1.647A 1.828B 1.630 -.092 1.722 1900 ---- 1.966B 1.770A 1.966B 1.752 -.097 1.849 1 1925 ---- 2.110B 1.900A 2.110B 1.881 -.102 1.983 1950 ---- 2.258B 2.035A 2.258B 2.015 -.107 2.122 1975 ---- 2.412B 2.175A 2.412B 2.154 -.112 2.266 2000 ---- 2.571B 2.320A 2.571B 2.299 -.117 2.416 1 2025 ---- 2.735B 2.470A 2.735B 2.449 -.122 2.571 2050 ---- 2.903B 2.625A 2.903B 2.603 -.128 2.731 2075 ---- 3.076B 2.784A 3.076B 2.763 -.132 2.895 1 2100 ---- 3.252B 2.949A 3.252B 2.927 -.137 3.064 1 2125 ---- 3.433B 3.117A 3.433B 3.096 -.141 3.237 2150 ---- 3.617B 3.289A 3.617B 3.270 -.143 3.413 2175 ---- 3.805B 3.466A 3.805B 3.447 -.147 3.594 2200 ---- 3.996B 3.646A 3.996B 3.628 -.150 3.778 100 2225 ---- 4.190B 3.829A 4.190B 3.814 -.151 3.965 8 2250 ---- 4.387B 4.016A 4.387B 4.002 -.153 4.155 2275 ---- 4.586B 4.206A 4.586B 4.194 -.155 4.349 2300 ---- 4.789B 4.399A 4.789B 4.388 -.157 4.545 2325 ---- 4.993B 4.595A 4.993B 4.586 -.158 4.744 2350 ---- 5.200B 4.793A 5.200B 4.786 -.159 4.945 6 2375 ---- 5.409B 4.994A 5.409B 4.989 -.160 5.149 2400 ---- 5.620B 5.197A 5.620B 5.194 -.161 5.355 21 2425 ---- 5.833B 5.403A 5.833B 5.401 -.162 5.563 2450 ---- 6.048B 5.611A 6.048B 5.610 -.163 5.773 2475 ---- 6.264B 5.820A 6.264B 5.821 -.163 5.984 2500 ---- 6.482B 6.032A 6.482B 6.033 -.165 6.198 12 2525 ---- 6.701B 6.245A 6.701B 6.248 -.165 6.413 2550 ---- 6.922B 6.460A 6.922B 6.464 -.166 6.630 2575 ---- 7.144B 6.677A 7.144B 6.681 -.167 6.848 2600 ---- 7.368B 6.895A 7.368B 6.900 -.168 7.068 16 2625 ---- 7.592B 7.114A 7.592B 7.120 -.169 7.289 2650 ---- 7.818B 7.335A 7.818B 7.342 -.169 7.511 1 2675 ---- 8.044B 7.557A 8.044B 7.564 -.170 7.734 2700 ---- 8.272B 7.780A 8.272B 7.788 -.171 7.959 2725 ---- 8.501B 8.005A 8.501B 8.013 -.171 8.184 2750 ---- 8.730B 8.230A 8.730B 8.239 -.172 8.411 2775 ---- 8.960B 8.456A 8.960B 8.466 -.173 8.639 2800 ---- 9.191B 8.684A 9.191B 8.694 -.173 8.867 2825 ---- 9.423B 8.912A 9.423B 8.923 -.173 9.096 2850 ---- 9.656B 9.141A 9.656B 9.152 -.174 9.326 2875 ---- 9.889B 9.371A 9.889B 9.383 -.174 9.557 2900 ---- 10.123B 9.602A 10.123B 9.614 -.175 9.789 2925 ---- 10.358B 9.833A 10.358B 9.846 -.175 10.021 2950 ---- 10.592B 10.066A 10.592B 10.078 -.176 10.254 2975 ---- 10.828B 10.299A 10.828B 10.312 -.176 10.488 3000 ---- 11.064B 10.532A 11.064B 10.545 -.177 10.722 3025 ---- 11.301B 10.766A 11.301B 10.780 -.177 10.957 3050 ---- 11.538B 11.001A 11.538B 11.015 -.177 11.192 3075 ---- 11.776B 11.236A 11.776B 11.250 -.178 11.428 3100 ---- 12.014B 11.471A 12.014B 11.486 -.178 11.664 3125 ---- 12.252B 11.708A 12.252B 11.723 -.178 11.901 3150 ---- 12.491B 11.944A 12.491B 11.960 -.178 12.138 3175 ---- 12.731B 12.182A 12.731B 12.197 -.179 12.376 3200 ---- 12.971B 12.419A 12.971B 12.435 -.179 12.614 3225 ---- 13.211B 12.658A 13.211B 12.674 -.179 12.853 3250 ---- 13.451B 12.896A 13.451B 12.912 -.180 13.092 3275 ---- 13.692B 13.135A 13.692B 13.152 -.179 13.331 3300 ---- 13.933B 13.374A 13.933B 13.391 -.180 13.571 2 3325 ---- 14.175B 13.614A 14.175B 13.631 -.180 13.811 3350 ---- 14.417B 13.854A 14.417B 13.871 -.180 14.051 3375 ---- 14.660B 14.094A 14.660B 14.112 -.180 14.292 3400 ---- 14.903B 14.335A 14.903B 14.353 -.180 14.533 3425 ---- 15.146B 14.576A 15.146B 14.594 -.180 14.774 3450 ---- 15.389B 14.818A 15.389B 14.836 -.180 15.016 3475 ---- 15.633B 15.059A 15.633B 15.078 -.180 15.258 3500 ---- 15.877B 15.302A 15.877B 15.320 -.181 15.501 3525 ---- 16.121B 15.544A 16.121B 15.563 -.180 15.743 3550 ---- 16.365B 15.787A 16.365B 15.806 -.180 15.986 3575 ---- 16.610B 16.030A 16.610B 16.049 -.180 16.229 3600 ---- 16.854B 16.274A 16.854B 16.292 -.181 16.473 3625 ---- 17.099B 16.517A 17.099B 16.536 -.180 16.716 3650 ---- 17.345B 16.761A 17.345B 16.780 -.180 16.960 3675 ---- 17.591B 17.005A 17.591B 17.024 -.181 17.205 3700 ---- 17.837B 17.249A 17.837B 17.269 -.180 17.449 3725 ---- 18.056B 17.493A 18.056B 17.513 -.181 17.694 3750 ---- 18.218B 17.738A 18.218B 17.758 -.181 17.939 3775 ---- 18.355B 17.983A 18.354B 18.003 -.181 18.184 3800 ---- 18.489B 18.228A 18.489B 18.249 -.180 18.429 3825 ---- ---- 18.473A 18.473A 18.494 -.181 18.675 3850 ---- ---- 18.719A 18.719A 18.740 -.181 18.921 3875 ---- ---- ---- ---- 18.986 -.181 19.167 3900 ---- ---- ---- ---- 19.232 -.181 19.413 3925 ---- ---- ---- ---- 19.479 -.181 19.660 3950 ---- ---- ---- ---- 19.726 -.180 19.906 3975 ---- ---- ---- ---- 19.972 -.181 20.153 4000 ---- ---- ---- ---- 20.219 -.181 20.400 4025 ---- ---- ---- ---- 20.467 -.180 20.647 4050 ---- ---- ---- ---- 20.714 -.181 20.895 4075 ---- ---- ---- ---- 20.962 -.180 21.142 5000 ---- ---- ---- ---- 30.196 -.181 30.377 6000 ---- ---- ---- ---- 40.196 -.181 40.377 7000 ---- ---- ---- ---- 50.196 -.181 50.377 725 ---- ---- ---- ---- .015 -.002 .017 750 ---- ---- ---- ---- .017 -.002 .019 775 ---- ---- ---- ---- .019 -.003 .022 800 ---- ---- ---- ---- .022 -.003 .025 8000 ---- ---- ---- ---- 60.196 -.181 60.377 825 ---- ---- ---- ---- .025 -.003 .028 850 ---- ---- ---- ---- .029 -.003 .032 875 ---- ---- ---- ---- .032 -.004 .036 900 ---- ---- ---- ---- .036 -.004 .040 9000 ---- ---- ---- ---- 70.196 -.181 70.377 925 ---- ---- ---- ---- .040 -.005 .045 950 ---- ---- ---- ---- .045 -.005 .050 975 ---- ---- ---- ---- .050 -.005 .055 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.002 .034 10000 ---- ---- ---- ---- 80.049 -.185 80.234 1025 ---- ---- ---- ---- .039 -.003 .042 1050 ---- ---- ---- ---- .047 -.004 .051 1075 ---- ---- ---- ---- .057 -.004 .061 1100 ---- ---- ---- ---- .067 -.006 .073 1125 ---- ---- ---- ---- .080 -.006 .086 1150 ---- ---- ---- ---- .094 -.007 .101 1175 ---- ---- ---- ---- .110 -.008 .118 1200 ---- ---- ---- ---- .128 -.009 .137 1225 ---- ---- ---- ---- .148 -.011 .159 1250 ---- ---- ---- ---- .171 -.011 .182 1275 ---- ---- ---- ---- .196 -.013 .209 1300 ---- ---- ---- ---- .223 -.014 .237 1325 ---- ---- ---- ---- .253 -.016 .269 1350 ---- ---- ---- ---- .286 -.018 .304 1375 ---- ---- ---- ---- .322 -.019 .341 1400 ---- .384B ---- ---- .361 -.021 .382 100 1425 ---- ---- ---- ---- .403 -.023 .426 1450 ---- ---- ---- ---- .448 -.025 .473 1475 ---- ---- ---- ---- .497 -.027 .524 1500 ---- ---- ---- ---- .549 -.029 .578 1525 ---- ---- ---- ---- .605 -.031 .636 1550 ---- ---- ---- ---- .664 -.034 .698 1575 ---- ---- ---- ---- .727 -.037 .764 1600 ---- ---- ---- ---- .794 -.039 .833 1625 ---- ---- ---- ---- .865 -.042 .907 1650 ---- ---- ---- ---- .940 -.045 .985 1675 ---- ---- ---- ---- 1.020 -.047 1.067 1700 ---- ---- ---- ---- 1.103 -.050 1.153 1725 ---- ---- ---- ---- 1.192 -.053 1.245 1750 ---- ---- ---- ---- 1.285 -.056 1.341 1775 ---- ---- ---- ---- 1.384 -.058 1.442 1800 ---- ---- ---- ---- 1.488 -.061 1.549 1825 ---- ---- ---- ---- 1.597 -.064 1.661 1850 ---- ---- ---- ---- 1.711 -.068 1.779 1875 ---- ---- ---- ---- 1.832 -.070 1.902 1900 ---- ---- ---- ---- 1.958 -.073 2.031 1925 ---- ---- ---- ---- 2.090 -.076 2.166 1950 ---- ---- ---- ---- 2.228 -.079 2.307 1975 ---- ---- ---- ---- 2.372 -.081 2.453 2000 ---- ---- ---- ---- 2.520 -.085 2.605 2025 ---- ---- ---- ---- 2.674 -.087 2.761 2050 ---- ---- ---- ---- 2.832 -.090 2.922 2075 ---- ---- ---- ---- 2.994 -.093 3.087 2100 ---- ---- ---- ---- 3.160 -.095 3.255 2125 ---- ---- ---- ---- 3.330 -.098 3.428 2150 ---- ---- ---- ---- 3.503 -.100 3.603 2175 ---- ---- ---- ---- 3.680 -.102 3.782 2200 ---- ---- ---- ---- 3.859 -.105 3.964 2225 ---- ---- ---- ---- 4.042 -.107 4.149 2250 ---- ---- ---- ---- 4.227 -.110 4.337 2275 ---- ---- ---- ---- 4.415 -.112 4.527 2300 ---- ---- ---- ---- 4.606 -.114 4.720 11 2325 ---- ---- ---- ---- 4.800 -.115 4.915 2350 ---- ---- ---- ---- 4.995 -.118 5.113 2375 ---- ---- ---- ---- 5.193 -.120 5.313 2400 ---- ---- ---- ---- 5.394 -.121 5.515 2425 ---- ---- ---- ---- 5.596 -.123 5.719 2450 ---- ---- ---- ---- 5.800 -.125 5.925 2475 ---- ---- ---- ---- 6.006 -.126 6.132 2500 ---- ---- ---- ---- 6.214 -.128 6.342 2525 ---- ---- ---- ---- 6.424 -.129 6.553 2550 ---- ---- ---- ---- 6.635 -.131 6.766 2575 ---- ---- ---- ---- 6.848 -.132 6.980 2600 ---- ---- ---- ---- 7.062 -.134 7.196 2625 ---- ---- ---- ---- 7.278 -.135 7.413 2650 ---- ---- ---- ---- 7.495 -.136 7.631 2675 ---- ---- ---- ---- 7.713 -.138 7.851 2700 ---- ---- ---- ---- 7.933 -.138 8.071 2725 ---- ---- ---- ---- 8.153 -.140 8.293 2750 ---- ---- ---- ---- 8.375 -.141 8.516 2775 ---- ---- ---- ---- 8.598 -.141 8.739 2800 ---- ---- ---- ---- 8.821 -.143 8.964 2825 ---- ---- ---- ---- 9.046 -.144 9.190 2850 ---- ---- ---- ---- 9.271 -.145 9.416 2875 ---- ---- ---- ---- 9.497 -.146 9.643 2900 ---- ---- ---- ---- 9.724 -.147 9.871 2925 ---- ---- ---- ---- 9.952 -.148 10.100 2950 ---- ---- ---- ---- 10.181 -.148 10.329 2975 ---- ---- ---- ---- 10.410 -.149 10.559 3000 ---- ---- ---- ---- 10.640 -.150 10.790 3025 ---- ---- ---- ---- 10.870 -.151 11.021 3050 ---- ---- ---- ---- 11.101 -.152 11.253 3075 ---- ---- ---- ---- 11.332 -.153 11.485 3100 ---- ---- ---- ---- 11.565 -.153 11.718 3125 ---- ---- ---- ---- 11.797 -.155 11.952 3150 ---- ---- ---- ---- 12.030 -.155 12.185 3500 ---- ---- ---- ---- 15.338 -.164 15.502 4000 ---- ---- ---- ---- 20.168 -.173 20.341 4500 ---- ---- ---- ---- 25.078 -.180 25.258 5000 ---- ---- ---- ---- 30.049 -.185 30.234 6000 ---- ---- ---- ---- 40.049 -.185 40.234 7000 ---- ---- ---- ---- 50.049 -.185 50.234 8000 ---- ---- ---- ---- 60.049 -.185 60.234 825 ---- ---- ---- ---- .006 -.001 .007 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .010 -.001 .011 900 ---- ---- ---- ---- .013 -.001 .014 9000 ---- ---- ---- ---- 70.049 -.185 70.234 925 ---- ---- ---- ---- .017 -.001 .018 950 ---- ---- ---- ---- .021 -.002 .023 975 ---- ---- ---- ---- .026 -.002 .028 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .185 -.009 .194 1 10000 ---- ---- ---- ---- 79.817 -.187 80.004 1025 ---- ---- ---- ---- .200 -.009 .209 1050 ---- ---- ---- ---- .216 -.009 .225 1075 ---- ---- ---- ---- .232 -.010 .242 1100 ---- ---- ---- ---- .249 -.011 .260 1125 ---- ---- ---- ---- .267 -.012 .279 1150 ---- ---- ---- ---- .287 -.013 .300 1175 ---- ---- ---- ---- .307 -.014 .321 1200 ---- ---- ---- ---- .329 -.015 .344 1225 ---- ---- ---- ---- .353 -.016 .369 1250 ---- ---- ---- ---- .378 -.017 .395 1275 ---- ---- ---- ---- .405 -.018 .423 1300 ---- ---- ---- ---- .434 -.018 .452 1325 ---- ---- ---- ---- .465 -.019 .484 1350 ---- ---- ---- ---- .498 -.020 .518 1 1375 ---- ---- ---- ---- .533 -.022 .555 1 1400 ---- ---- ---- ---- .572 -.022 .594 1425 ---- ---- ---- ---- .612 -.023 .635 1450 ---- ---- ---- ---- .656 -.024 .680 1475 ---- ---- ---- ---- .703 -.026 .729 1500 ---- ---- ---- ---- .753 -.027 .780 1525 ---- ---- ---- ---- .807 -.029 .836 1550 ---- ---- ---- ---- .865 -.030 .895 1575 ---- ---- ---- ---- .926 -.033 .959 1600 ---- ---- ---- ---- .992 -.035 1.027 1 1625 ---- ---- ---- ---- 1.062 -.038 1.100 1650 ---- ---- ---- ---- 1.137 -.041 1.178 1675 ---- ---- ---- ---- 1.217 -.044 1.261 1700 ---- ---- ---- ---- 1.301 -.048 1.349 1725 ---- ---- ---- ---- 1.391 -.052 1.443 1750 ---- ---- ---- ---- 1.486 -.055 1.541 1775 ---- ---- ---- ---- 1.587 -.058 1.645 1800 ---- ---- ---- ---- 1.693 -.062 1.755 17 1825 ---- ---- ---- ---- 1.804 -.065 1.869 1850 ---- ---- ---- ---- 1.921 -.068 1.989 100 1875 ---- ---- ---- ---- 2.043 -.071 2.114 1900 ---- ---- ---- ---- 2.170 -.075 2.245 1925 ---- ---- ---- ---- 2.302 -.078 2.380 1950 ---- ---- ---- ---- 2.440 -.080 2.520 1975 ---- ---- ---- ---- 2.582 -.084 2.666 2000 ---- ---- ---- ---- 2.729 -.086 2.815 1 2025 ---- ---- ---- ---- 2.880 -.090 2.970 2050 ---- ---- ---- ---- 3.036 -.092 3.128 2075 ---- ---- ---- ---- 3.196 -.094 3.290 2100 ---- ---- ---- ---- 3.360 -.096 3.456 1 2125 ---- ---- ---- ---- 3.528 -.098 3.626 2150 ---- ---- ---- ---- 3.699 -.100 3.799 2175 ---- ---- ---- ---- 3.874 -.101 3.975 2200 ---- ---- ---- ---- 4.052 -.102 4.154 27 2225 ---- ---- ---- ---- 4.233 -.103 4.336 2250 ---- ---- ---- ---- 4.416 -.104 4.520 2275 ---- ---- ---- ---- 4.603 -.105 4.708 1 2300 ---- ---- ---- ---- 4.791 -.106 4.897 2325 ---- ---- ---- ---- 4.982 -.107 5.089 2350 ---- ---- ---- ---- 5.175 -.109 5.284 2375 ---- ---- ---- ---- 5.370 -.110 5.480 100 2400 ---- ---- ---- ---- 5.566 -.113 5.679 8 2425 ---- ---- ---- ---- 5.764 -.116 5.880 2450 ---- ---- ---- ---- 5.964 -.118 6.082 2475 ---- ---- ---- ---- 6.166 -.121 6.287 2500 ---- ---- ---- ---- 6.369 -.124 6.493 2525 ---- ---- ---- ---- 6.573 -.128 6.701 6 2550 ---- ---- ---- ---- 6.779 -.131 6.910 2575 ---- ---- ---- ---- 6.986 -.135 7.121 2600 ---- ---- ---- ---- 7.195 -.139 7.334 2625 ---- ---- ---- ---- 7.405 -.143 7.548 2650 ---- ---- ---- ---- 7.616 -.147 7.763 2675 ---- ---- ---- ---- 7.829 -.150 7.979 2700 ---- ---- ---- ---- 8.042 -.154 8.196 2725 ---- ---- ---- ---- 8.257 -.157 8.414 2750 ---- ---- ---- ---- 8.473 -.161 8.634 2775 ---- ---- ---- ---- 8.690 -.164 8.854 2800 ---- ---- ---- ---- 8.908 -.167 9.075 2825 ---- ---- ---- ---- 9.127 -.170 9.297 2850 ---- ---- ---- ---- 9.347 -.172 9.519 2875 ---- ---- ---- ---- 9.568 -.175 9.743 2900 ---- ---- ---- ---- 9.790 -.177 9.967 2925 ---- ---- ---- ---- 10.013 -.178 10.191 2950 ---- ---- ---- ---- 10.237 -.179 10.416 2975 ---- ---- ---- ---- 10.462 -.179 10.641 3000 ---- ---- ---- ---- 10.688 -.179 10.867 13 3025 ---- ---- ---- ---- 10.914 -.179 11.093 3050 ---- ---- ---- ---- 11.141 -.179 11.320 3075 ---- ---- ---- ---- 11.369 -.178 11.547 3100 ---- ---- ---- ---- 11.598 -.176 11.774 3125 ---- ---- ---- ---- 11.827 -.175 12.002 3150 ---- ---- ---- ---- 12.057 -.173 12.230 3175 ---- ---- ---- ---- 12.288 -.171 12.459 3200 ---- ---- ---- ---- 12.519 -.169 12.688 3225 ---- ---- ---- ---- 12.751 -.166 12.917 3250 ---- ---- ---- ---- 12.983 -.164 13.147 3275 ---- ---- ---- ---- 13.216 -.161 13.377 15 3300 ---- ---- ---- ---- 13.450 -.158 13.608 3325 ---- ---- ---- ---- 13.684 -.155 13.839 3350 ---- ---- ---- ---- 13.918 -.153 14.071 3375 ---- ---- ---- ---- 14.153 -.150 14.303 3400 ---- ---- ---- ---- 14.388 -.147 14.535 3425 ---- ---- ---- ---- 14.624 -.144 14.768 3450 ---- ---- ---- ---- 14.860 -.142 15.002 3475 ---- ---- ---- ---- 15.096 -.140 15.236 3500 ---- ---- ---- ---- 15.333 -.137 15.470 3525 ---- ---- ---- ---- 15.570 -.135 15.705 3550 ---- ---- ---- ---- 15.807 -.133 15.940 3575 ---- ---- ---- ---- 16.044 -.132 16.176 3600 ---- ---- ---- ---- 16.282 -.131 16.413 3625 ---- ---- ---- ---- 16.520 -.129 16.649 3650 ---- ---- ---- ---- 16.759 -.127 16.886 3675 ---- ---- ---- ---- 16.998 -.126 17.124 3700 ---- ---- ---- ---- 17.236 -.126 17.362 3725 ---- ---- ---- ---- 17.475 -.125 17.600 3750 ---- ---- ---- ---- 17.715 -.124 17.839 3775 ---- ---- ---- ---- 17.954 -.124 18.078 3800 ---- ---- ---- ---- 18.194 -.123 18.317 3825 ---- ---- ---- ---- 18.434 -.123 18.557 3850 ---- ---- ---- ---- 18.674 -.123 18.797 3875 ---- ---- ---- ---- 18.914 -.123 19.037 3900 ---- ---- ---- ---- 19.154 -.123 19.277 3925 ---- ---- ---- ---- 19.395 -.123 19.518 3950 ---- ---- ---- ---- 19.635 -.124 19.759 3975 ---- ---- ---- ---- 19.876 -.124 20.000 4000 ---- ---- ---- ---- 20.117 -.124 20.241 4025 ---- ---- ---- ---- 20.358 -.125 20.483 4050 ---- ---- ---- ---- 20.599 -.126 20.725 4075 ---- ---- ---- ---- 20.840 -.127 20.967 4500 ---- ---- ---- ---- 24.963 -.148 25.111 5000 ---- ---- ---- ---- 29.867 -.171 30.038 6000 ---- ---- ---- ---- 39.817 -.187 40.004 7000 ---- ---- ---- ---- 49.817 -.187 50.004 725 ---- ---- ---- ---- .067 -.004 .071 750 ---- ---- ---- ---- .075 -.004 .079 775 ---- ---- ---- ---- .083 -.005 .088 800 ---- ---- ---- ---- .092 -.005 .097 8000 ---- ---- ---- ---- 59.817 -.187 60.004 825 ---- ---- ---- ---- .102 -.005 .107 850 ---- ---- ---- ---- .112 -.006 .118 875 ---- ---- ---- ---- .123 -.006 .129 900 ---- ---- ---- ---- .134 -.007 .141 9000 ---- ---- ---- ---- 69.817 -.187 70.004 925 ---- ---- ---- ---- .146 -.007 .153 950 ---- ---- ---- ---- .158 -.008 .166 975 ---- ---- ---- ---- .172 -.007 .179 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .412 -.012 .424 1025 ---- ---- ---- ---- .435 -.013 .448 1050 ---- ---- ---- ---- .458 -.015 .473 1075 ---- ---- ---- ---- .483 -.015 .498 1100 ---- ---- ---- ---- .509 -.015 .524 1125 ---- ---- ---- ---- .535 -.017 .552 1150 ---- ---- ---- ---- .563 -.017 .580 1175 ---- ---- ---- ---- .591 -.019 .610 1200 ---- ---- ---- ---- .621 -.020 .641 1225 ---- ---- ---- ---- .652 -.021 .673 1250 ---- ---- ---- ---- .685 -.022 .707 1275 ---- ---- ---- ---- .720 -.022 .742 1300 ---- ---- ---- ---- .756 -.023 .779 1325 ---- ---- ---- ---- .794 -.024 .818 1350 ---- ---- ---- ---- .834 -.026 .860 1375 ---- ---- ---- ---- .876 -.027 .903 1400 ---- ---- ---- ---- .920 -.029 .949 1425 ---- ---- ---- ---- .968 -.030 .998 1450 ---- ---- ---- ---- 1.018 -.031 1.049 1475 ---- ---- ---- ---- 1.071 -.033 1.104 1500 ---- ---- ---- ---- 1.127 -.034 1.161 1525 ---- ---- ---- ---- 1.186 -.036 1.222 1550 ---- ---- ---- ---- 1.250 -.037 1.287 1575 ---- ---- ---- ---- 1.317 -.039 1.356 1600 ---- ---- ---- ---- 1.388 -.041 1.429 1625 ---- ---- ---- ---- 1.463 -.043 1.506 1650 ---- ---- ---- ---- 1.543 -.045 1.588 1675 ---- ---- ---- ---- 1.628 -.047 1.675 1700 ---- ---- ---- ---- 1.718 -.049 1.767 1725 ---- ---- ---- ---- 1.812 -.051 1.863 1750 ---- ---- ---- ---- 1.912 -.052 1.964 1775 ---- ---- ---- ---- 2.016 -.055 2.071 1800 ---- ---- ---- ---- 2.125 -.057 2.182 12 1825 ---- ---- ---- ---- 2.239 -.059 2.298 1850 ---- ---- ---- ---- 2.358 -.061 2.419 1875 ---- ---- ---- ---- 2.483 -.062 2.545 1900 ---- ---- ---- ---- 2.611 -.065 2.676 1925 ---- ---- ---- ---- 2.745 -.067 2.812 1950 ---- ---- ---- ---- 2.884 -.069 2.953 1975 ---- ---- ---- ---- 3.027 -.071 3.098 2000 ---- ---- ---- ---- 3.174 -.073 3.247 2025 ---- ---- ---- ---- 3.326 -.075 3.401 2050 ---- ---- ---- ---- 3.482 -.076 3.558 2075 ---- ---- ---- ---- 3.641 -.079 3.720 2100 ---- ---- ---- ---- 3.805 -.080 3.885 2125 ---- ---- ---- ---- 3.971 -.082 4.053 2150 ---- ---- ---- ---- 4.141 -.084 4.225 2175 ---- ---- ---- ---- 4.314 -.085 4.399 2200 ---- ---- ---- ---- 4.489 -.087 4.576 2225 ---- ---- ---- ---- 4.667 -.089 4.756 2250 ---- ---- ---- ---- 4.848 -.091 4.939 2275 ---- ---- ---- ---- 5.031 -.092 5.123 2300 ---- ---- ---- ---- 5.217 -.093 5.310 2325 ---- ---- ---- ---- 5.405 -.095 5.500 2350 ---- ---- ---- ---- 5.595 -.096 5.691 2375 ---- ---- ---- ---- 5.787 -.097 5.884 2400 ---- ---- ---- ---- 5.980 -.099 6.079 2425 ---- ---- ---- ---- 6.176 -.100 6.276 2450 ---- ---- ---- ---- 6.373 -.102 6.475 2475 ---- ---- ---- ---- 6.572 -.103 6.675 2500 ---- ---- ---- ---- 6.773 -.104 6.877 2525 ---- ---- ---- ---- 6.975 -.105 7.080 2550 ---- ---- ---- ---- 7.178 -.107 7.285 2575 ---- ---- ---- ---- 7.383 -.108 7.491 2600 ---- ---- ---- ---- 7.590 -.109 7.699 2625 ---- ---- ---- ---- 7.797 -.110 7.907 2650 ---- ---- ---- ---- 8.006 -.111 8.117 2675 ---- ---- ---- ---- 8.216 -.112 8.328 2700 ---- ---- ---- ---- 8.427 -.113 8.540 2725 ---- ---- ---- ---- 8.640 -.114 8.754 2750 ---- ---- ---- ---- 8.853 -.115 8.968 2775 ---- ---- ---- ---- 9.067 -.117 9.184 2800 ---- ---- ---- ---- 9.283 -.117 9.400 2825 ---- ---- ---- ---- 9.500 -.118 9.618 2850 ---- ---- ---- ---- 9.717 -.119 9.836 2875 ---- ---- ---- ---- 9.935 -.120 10.055 2900 ---- ---- ---- ---- 10.155 -.120 10.275 2925 ---- ---- ---- ---- 10.375 -.121 10.496 2950 ---- ---- ---- ---- 10.596 -.122 10.718 2975 ---- ---- ---- ---- 10.818 -.123 10.941 3000 ---- ---- ---- ---- 11.040 -.124 11.164 3025 ---- ---- ---- ---- 11.264 -.124 11.388 3050 ---- ---- ---- ---- 11.488 -.125 11.613 3075 ---- ---- ---- ---- 11.713 -.126 11.839 3100 ---- ---- ---- ---- 11.938 -.127 12.065 3125 ---- ---- ---- ---- 12.164 -.128 12.292 3150 ---- ---- ---- ---- 12.391 -.128 12.519 3175 ---- ---- ---- ---- 12.619 -.128 12.747 3200 ---- ---- ---- ---- 12.847 -.129 12.976 3225 ---- ---- ---- ---- 13.075 -.130 13.205 3250 ---- ---- ---- ---- 13.305 -.130 13.435 3275 ---- ---- ---- ---- 13.535 -.131 13.666 3300 ---- ---- ---- ---- 13.765 -.132 13.897 3325 ---- ---- ---- ---- 13.996 -.132 14.128 3350 ---- ---- ---- ---- 14.227 -.133 14.360 3375 ---- ---- ---- ---- 14.459 -.133 14.592 3400 ---- ---- ---- ---- 14.691 -.134 14.825 3425 ---- ---- ---- ---- 14.924 -.135 15.059 3450 ---- ---- ---- ---- 15.158 -.134 15.292 3475 ---- ---- ---- ---- 15.391 -.136 15.527 3500 ---- ---- ---- ---- 15.625 -.136 15.761 3525 ---- ---- ---- ---- 15.860 -.136 15.996 3550 ---- ---- ---- ---- 16.095 -.137 16.232 3575 ---- ---- ---- ---- 16.330 -.138 16.468 3600 ---- ---- ---- ---- 16.566 -.138 16.704 3625 ---- ---- ---- ---- 16.802 -.138 16.940 3650 ---- ---- ---- ---- 17.039 -.138 17.177 3675 ---- ---- ---- ---- 17.276 -.139 17.415 3700 ---- ---- ---- ---- 17.513 -.139 17.652 3725 ---- ---- ---- ---- 17.750 -.140 17.890 3750 ---- ---- ---- ---- 17.988 -.140 18.128 3775 ---- ---- ---- ---- 18.226 -.141 18.367 3800 ---- ---- ---- ---- 18.465 -.141 18.606 3825 ---- ---- ---- ---- 18.704 -.141 18.845 3850 ---- ---- ---- ---- 18.943 -.141 19.084 3875 ---- ---- ---- ---- 19.182 -.142 19.324 3900 ---- ---- ---- ---- 19.422 -.142 19.564 3925 ---- ---- ---- ---- 19.662 -.142 19.804 3950 ---- ---- ---- ---- 19.902 -.143 20.045 3975 ---- ---- ---- ---- 20.142 -.143 20.285 4000 ---- ---- ---- ---- 20.383 -.143 20.526 4025 ---- ---- ---- ---- 20.624 -.144 20.768 4050 ---- ---- ---- ---- 20.865 -.144 21.009 4075 ---- ---- ---- ---- 21.106 -.145 21.251 4100 ---- ---- ---- ---- 21.348 -.145 21.493 725 ---- ---- ---- ---- .198 -.007 .205 750 ---- ---- ---- ---- .215 -.007 .222 775 ---- ---- ---- ---- .232 -.007 .239 800 ---- ---- ---- ---- .250 -.008 .258 825 ---- ---- ---- ---- .268 -.008 .276 850 ---- ---- ---- ---- .287 -.009 .296 875 ---- ---- ---- ---- .306 -.010 .316 900 ---- ---- ---- ---- .326 -.010 .336 925 ---- ---- ---- ---- .347 -.010 .357 950 ---- ---- ---- ---- .368 -.011 .379 975 ---- ---- ---- ---- .389 -.012 .401 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .610 -.015 .625 1025 ---- ---- ---- ---- .639 -.015 .654 1050 ---- ---- ---- ---- .667 -.016 .683 1075 ---- ---- ---- ---- .697 -.017 .714 1100 ---- ---- ---- ---- .727 -.017 .744 1125 ---- ---- ---- ---- .758 -.018 .776 1150 ---- ---- ---- ---- .789 -.020 .809 1175 ---- ---- ---- ---- .822 -.020 .842 1200 ---- ---- ---- ---- .855 -.022 .877 1225 ---- ---- ---- ---- .890 -.022 .912 1250 ---- ---- ---- ---- .926 -.023 .949 1275 ---- ---- ---- ---- .963 -.024 .987 1300 ---- ---- ---- ---- 1.002 -.025 1.027 1325 ---- ---- ---- ---- 1.042 -.026 1.068 1350 ---- ---- ---- ---- 1.084 -.028 1.112 1375 ---- ---- ---- ---- 1.128 -.029 1.157 1400 ---- ---- ---- ---- 1.175 -.029 1.204 1425 ---- ---- ---- ---- 1.223 -.031 1.254 1450 ---- ---- ---- ---- 1.274 -.032 1.306 1475 ---- ---- ---- ---- 1.327 -.034 1.361 1500 ---- ---- ---- ---- 1.384 -.034 1.418 1525 ---- ---- ---- ---- 1.443 -.036 1.479 1550 ---- ---- ---- ---- 1.505 -.038 1.543 1575 ---- ---- ---- ---- 1.572 -.038 1.610 1600 ---- ---- ---- ---- 1.641 -.041 1.682 1625 ---- ---- ---- ---- 1.715 -.042 1.757 1650 ---- ---- ---- ---- 1.793 -.043 1.836 1675 ---- ---- ---- ---- 1.875 -.045 1.920 1700 ---- ---- ---- ---- 1.962 -.047 2.009 1725 ---- ---- ---- ---- 2.054 -.048 2.102 1750 ---- ---- ---- ---- 2.150 -.050 2.200 1775 ---- ---- ---- ---- 2.251 -.052 2.303 1800 ---- ---- ---- ---- 2.357 -.054 2.411 1825 ---- ---- ---- ---- 2.468 -.055 2.523 1850 ---- ---- ---- ---- 2.584 -.057 2.641 1875 ---- ---- ---- ---- 2.704 -.059 2.763 1900 ---- ---- ---- ---- 2.830 -.060 2.890 1925 ---- ---- ---- ---- 2.960 -.062 3.022 1950 ---- ---- ---- ---- 3.095 -.064 3.159 1975 ---- ---- ---- ---- 3.234 -.066 3.300 2000 ---- ---- ---- ---- 3.378 -.068 3.446 2025 ---- ---- ---- ---- 3.527 -.069 3.596 2050 ---- ---- ---- ---- 3.679 -.071 3.750 2075 ---- ---- ---- ---- 3.836 -.073 3.909 2100 ---- ---- ---- ---- 3.997 -.074 4.071 2125 ---- ---- ---- ---- 4.161 -.076 4.237 2150 ---- ---- ---- ---- 4.328 -.078 4.406 2175 ---- ---- ---- ---- 4.499 -.079 4.578 2200 ---- ---- ---- ---- 4.673 -.080 4.753 2225 ---- ---- ---- ---- 4.849 -.082 4.931 2250 ---- ---- ---- ---- 5.028 -.083 5.111 2275 ---- ---- ---- ---- 5.209 -.085 5.294 2300 ---- ---- ---- ---- 5.393 -.086 5.479 2325 ---- ---- ---- ---- 5.579 -.087 5.666 2350 ---- ---- ---- ---- 5.767 -.089 5.856 2375 ---- ---- ---- ---- 5.957 -.090 6.047 2400 ---- ---- ---- ---- 6.150 -.090 6.240 2425 ---- ---- ---- ---- 6.344 -.092 6.436 2450 ---- ---- ---- ---- 6.539 -.094 6.633 2475 ---- ---- ---- ---- 6.737 -.094 6.831 2500 ---- ---- ---- ---- 6.936 -.096 7.032 2525 ---- ---- ---- ---- 7.136 -.097 7.233 2550 ---- ---- ---- ---- 7.338 -.098 7.436 2575 ---- ---- ---- ---- 7.541 -.100 7.641 2600 ---- ---- ---- ---- 7.746 -.101 7.847 2625 ---- ---- ---- ---- 7.952 -.102 8.054 2650 ---- ---- ---- ---- 8.159 -.103 8.262 2675 ---- ---- ---- ---- 8.368 -.104 8.472 2700 ---- ---- ---- ---- 8.577 -.106 8.683 2725 ---- ---- ---- ---- 8.788 -.107 8.895 2750 ---- ---- ---- ---- 9.000 -.107 9.107 2775 ---- ---- ---- ---- 9.212 -.109 9.321 2800 ---- ---- ---- ---- 9.426 -.110 9.536 2825 ---- ---- ---- ---- 9.641 -.111 9.752 2850 ---- ---- ---- ---- 9.857 -.112 9.969 2875 ---- ---- ---- ---- 10.074 -.112 10.186 2900 ---- ---- ---- ---- 10.292 -.113 10.405 2925 ---- ---- ---- ---- 10.510 -.114 10.624 2950 ---- ---- ---- ---- 10.730 -.114 10.844 2975 ---- ---- ---- ---- 10.950 -.115 11.065 3000 ---- ---- ---- ---- 11.171 -.115 11.286 3025 ---- ---- ---- ---- 11.393 -.116 11.509 3050 ---- ---- ---- ---- 11.616 -.116 11.732 3075 ---- ---- ---- ---- 11.839 -.116 11.955 3100 ---- ---- ---- ---- 12.063 -.116 12.179 3125 ---- ---- ---- ---- 12.288 -.116 12.404 3150 ---- ---- ---- ---- 12.513 -.116 12.629 3175 ---- ---- ---- ---- 12.739 -.116 12.855 3200 ---- ---- ---- ---- 12.966 -.115 13.081 3225 ---- ---- ---- ---- 13.193 -.115 13.308 3250 ---- ---- ---- ---- 13.421 -.114 13.535 3275 ---- ---- ---- ---- 13.650 -.113 13.763 3300 ---- ---- ---- ---- 13.879 -.113 13.992 3325 ---- ---- ---- ---- 14.108 -.112 14.220 3350 ---- ---- ---- ---- 14.339 -.111 14.450 3375 ---- ---- ---- ---- 14.569 -.110 14.679 3400 ---- ---- ---- ---- 14.800 -.110 14.910 3425 ---- ---- ---- ---- 15.032 -.108 15.140 3450 ---- ---- ---- ---- 15.264 -.107 15.371 3475 ---- ---- ---- ---- 15.497 -.106 15.603 3500 ---- ---- ---- ---- 15.730 -.104 15.834 3525 ---- ---- ---- ---- 15.964 -.103 16.067 3550 ---- ---- ---- ---- 16.197 -.102 16.299 3575 ---- ---- ---- ---- 16.432 -.100 16.532 3600 ---- ---- ---- ---- 16.667 -.098 16.765 3625 ---- ---- ---- ---- 16.902 -.097 16.999 3650 ---- ---- ---- ---- 17.137 -.096 17.233 3675 ---- ---- ---- ---- 17.373 -.095 17.468 3700 ---- ---- ---- ---- 17.610 -.092 17.702 3725 ---- ---- ---- ---- 17.847 -.090 17.937 3750 ---- ---- ---- ---- 18.084 -.089 18.173 3775 ---- ---- ---- ---- 18.321 -.087 18.408 3800 ---- ---- ---- ---- 18.559 -.085 18.644 3825 ---- ---- ---- ---- 18.797 -.084 18.881 3850 ---- ---- ---- ---- 19.035 -.082 19.117 3875 ---- ---- ---- ---- 19.274 -.080 19.354 3900 ---- ---- ---- ---- 19.513 -.078 19.591 3925 ---- ---- ---- ---- 19.752 -.077 19.829 3950 ---- ---- ---- ---- 19.992 -.075 20.067 3975 ---- ---- ---- ---- 20.232 -.073 20.305 4000 ---- ---- ---- ---- 20.472 -.071 20.543 4025 ---- ---- ---- ---- 20.712 -.070 20.782 4050 ---- ---- ---- ---- 20.953 -.067 21.020 4075 ---- ---- ---- ---- 21.194 -.066 21.260 4100 ---- ---- ---- ---- 21.435 -.064 21.499 725 ---- ---- ---- ---- .330 -.008 .338 750 ---- ---- ---- ---- .353 -.009 .362 775 ---- ---- ---- ---- .377 -.009 .386 800 ---- ---- ---- ---- .401 -.010 .411 825 ---- ---- ---- ---- .426 -.010 .436 850 ---- ---- ---- ---- .451 -.011 .462 875 ---- ---- ---- ---- .477 -.011 .488 900 ---- ---- ---- ---- .502 -.012 .514 925 ---- ---- ---- ---- .529 -.012 .541 950 ---- ---- ---- ---- .556 -.013 .569 975 ---- ---- ---- ---- .583 -.014 .597 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .398 -.112 .510 1025 ---- ---- ---- ---- .436 -.113 .549 1050 ---- ---- ---- ---- .476 -.115 .591 1075 ---- ---- ---- ---- .518 -.116 .634 1100 ---- ---- ---- ---- .563 -.115 .678 1125 ---- ---- ---- ---- .609 -.116 .725 1150 ---- ---- ---- ---- .658 -.115 .773 1175 ---- ---- ---- ---- .710 -.113 .823 1200 ---- ---- ---- ---- .763 -.112 .875 1225 ---- ---- ---- ---- .819 -.110 .929 1250 ---- ---- ---- ---- .877 -.107 .984 1275 ---- ---- ---- ---- .937 -.105 1.042 1300 ---- ---- ---- ---- 1.000 -.101 1.101 1325 ---- ---- ---- ---- 1.065 -.097 1.162 1350 ---- ---- ---- ---- 1.133 -.093 1.226 1375 ---- ---- ---- ---- 1.202 -.089 1.291 1400 ---- ---- ---- ---- 1.274 -.085 1.359 1425 ---- ---- ---- ---- 1.348 -.081 1.429 1450 ---- ---- ---- ---- 1.425 -.076 1.501 1475 ---- ---- ---- ---- 1.504 -.071 1.575 1500 ---- ---- ---- ---- 1.585 -.067 1.652 1525 ---- ---- ---- ---- 1.669 -.062 1.731 1550 ---- ---- ---- ---- 1.754 -.059 1.813 1575 ---- ---- ---- ---- 1.842 -.055 1.897 1600 ---- ---- ---- ---- 1.933 -.051 1.984 1625 ---- ---- ---- ---- 2.025 -.049 2.074 1650 ---- ---- ---- ---- 2.120 -.046 2.166 1675 ---- ---- ---- ---- 2.217 -.045 2.262 1700 ---- ---- ---- ---- 2.316 -.044 2.360 1725 ---- ---- ---- ---- 2.418 -.043 2.461 1750 ---- ---- ---- ---- 2.522 -.044 2.566 1775 ---- ---- ---- ---- 2.629 -.045 2.674 1800 ---- ---- ---- ---- 2.739 -.046 2.785 1825 ---- ---- ---- ---- 2.853 -.047 2.900 1850 ---- ---- ---- ---- 2.970 -.050 3.020 1875 ---- ---- ---- ---- 3.091 -.052 3.143 1900 ---- ---- ---- ---- 3.216 -.054 3.270 1925 ---- ---- ---- ---- 3.345 -.057 3.402 1950 ---- ---- ---- ---- 3.479 -.060 3.539 1975 ---- ---- ---- ---- 3.618 -.062 3.680 2000 ---- ---- ---- ---- 3.762 -.064 3.826 2025 ---- ---- ---- ---- 3.911 -.066 3.977 2050 ---- ---- ---- ---- 4.066 -.067 4.133 2075 ---- ---- ---- ---- 4.225 -.068 4.293 2100 ---- ---- ---- ---- 4.388 -.070 4.458 2125 ---- ---- ---- ---- 4.555 -.071 4.626 2150 ---- ---- ---- ---- 4.726 -.072 4.798 2175 ---- ---- ---- ---- 4.899 -.074 4.973 2200 ---- ---- ---- ---- 5.076 -.075 5.151 2225 ---- ---- ---- ---- 5.255 -.076 5.331 2250 ---- ---- ---- ---- 5.436 -.077 5.513 2275 ---- ---- ---- ---- 5.620 -.078 5.698 2300 ---- ---- ---- ---- 5.806 -.079 5.885 2325 ---- ---- ---- ---- 5.994 -.080 6.074 2350 ---- ---- ---- ---- 6.183 -.082 6.265 2375 ---- ---- ---- ---- 6.375 -.082 6.457 2400 ---- ---- ---- ---- 6.568 -.084 6.652 2425 ---- ---- ---- ---- 6.763 -.085 6.848 2450 ---- ---- ---- ---- 6.959 -.086 7.045 2475 ---- ---- ---- ---- 7.157 -.087 7.244 2500 ---- ---- ---- ---- 7.356 -.088 7.444 2525 ---- ---- ---- ---- 7.556 -.089 7.645 2550 ---- ---- ---- ---- 7.757 -.090 7.847 2575 ---- ---- ---- ---- 7.959 -.091 8.050 2600 ---- ---- ---- ---- 8.162 -.093 8.255 2625 ---- ---- ---- ---- 8.366 -.094 8.460 2650 ---- ---- ---- ---- 8.571 -.096 8.667 2675 ---- ---- ---- ---- 8.778 -.096 8.874 2700 ---- ---- ---- ---- 8.985 -.097 9.082 2725 ---- ---- ---- ---- 9.193 -.099 9.292 2750 ---- ---- ---- ---- 9.402 -.100 9.502 2775 ---- ---- ---- ---- 9.612 -.101 9.713 2800 ---- ---- ---- ---- 9.822 -.102 9.924 2825 ---- ---- ---- ---- 10.034 -.103 10.137 2850 ---- ---- ---- ---- 10.246 -.104 10.350 2875 ---- ---- ---- ---- 10.459 -.105 10.564 2900 ---- ---- ---- ---- 10.673 -.106 10.779 2925 ---- ---- ---- ---- 10.888 -.106 10.994 2950 ---- ---- ---- ---- 11.104 -.106 11.210 2975 ---- ---- ---- ---- 11.320 -.107 11.427 3000 ---- ---- ---- ---- 11.537 -.107 11.644 3025 ---- ---- ---- ---- 11.755 -.107 11.862 3050 ---- ---- ---- ---- 11.973 -.107 12.080 3075 ---- ---- ---- ---- 12.193 -.106 12.299 3100 ---- ---- ---- ---- 12.413 -.106 12.519 3125 ---- ---- ---- ---- 12.633 -.106 12.739 3150 ---- ---- ---- ---- 12.855 -.105 12.960 3175 ---- ---- ---- ---- 13.077 -.104 13.181 3200 ---- ---- ---- ---- 13.299 -.104 13.403 3225 ---- ---- ---- ---- 13.523 -.102 13.625 3250 ---- ---- ---- ---- 13.747 -.100 13.847 3275 ---- ---- ---- ---- 13.971 -.099 14.070 3300 ---- ---- ---- ---- 14.196 -.098 14.294 3325 ---- ---- ---- ---- 14.422 -.096 14.518 3350 ---- ---- ---- ---- 14.649 -.093 14.742 3375 ---- ---- ---- ---- 14.875 -.092 14.967 3400 ---- ---- ---- ---- 15.103 -.090 15.193 3425 ---- ---- ---- ---- 15.331 -.087 15.418 3450 ---- ---- ---- ---- 15.559 -.086 15.645 3475 ---- ---- ---- ---- 15.788 -.083 15.871 3500 ---- ---- ---- ---- 16.017 -.081 16.098 3525 ---- ---- ---- ---- 16.247 -.079 16.326 3550 ---- ---- ---- ---- 16.478 -.075 16.553 3575 ---- ---- ---- ---- 16.708 -.074 16.782 3600 ---- ---- ---- ---- 16.940 -.070 17.010 3625 ---- ---- ---- ---- 17.171 -.068 17.239 3650 ---- ---- ---- ---- 17.403 -.065 17.468 3675 ---- ---- ---- ---- 17.636 -.062 17.698 3700 ---- ---- ---- ---- 17.869 -.059 17.928 3725 ---- ---- ---- ---- 18.102 -.057 18.159 3750 ---- ---- ---- ---- 18.336 -.053 18.389 3775 ---- ---- ---- ---- 18.570 -.051 18.621 3800 ---- ---- ---- ---- 18.804 -.048 18.852 3825 ---- ---- ---- ---- 19.039 -.045 19.084 3850 ---- ---- ---- ---- 19.274 -.042 19.316 3875 ---- ---- ---- ---- 19.509 -.040 19.549 3900 ---- ---- ---- ---- 19.745 -.037 19.782 3925 ---- ---- ---- ---- 19.981 -.034 20.015 3950 ---- ---- ---- ---- 20.218 -.030 20.248 3975 ---- ---- ---- ---- 20.455 -.027 20.482 4000 ---- ---- ---- ---- 20.692 -.025 20.717 4025 ---- ---- ---- ---- 20.929 -.022 20.951 4050 ---- ---- ---- ---- 21.167 -.019 21.186 4075 ---- ---- ---- ---- 21.405 -.016 21.421 4100 ---- ---- ---- ---- 21.643 -.014 21.657 4125 ---- ---- ---- ---- 21.882 -.010 21.892 925 ---- ---- ---- ---- .296 -.105 .401 950 ---- ---- ---- ---- .328 -.108 .436 975 ---- ---- ---- ---- .362 -.110 .472 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .502 -.136 .638 1025 ---- ---- ---- ---- .546 -.137 .683 1050 ---- ---- ---- ---- .592 -.138 .730 1075 ---- ---- ---- ---- .639 -.140 .779 1100 ---- ---- ---- ---- .690 -.139 .829 1125 ---- ---- ---- ---- .742 -.138 .880 1150 ---- ---- ---- ---- .796 -.137 .933 1175 ---- ---- ---- ---- .853 -.135 .988 1200 ---- ---- ---- ---- .912 -.133 1.045 1225 ---- ---- ---- ---- .973 -.130 1.103 1250 ---- ---- ---- ---- 1.036 -.127 1.163 1275 ---- ---- ---- ---- 1.101 -.124 1.225 1300 ---- ---- ---- ---- 1.169 -.120 1.289 1325 ---- ---- ---- ---- 1.239 -.115 1.354 1350 ---- ---- ---- ---- 1.311 -.110 1.421 1375 ---- ---- ---- ---- 1.385 -.105 1.490 1400 ---- ---- ---- ---- 1.461 -.100 1.561 1425 ---- ---- ---- ---- 1.540 -.094 1.634 1450 ---- ---- ---- ---- 1.621 -.089 1.710 1475 ---- ---- ---- ---- 1.704 -.083 1.787 1500 ---- ---- ---- ---- 1.788 -.078 1.866 1525 ---- ---- ---- ---- 1.876 -.072 1.948 1550 ---- ---- ---- ---- 1.965 -.067 2.032 1575 ---- ---- ---- ---- 2.056 -.063 2.119 1600 ---- ---- ---- ---- 2.150 -.057 2.207 1625 ---- ---- ---- ---- 2.245 -.054 2.299 1650 ---- ---- ---- ---- 2.343 -.050 2.393 1675 ---- ---- ---- ---- 2.442 -.048 2.490 1700 ---- ---- ---- ---- 2.544 -.045 2.589 1725 ---- ---- ---- ---- 2.647 -.044 2.691 1750 ---- ---- ---- ---- 2.753 -.043 2.796 1775 ---- ---- ---- ---- 2.862 -.043 2.905 1800 ---- ---- ---- ---- 2.973 -.044 3.017 1825 ---- ---- ---- ---- 3.087 -.045 3.132 1850 ---- ---- ---- ---- 3.204 -.047 3.251 1875 ---- ---- ---- ---- 3.325 -.049 3.374 1900 ---- ---- ---- ---- 3.449 -.052 3.501 1925 ---- ---- ---- ---- 3.578 -.054 3.632 1950 ---- ---- ---- ---- 3.711 -.056 3.767 1975 ---- ---- ---- ---- 3.848 -.059 3.907 2000 ---- ---- ---- ---- 3.991 -.061 4.052 2025 ---- ---- ---- ---- 4.139 -.063 4.202 2050 ---- ---- ---- ---- 4.292 -.064 4.356 2075 ---- ---- ---- ---- 4.450 -.066 4.516 2100 ---- ---- ---- ---- 4.613 -.067 4.680 2125 ---- ---- ---- ---- 4.780 -.068 4.848 2150 ---- ---- ---- ---- 4.950 -.070 5.020 2175 ---- ---- ---- ---- 5.124 -.071 5.195 2200 ---- ---- ---- ---- 5.301 -.072 5.373 2225 ---- ---- ---- ---- 5.481 -.073 5.554 2250 ---- ---- ---- ---- 5.663 -.074 5.737 2275 ---- ---- ---- ---- 5.847 -.075 5.922 2300 ---- ---- ---- ---- 6.033 -.076 6.109 2325 ---- ---- ---- ---- 6.221 -.077 6.298 2350 ---- ---- ---- ---- 6.411 -.078 6.489 2375 ---- ---- ---- ---- 6.603 -.080 6.683 2400 ---- ---- ---- ---- 6.797 -.080 6.877 2425 ---- ---- ---- ---- 6.993 -.081 7.074 2450 ---- ---- ---- ---- 7.190 -.082 7.272 2475 ---- ---- ---- ---- 7.389 -.083 7.472 2500 ---- ---- ---- ---- 7.590 -.084 7.674 2525 ---- ---- ---- ---- 7.792 -.085 7.877 2550 ---- ---- ---- ---- 7.996 -.085 8.081 2575 ---- ---- ---- ---- 8.201 -.086 8.287 2600 ---- ---- ---- ---- 8.407 -.088 8.495 2625 ---- ---- ---- ---- 8.615 -.088 8.703 2650 ---- ---- ---- ---- 8.823 -.090 8.913 2675 ---- ---- ---- ---- 9.033 -.091 9.124 2700 ---- ---- ---- ---- 9.244 -.092 9.336 2725 ---- ---- ---- ---- 9.457 -.092 9.549 2750 ---- ---- ---- ---- 9.670 -.093 9.763 2775 ---- ---- ---- ---- 9.884 -.094 9.978 2800 ---- ---- ---- ---- 10.099 -.095 10.194 2825 ---- ---- ---- ---- 10.315 -.095 10.410 2850 ---- ---- ---- ---- 10.532 -.096 10.628 2875 ---- ---- ---- ---- 10.749 -.097 10.846 2900 ---- ---- ---- ---- 10.967 -.098 11.065 2925 ---- ---- ---- ---- 11.186 -.098 11.284 2950 ---- ---- ---- ---- 11.406 -.099 11.505 2975 ---- ---- ---- ---- 11.626 -.099 11.725 3000 ---- ---- ---- ---- 11.847 -.099 11.946 3025 ---- ---- ---- ---- 12.068 -.100 12.168 3050 ---- ---- ---- ---- 12.290 -.100 12.390 3075 ---- ---- ---- ---- 12.512 -.100 12.612 3100 ---- ---- ---- ---- 12.734 -.101 12.835 3125 ---- ---- ---- ---- 12.957 -.101 13.058 3150 ---- ---- ---- ---- 13.181 -.100 13.281 3175 ---- ---- ---- ---- 13.404 -.100 13.504 3200 ---- ---- ---- ---- 13.628 -.100 13.728 3225 ---- ---- ---- ---- 13.852 -.100 13.952 3250 ---- ---- ---- ---- 14.077 -.099 14.176 3275 ---- ---- ---- ---- 14.301 -.100 14.401 3300 ---- ---- ---- ---- 14.526 -.099 14.625 3325 ---- ---- ---- ---- 14.752 -.098 14.850 3350 ---- ---- ---- ---- 14.977 -.099 15.076 3375 ---- ---- ---- ---- 15.203 -.098 15.301 3400 ---- ---- ---- ---- 15.430 -.097 15.527 3425 ---- ---- ---- ---- 15.656 -.097 15.753 3450 ---- ---- ---- ---- 15.883 -.096 15.979 3475 ---- ---- ---- ---- 16.110 -.096 16.206 3500 ---- ---- ---- ---- 16.337 -.096 16.433 3525 ---- ---- ---- ---- 16.565 -.096 16.661 3550 ---- ---- ---- ---- 16.793 -.095 16.888 3575 ---- ---- ---- ---- 17.021 -.095 17.116 3600 ---- ---- ---- ---- 17.249 -.096 17.345 3625 ---- ---- ---- ---- 17.478 -.095 17.573 3650 ---- ---- ---- ---- 17.707 -.096 17.803 3675 ---- ---- ---- ---- 17.936 -.096 18.032 3700 ---- ---- ---- ---- 18.165 -.097 18.262 3725 ---- ---- ---- ---- 18.395 -.097 18.492 3750 ---- ---- ---- ---- 18.625 -.098 18.723 3775 ---- ---- ---- ---- 18.855 -.099 18.954 3800 ---- ---- ---- ---- 19.086 -.099 19.185 3825 ---- ---- ---- ---- 19.317 -.100 19.417 3850 ---- ---- ---- ---- 19.548 -.101 19.649 3875 ---- ---- ---- ---- 19.779 -.103 19.882 3900 ---- ---- ---- ---- 20.011 -.104 20.115 3925 ---- ---- ---- ---- 20.243 -.105 20.348 3950 ---- ---- ---- ---- 20.475 -.106 20.581 3975 ---- ---- ---- ---- 20.708 -.107 20.815 4000 ---- ---- ---- ---- 20.940 -.110 21.050 4025 ---- ---- ---- ---- 21.173 -.111 21.284 4050 ---- ---- ---- ---- 21.407 -.112 21.519 4075 ---- ---- ---- ---- 21.640 -.114 21.754 4100 ---- ---- ---- ---- 21.874 -.116 21.990 4125 ---- ---- ---- ---- 22.109 -.116 22.225 925 ---- ---- ---- ---- .384 -.129 .513 950 ---- ---- ---- ---- .421 -.132 .553 975 ---- ---- ---- ---- .461 -.134 .595 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .594 -.248 .842 1050 ---- ---- ---- ---- .643 -.250 .893 1075 ---- ---- ---- ---- .694 -.251 .945 1100 ---- ---- ---- ---- .747 -.252 .999 1125 ---- ---- ---- ---- .803 -.252 1.055 1150 ---- ---- ---- ---- .861 -.251 1.112 1175 ---- ---- ---- ---- .921 -.249 1.170 1200 ---- ---- ---- ---- .984 -.246 1.230 1225 ---- ---- ---- ---- 1.049 -.242 1.291 1250 ---- ---- ---- ---- 1.116 -.238 1.354 1275 ---- ---- ---- ---- 1.185 -.233 1.418 1300 ---- ---- ---- ---- 1.256 -.227 1.483 1325 ---- ---- ---- ---- 1.330 -.220 1.550 1350 ---- ---- ---- ---- 1.406 -.213 1.619 1375 ---- ---- ---- ---- 1.484 -.205 1.689 1400 ---- ---- ---- ---- 1.564 -.196 1.760 1425 ---- ---- ---- ---- 1.646 -.187 1.833 1450 ---- ---- ---- ---- 1.731 -.177 1.908 1475 ---- ---- ---- ---- 1.817 -.167 1.984 1500 ---- ---- ---- ---- 1.906 -.157 2.063 1525 ---- ---- ---- ---- 1.997 -.146 2.143 1550 ---- ---- ---- ---- 2.090 -.135 2.225 1575 ---- ---- ---- ---- 2.185 -.124 2.309 1600 ---- ---- ---- ---- 2.282 -.113 2.395 1625 ---- ---- ---- ---- 2.381 -.102 2.483 1650 ---- ---- ---- ---- 2.482 -.092 2.574 1675 ---- ---- ---- ---- 2.585 -.081 2.666 1700 ---- ---- ---- ---- 2.690 -.071 2.761 1725 ---- ---- ---- ---- 2.797 -.062 2.859 1750 ---- ---- ---- ---- 2.906 -.053 2.959 1775 ---- ---- ---- ---- 3.017 -.045 3.062 1800 ---- ---- ---- ---- 3.130 -.038 3.168 1825 ---- ---- ---- ---- 3.244 -.032 3.276 1850 ---- ---- ---- ---- 3.361 -.027 3.388 1875 ---- ---- ---- ---- 3.480 -.023 3.503 1900 ---- ---- ---- ---- 3.602 -.019 3.621 1925 ---- ---- ---- ---- 3.726 -.017 3.743 1950 ---- ---- ---- ---- 3.853 -.016 3.869 1975 ---- ---- ---- ---- 3.983 -.016 3.999 2000 ---- ---- ---- ---- 4.115 -.018 4.133 2025 ---- ---- ---- ---- 4.251 -.020 4.271 2050 ---- ---- ---- ---- 4.391 -.023 4.414 2075 ---- ---- ---- ---- 4.534 -.028 4.562 2100 ---- ---- ---- ---- 4.681 -.034 4.715 2125 ---- ---- ---- ---- 4.831 -.042 4.873 2150 ---- ---- ---- ---- 4.986 -.049 5.035 2175 ---- ---- ---- ---- 5.145 -.057 5.202 2200 ---- ---- ---- ---- 5.308 -.065 5.373 2225 ---- ---- ---- ---- 5.476 -.072 5.548 2250 ---- ---- ---- ---- 5.648 -.079 5.727 2275 ---- ---- ---- ---- 5.824 -.085 5.909 2300 ---- ---- ---- ---- 6.004 -.089 6.093 2325 ---- ---- ---- ---- 6.188 -.092 6.280 2350 ---- ---- ---- ---- 6.375 -.094 6.469 2375 ---- ---- ---- ---- 6.565 -.094 6.659 2400 ---- ---- ---- ---- 6.758 -.094 6.852 2425 ---- ---- ---- ---- 6.953 -.094 7.047 2450 ---- ---- ---- ---- 7.150 -.093 7.243 2475 ---- ---- ---- ---- 7.350 -.091 7.441 2500 ---- ---- ---- ---- 7.551 -.089 7.640 2525 ---- ---- ---- ---- 7.754 -.086 7.840 2550 ---- ---- ---- ---- 7.957 -.084 8.041 2575 ---- ---- ---- ---- 8.162 -.082 8.244 2600 ---- ---- ---- ---- 8.367 -.080 8.447 2625 ---- ---- ---- ---- 8.572 -.078 8.650 2650 ---- ---- ---- ---- 8.778 -.076 8.854 2675 ---- ---- ---- ---- 8.984 -.075 9.059 2700 ---- ---- ---- ---- 9.190 -.074 9.264 2725 ---- ---- ---- ---- 9.396 -.074 9.470 2750 ---- ---- ---- ---- 9.603 -.074 9.677 2775 ---- ---- ---- ---- 9.810 -.074 9.884 2800 ---- ---- ---- ---- 10.018 -.074 10.092 2825 ---- ---- ---- ---- 10.226 -.075 10.301 2850 ---- ---- ---- ---- 10.434 -.076 10.510 2875 ---- ---- ---- ---- 10.643 -.076 10.719 2900 ---- ---- ---- ---- 10.853 -.077 10.930 2925 ---- ---- ---- ---- 11.063 -.078 11.141 2950 ---- ---- ---- ---- 11.273 -.080 11.353 2975 ---- ---- ---- ---- 11.484 -.081 11.565 3000 ---- ---- ---- ---- 11.696 -.082 11.778 3025 ---- ---- ---- ---- 11.908 -.084 11.992 3050 ---- ---- ---- ---- 12.121 -.086 12.207 3075 ---- ---- ---- ---- 12.335 -.087 12.422 3100 ---- ---- ---- ---- 12.549 -.089 12.638 3125 ---- ---- ---- ---- 12.764 -.091 12.855 3150 ---- ---- ---- ---- 12.980 -.092 13.072 3175 ---- ---- ---- ---- 13.197 -.094 13.291 3200 ---- ---- ---- ---- 13.415 -.095 13.510 3225 ---- ---- ---- ---- 13.633 -.097 13.730 3250 ---- ---- ---- ---- 13.853 -.097 13.950 3275 ---- ---- ---- ---- 14.073 -.099 14.172 3300 ---- ---- ---- ---- 14.294 -.100 14.394 3325 ---- ---- ---- ---- 14.516 -.101 14.617 3350 ---- ---- ---- ---- 14.739 -.102 14.841 3375 ---- ---- ---- ---- 14.963 -.102 15.065 3400 ---- ---- ---- ---- 15.187 -.103 15.290 3425 ---- ---- ---- ---- 15.412 -.104 15.516 3450 ---- ---- ---- ---- 15.637 -.105 15.742 3475 ---- ---- ---- ---- 15.864 -.105 15.969 3500 ---- ---- ---- ---- 16.091 -.106 16.197 3525 ---- ---- ---- ---- 16.318 -.106 16.424 3550 ---- ---- ---- ---- 16.546 -.107 16.653 3575 ---- ---- ---- ---- 16.775 -.107 16.882 3600 ---- ---- ---- ---- 17.005 -.106 17.111 3625 ---- ---- ---- ---- 17.235 -.106 17.341 3650 ---- ---- ---- ---- 17.465 -.107 17.572 3675 ---- ---- ---- ---- 17.696 -.107 17.803 3700 ---- ---- ---- ---- 17.927 -.107 18.034 3725 ---- ---- ---- ---- 18.159 -.107 18.266 3750 ---- ---- ---- ---- 18.392 -.106 18.498 3775 ---- ---- ---- ---- 18.625 -.105 18.730 3800 ---- ---- ---- ---- 18.858 -.105 18.963 3825 ---- ---- ---- ---- 19.092 -.104 19.196 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .648 -.366 1.014 1050 ---- ---- ---- ---- .700 -.368 1.068 1075 ---- ---- ---- ---- .755 -.369 1.124 1100 ---- ---- ---- ---- .812 -.369 1.181 1125 ---- ---- ---- ---- .872 -.367 1.239 1150 ---- ---- ---- ---- .934 -.364 1.298 1175 ---- ---- ---- ---- .998 -.361 1.359 1200 ---- ---- ---- ---- 1.064 -.356 1.420 1225 ---- ---- ---- ---- 1.133 -.350 1.483 1250 ---- ---- ---- ---- 1.204 -.343 1.547 1275 ---- ---- ---- ---- 1.277 -.335 1.612 1300 ---- ---- ---- ---- 1.353 -.326 1.679 1325 ---- ---- ---- ---- 1.431 -.315 1.746 1350 ---- ---- ---- ---- 1.511 -.304 1.815 1375 ---- ---- ---- ---- 1.593 -.291 1.884 1400 ---- ---- ---- ---- 1.678 -.277 1.955 1425 ---- ---- ---- ---- 1.764 -.264 2.028 1450 ---- ---- ---- ---- 1.853 -.249 2.102 1475 ---- ---- ---- ---- 1.944 -.233 2.177 1500 ---- ---- ---- ---- 2.037 -.217 2.254 1525 ---- ---- ---- ---- 2.132 -.201 2.333 1550 ---- ---- ---- ---- 2.230 -.184 2.414 1575 ---- ---- ---- ---- 2.329 -.168 2.497 1600 ---- ---- ---- ---- 2.430 -.152 2.582 1625 ---- ---- ---- ---- 2.534 -.135 2.669 1650 ---- ---- ---- ---- 2.639 -.120 2.759 1675 ---- ---- ---- ---- 2.746 -.105 2.851 1700 ---- ---- ---- ---- 2.856 -.090 2.946 1725 ---- ---- ---- ---- 2.967 -.077 3.044 1750 ---- ---- ---- ---- 3.080 -.066 3.146 1775 ---- ---- ---- ---- 3.195 -.055 3.250 1800 ---- ---- ---- ---- 3.312 -.046 3.358 1825 ---- ---- ---- ---- 3.431 -.038 3.469 1850 ---- ---- ---- ---- 3.551 -.033 3.584 1875 ---- ---- ---- ---- 3.674 -.028 3.702 1900 ---- ---- ---- ---- 3.799 -.024 3.823 1925 ---- ---- ---- ---- 3.926 -.023 3.949 1950 ---- ---- ---- ---- 4.055 -.023 4.078 1975 ---- ---- ---- ---- 4.187 -.023 4.210 2000 ---- ---- ---- ---- 4.321 -.025 4.346 2025 ---- ---- ---- ---- 4.459 -.027 4.486 2050 ---- ---- ---- ---- 4.599 -.031 4.630 2075 ---- ---- ---- ---- 4.741 -.036 4.777 2100 ---- ---- ---- ---- 4.887 -.040 4.927 2125 ---- ---- ---- ---- 5.037 -.045 5.082 2150 ---- ---- ---- ---- 5.189 -.050 5.239 2175 ---- ---- ---- ---- 5.345 -.056 5.401 2200 ---- ---- ---- ---- 5.505 -.060 5.565 2225 ---- ---- ---- ---- 5.669 -.064 5.733 2250 ---- ---- ---- ---- 5.836 -.068 5.904 2275 ---- ---- ---- ---- 6.007 -.071 6.078 2300 ---- ---- ---- ---- 6.181 -.074 6.255 2325 ---- ---- ---- ---- 6.359 -.076 6.435 2350 ---- ---- ---- ---- 6.540 -.077 6.617 2375 ---- ---- ---- ---- 6.724 -.078 6.802 2400 ---- ---- ---- ---- 6.911 -.079 6.990 2425 ---- ---- ---- ---- 7.100 -.079 7.179 2450 ---- ---- ---- ---- 7.292 -.079 7.371 2475 ---- ---- ---- ---- 7.486 -.079 7.565 2500 ---- ---- ---- ---- 7.682 -.079 7.761 2525 ---- ---- ---- ---- 7.880 -.078 7.958 2550 ---- ---- ---- ---- 8.080 -.078 8.158 2575 ---- ---- ---- ---- 8.281 -.078 8.359 2600 ---- ---- ---- ---- 8.483 -.078 8.561 2625 ---- ---- ---- ---- 8.686 -.078 8.764 2650 ---- ---- ---- ---- 8.890 -.079 8.969 2675 ---- ---- ---- ---- 9.095 -.080 9.175 2700 ---- ---- ---- ---- 9.300 -.081 9.381 2725 ---- ---- ---- ---- 9.507 -.082 9.589 2750 ---- ---- ---- ---- 9.714 -.083 9.797 2775 ---- ---- ---- ---- 9.921 -.085 10.006 2800 ---- ---- ---- ---- 10.130 -.085 10.215 2825 ---- ---- ---- ---- 10.339 -.086 10.425 2850 ---- ---- ---- ---- 10.548 -.087 10.635 2875 ---- ---- ---- ---- 10.759 -.087 10.846 2900 ---- ---- ---- ---- 10.970 -.087 11.057 2925 ---- ---- ---- ---- 11.181 -.088 11.269 2950 ---- ---- ---- ---- 11.393 -.088 11.481 2975 ---- ---- ---- ---- 11.606 -.088 11.694 3000 ---- ---- ---- ---- 11.819 -.088 11.907 3025 ---- ---- ---- ---- 12.033 -.088 12.121 3050 ---- ---- ---- ---- 12.247 -.088 12.335 3075 ---- ---- ---- ---- 12.462 -.088 12.550 3100 ---- ---- ---- ---- 12.678 -.087 12.765 3125 ---- ---- ---- ---- 12.893 -.088 12.981 3150 ---- ---- ---- ---- 13.110 -.087 13.197 3175 ---- ---- ---- ---- 13.327 -.086 13.413 3200 ---- ---- ---- ---- 13.544 -.087 13.631 3225 ---- ---- ---- ---- 13.762 -.086 13.848 3250 ---- ---- ---- ---- 13.980 -.087 14.067 3275 ---- ---- ---- ---- 14.199 -.086 14.285 3300 ---- ---- ---- ---- 14.418 -.086 14.504 3325 ---- ---- ---- ---- 14.638 -.086 14.724 3350 ---- ---- ---- ---- 14.858 -.086 14.944 3375 ---- ---- ---- ---- 15.079 -.086 15.165 3400 ---- ---- ---- ---- 15.300 -.086 15.386 3425 ---- ---- ---- ---- 15.521 -.087 15.608 3450 ---- ---- ---- ---- 15.743 -.087 15.830 3475 ---- ---- ---- ---- 15.966 -.087 16.053 3500 ---- ---- ---- ---- 16.188 -.088 16.276 3525 ---- ---- ---- ---- 16.412 -.088 16.500 3550 ---- ---- ---- ---- 16.635 -.090 16.725 3575 ---- ---- ---- ---- 16.859 -.091 16.950 3600 ---- ---- ---- ---- 17.084 -.091 17.175 3625 ---- ---- ---- ---- 17.308 -.093 17.401 3650 ---- ---- ---- ---- 17.534 -.093 17.627 3675 ---- ---- ---- ---- 17.759 -.095 17.854 3700 ---- ---- ---- ---- 17.985 -.096 18.081 3725 ---- ---- ---- ---- 18.212 -.097 18.309 3750 ---- ---- ---- ---- 18.439 -.098 18.537 3775 ---- ---- ---- ---- 18.666 -.099 18.765 3800 ---- ---- ---- ---- 18.894 -.100 18.994 3825 ---- ---- ---- ---- 19.122 -.102 19.224 3850 ---- ---- ---- ---- 19.350 -.104 19.454 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .818 -.095 .913 1050 ---- ---- ---- ---- .877 -.096 .973 1075 ---- ---- ---- ---- .938 -.097 1.035 1100 ---- ---- ---- ---- 1.001 -.098 1.099 1125 ---- ---- ---- ---- 1.066 -.099 1.165 1150 ---- ---- ---- ---- 1.133 -.100 1.233 1175 ---- ---- ---- ---- 1.203 -.099 1.302 1200 ---- ---- ---- ---- 1.274 -.100 1.374 1225 ---- ---- ---- ---- 1.348 -.100 1.448 1250 ---- ---- ---- ---- 1.423 -.100 1.523 1275 ---- ---- ---- ---- 1.501 -.099 1.600 1300 ---- ---- ---- ---- 1.580 -.099 1.679 1325 ---- ---- ---- ---- 1.662 -.098 1.760 1350 ---- ---- ---- ---- 1.746 -.096 1.842 1375 ---- ---- ---- ---- 1.832 -.095 1.927 1400 ---- ---- ---- ---- 1.919 -.094 2.013 1425 ---- ---- ---- ---- 2.009 -.092 2.101 1450 ---- ---- ---- ---- 2.100 -.090 2.190 1475 ---- ---- ---- ---- 2.194 -.088 2.282 1500 ---- ---- ---- ---- 2.289 -.086 2.375 1525 ---- ---- ---- ---- 2.386 -.083 2.469 1550 ---- ---- ---- ---- 2.485 -.081 2.566 1575 ---- ---- ---- ---- 2.586 -.078 2.664 1600 ---- ---- ---- ---- 2.688 -.075 2.763 1625 ---- ---- ---- ---- 2.793 -.071 2.864 1650 ---- ---- ---- ---- 2.899 -.068 2.967 1675 ---- ---- ---- ---- 3.007 -.065 3.072 1700 ---- ---- ---- ---- 3.117 -.061 3.178 1725 ---- ---- ---- ---- 3.228 -.057 3.285 1750 ---- ---- ---- ---- 3.341 -.053 3.394 1775 ---- ---- ---- ---- 3.456 -.049 3.505 1800 ---- ---- ---- ---- 3.572 -.045 3.617 1825 ---- ---- ---- ---- 3.690 -.041 3.731 1850 ---- ---- ---- ---- 3.810 -.036 3.846 1875 ---- ---- ---- ---- 3.932 -.031 3.963 1900 ---- ---- ---- ---- 4.055 -.028 4.083 1925 ---- ---- ---- ---- 4.181 -.025 4.206 1950 ---- ---- ---- ---- 4.310 -.021 4.331 1975 ---- ---- ---- ---- 4.441 -.019 4.460 2000 ---- ---- ---- ---- 4.574 -.018 4.592 2025 ---- ---- ---- ---- 4.711 -.017 4.728 2050 ---- ---- ---- ---- 4.851 -.018 4.869 2075 ---- ---- ---- ---- 4.994 -.020 5.014 2100 ---- ---- ---- ---- 5.140 -.024 5.164 2125 ---- ---- ---- ---- 5.291 -.029 5.320 2150 ---- ---- ---- ---- 5.445 -.036 5.481 2175 ---- ---- ---- ---- 5.603 -.044 5.647 2200 ---- ---- ---- ---- 5.765 -.054 5.819 2225 ---- ---- ---- ---- 5.932 -.062 5.994 2250 ---- ---- ---- ---- 6.103 -.071 6.174 2275 ---- ---- ---- ---- 6.279 -.078 6.357 2300 ---- ---- ---- ---- 6.459 -.085 6.544 2325 ---- ---- ---- ---- 6.643 -.090 6.733 2350 ---- ---- ---- ---- 6.830 -.094 6.924 2375 ---- ---- ---- ---- 7.021 -.096 7.117 2400 ---- ---- ---- ---- 7.215 -.096 7.311 2425 ---- ---- ---- ---- 7.412 -.096 7.508 2450 ---- ---- ---- ---- 7.611 -.095 7.706 2475 ---- ---- ---- ---- 7.813 -.093 7.906 2500 ---- ---- ---- ---- 8.017 -.090 8.107 2525 ---- ---- ---- ---- 8.222 -.088 8.310 2550 ---- ---- ---- ---- 8.429 -.084 8.513 2575 ---- ---- ---- ---- 8.637 -.081 8.718 2600 ---- ---- ---- ---- 8.846 -.078 8.924 2625 ---- ---- ---- ---- 9.056 -.074 9.130 2650 ---- ---- ---- ---- 9.266 -.072 9.338 2675 ---- ---- ---- ---- 9.476 -.070 9.546 2700 ---- ---- ---- ---- 9.687 -.068 9.755 2725 ---- ---- ---- ---- 9.898 -.066 9.964 2750 ---- ---- ---- ---- 10.109 -.065 10.174 2775 ---- ---- ---- ---- 10.321 -.064 10.385 2800 ---- ---- ---- ---- 10.533 -.064 10.597 2825 ---- ---- ---- ---- 10.745 -.064 10.809 2850 ---- ---- ---- ---- 10.958 -.064 11.022 2875 ---- ---- ---- ---- 11.171 -.064 11.235 2900 ---- ---- ---- ---- 11.384 -.065 11.449 2925 ---- ---- ---- ---- 11.598 -.066 11.664 2950 ---- ---- ---- ---- 11.813 -.066 11.879 2975 ---- ---- ---- ---- 12.028 -.067 12.095 3000 ---- ---- ---- ---- 12.243 -.069 12.312 3025 ---- ---- ---- ---- 12.458 -.071 12.529 3050 ---- ---- ---- ---- 12.675 -.072 12.747 3075 ---- ---- ---- ---- 12.891 -.075 12.966 3100 ---- ---- ---- ---- 13.109 -.076 13.185 3125 ---- ---- ---- ---- 13.326 -.079 13.405 3150 ---- ---- ---- ---- 13.545 -.080 13.625 3175 ---- ---- ---- ---- 13.764 -.082 13.846 3200 ---- ---- ---- ---- 13.983 -.085 14.068 3225 ---- ---- ---- ---- 14.203 -.087 14.290 3250 ---- ---- ---- ---- 14.424 -.089 14.513 3275 ---- ---- ---- ---- 14.645 -.092 14.737 3300 ---- ---- ---- ---- 14.867 -.094 14.961 3325 ---- ---- ---- ---- 15.090 -.096 15.186 3350 ---- ---- ---- ---- 15.313 -.098 15.411 3375 ---- ---- ---- ---- 15.537 -.100 15.637 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2462 3327 35953 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.599 +.160 5.439 1400 ---- ---- ---- ---- 5.349 +.160 5.189 1425 ---- ---- ---- ---- 5.099 +.160 4.939 1450 ---- ---- ---- ---- 4.849 +.159 4.690 1475 ---- ---- ---- ---- 4.600 +.159 4.441 1500 ---- ---- ---- ---- 4.350 +.158 4.192 1525 ---- ---- ---- ---- 4.101 +.158 3.943 1550 ---- ---- ---- ---- 3.853 +.158 3.695 1575 ---- ---- ---- ---- 3.604 +.156 3.448 1600 ---- 3.283B 2.840A 2.840A 3.357 +.156 3.201 1625 ---- 3.094B 2.600A 2.600A 3.110 +.154 2.956 1650 ---- 2.845B 2.282A 2.282A 2.865 +.153 2.712 1675 ---- 2.597B 2.043A 2.043A 2.620 +.150 2.470 1700 ---- 2.365B 1.807A 1.807A 2.378 +.148 2.230 1705 ---- 2.305B 1.844A 1.844A 2.330 +.147 2.183 1710 ---- 2.257B 1.798A 1.798A 2.282 +.146 2.136 1715 ---- 2.209B 1.753A 1.753A 2.234 +.146 2.088 1720 ---- 2.161B 1.708A 1.708A 2.186 +.145 2.041 4 1725 ---- 2.188B 1.579A 1.579A 2.139 +.144 1.995 1730 ---- 2.063B 1.618A 1.618A 2.091 +.143 1.948 1735 ---- 2.015B 1.574A 1.574A 2.044 +.143 1.901 1740 ---- 1.967B 1.449A 1.449A 1.996 +.141 1.855 1745 ---- 1.919B 1.404A 1.404A 1.949 +.140 1.809 1750 ---- 1.951B 1.357A 1.357A 1.902 +.139 1.763 1755 ---- 1.825B 1.318A 1.318A 1.856 +.138 1.718 1760 ---- 1.778B 1.275A 1.275A 1.809 +.136 1.673 1765 ---- 1.731B 1.233A 1.233A 1.763 +.135 1.628 1770 ---- 1.684B 1.191A 1.191A 1.717 +.134 1.583 1775 ---- 1.719B 1.145A 1.145A 1.672 +.133 1.539 1780 ---- 1.593B 1.109A 1.109A 1.626 +.131 1.495 1785 ---- 1.548B 1.069A 1.069A 1.581 +.130 1.451 1790 ---- 1.502B 1.029A 1.477B 1.536 +.128 1.408 1795 ---- 1.485B .991A 1.485B 1.492 +.126 1.366 1800 ---- 1.493B .949A 1.493B 1.448 +.125 1.323 1805 ---- 1.433B .914A 1.418B 1.405 +.123 1.282 1810 ---- 1.390B .879A 1.374B 1.362 +.122 1.240 1815 ---- 1.347B .842A 1.332B 1.319 +.119 1.200 1820 ---- 1.304B .809A 1.289B 1.277 +.117 1.160 1825 ---- 1.277B .773A 1.277B 1.235 +.115 1.120 4 1830 ---- 1.221B .741A 1.206B 1.194 +.113 1.081 3 1835 ---- 1.180B .709A 1.162B 1.154 +.111 1.043 1840 ---- 1.140B .678A 1.123B 1.114 +.109 1.005 1845 ---- 1.100B .648A 1.085B 1.075 +.107 .968 1850 ---- 1.074B .619A 1.073B 1.036 +.104 .932 1855 ---- 1.023B .592A 1.008B .998 +.101 .897 1860 ---- .985B .565A .962B .961 +.099 .862 1865 ---- .948B .539A .922B .924 +.096 .828 1870 ---- .912B .514A .889B .888 +.092 .796 1875 ---- .887B .489A .887B .854 +.090 .764 1880 ---- .842B .466A .828B .820 +.087 .733 1885 ---- .808B .443A .799B .787 +.084 .703 1890 ---- .782B .422A .778B .755 +.081 .674 1895 ---- .749B .401A .743B .724 +.079 .645 1900 .382 .721B .381A .618A .694 +.076 5 .618 1 23 1905 ---- .692B .359A .691B .664 +.073 .591 1910 ---- .662B .339A .661B .636 +.070 .566 1915 ---- .633B .322A .633B .608 +.067 .541 1920 ---- .605B .303A .605B .581 +.065 .516 12 1925 .291 .578B .287A .578B .555 +.062 5 .493 4 1930 ---- .552B .273A .552B .530 +.060 .470 1 1935 ---- .527B .259A .526B .505 +.057 .448 1940 ---- .502B .244A .501B .482 +.055 .427 1945 ---- .479B .231A .477B .459 +.052 .407 1950 .435 .456B .219A .454B .438 +.051 14 .387 2 1955 ---- .435B .209A .435B .417 +.048 .369 1960 ---- .414B .198A .414B .397 +.046 .351 1965 ---- .394B .188A .394B .378 +.044 .334 1970 ---- .375B .178A .375B .360 +.042 .318 1975 ---- .357B .170A .357B .342 +.039 .303 5 8 1980 ---- .339B .161A .339B .325 +.037 .288 1985 ---- .322B .154A .322B .309 +.035 .274 1990 ---- .306B .146A .306B .294 +.033 .261 1995 ---- .291B .139A .291B .280 +.032 .248 20 2000 .158 .284 .132A .271A .266 +.030 21 .236 9 18 2005 ---- .262B .126A .262B .253 +.029 .224 2010 ---- .249B .120A .249B .241 +.028 .213 15 2015 ---- .236B .114A .236B .229 +.026 .203 2020 ---- .224B .110A .224B .217 +.024 .193 4 2025 ---- .213B .104A .213B .207 +.023 .184 2030 .180 .202B .099A .202B .197 +.022 50 .175 2035 ---- .192B .095A .192B .187 +.020 .167 2040 .096 .183B .090A .090A .178 +.019 31 .159 1 2045 ---- .174B .086A .174B .169 +.018 .151 2050 .145 .165B .082A .165B .161 +.017 67 .144 10 11 2055 ---- .157B .078A .157B .153 +.016 .137 2060 ---- .149B .075A .149B .146 +.016 .130 2 2065 ---- .142B .072A .142B .139 +.015 .124 2070 ---- .135B .068A .135B .132 +.014 .118 2075 ---- .129B .065A .129B .126 +.013 .113 2080 ---- .122B .063A .122B .120 +.012 .108 2085 .090 .116B .060A .060A .114 +.011 7 .103 2090 ---- .111B .058A .111B .109 +.011 1 .098 1 2095 ---- .106B .055A .106B .104 +.011 .093 2100 .063 .100B .053A .100B .099 +.010 54 .089 4 10 2105 ---- .096B .051A .051A .094 +.009 .085 2110 ---- .091B .049A .049A .090 +.009 .081 2115 ---- .087B .047A .047A .086 +.008 .078 2120 ---- .082B .045A .045A .082 +.008 .074 2125 ---- .078B .044A .044A .078 +.007 .071 2150 .068 .068 .037A .058A .063 +.006 5 .057 2175 ---- .048B .032A .032A .051 +.005 .046 2200 ---- ---- .028A .028A .042 +.004 .038 1 2225 ---- ---- .025A .025A .035 +.003 .032 2250 ---- ---- .023A .023A .030 +.003 .027 2275 ---- ---- .021A .021A .026 +.002 .024 2300 ---- ---- .020A .020A .023 +.002 .021 17 17 2325 ---- ---- ---- ---- .020 +.001 .019 2350 .011 .015B .011 .015B .018 +.001 15 .017 1 2375 ---- ---- ---- ---- .017 +.002 .015 2400 ---- ---- .010A .010A .015 +.001 .014 2425 ---- ---- ---- ---- .014 +.001 .013 2450 ---- ---- ---- ---- .013 +.001 .012 2475 ---- ---- .010A .010A .012 +.001 .011 2500 .009 .009 .008 .008 .012 +.001 10 .011 3 3 2525 ---- ---- ---- ---- .011 +.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 285 61 153 SO1 NOV22 Silver Weekly Friday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .003 -.002 .005 1525 ---- ---- ---- ---- .004 -.002 .006 1550 .010 .012 .010 .011 .005 -.003 9 .008 20 160 1575 ---- ---- ---- ---- .007 -.004 .011 1600 ---- ---- ---- ---- .010 -.004 .014 1625 .013 .013 .012 .013 .013 -.006 12 .019 1650 ---- .026B .020A .026B .017 -.008 1 .025 15 1675 ---- .036B .029A .036B .023 -.010 .033 1700 .041 .051B .037A .051B .031 -.012 2 .043 5 1705 ---- .054B .038A .054B .032 -.014 .046 1 1 1710 ---- .058B .040A .058B .034 -.014 .048 1715 ---- .062B .042A .062B .036 -.015 .051 1720 ---- .066B .044A .066B .039 -.015 .054 1725 ---- .071B .046A .046A .041 -.016 .057 1730 ---- .076B .049A .049A .043 -.017 .060 1735 ---- .081B .051A .051A .046 -.018 .064 1740 ---- .086B .054A .054A .049 -.019 .068 1 1745 ---- .092B .057A .057A .052 -.020 .072 1750 .085 .099B .060A .099B .055 -.021 5 .076 1 1 1755 ---- .105B .063A .063A .058 -.022 .080 1760 ---- .112B .066A .066A .062 -.023 .085 1765 ---- .120B .070A .070A .065 -.025 .090 1770 ---- .128B .074A .074A .069 -.026 .095 1775 ---- .137B .078A .078A .074 -.027 2 .101 1780 ---- .146B .083A .083A .078 -.029 .107 1785 ---- .156B .087A .087A .083 -.031 .114 1790 ---- .167B .092A .092A .088 -.032 .120 1 1795 ---- .178B .098A .098A .094 -.034 .128 1800 .166 .191B .103A .103A .100 -.035 11 .135 3 3 1805 ---- .204B .110A .110A .107 -.037 .144 10 1810 .210 .217B .116A .116A .114 -.038 1 .152 1815 ---- .232B .123A .123A .121 -.041 .162 1820 ---- .247B .131A .131A .129 -.042 .171 1825 ---- .262B .139A .139A .137 -.045 .182 14 13 1830 ---- .279B .147A .147A .146 -.047 .193 1835 ---- .297B .156A .156A .156 -.048 .204 1840 ---- .315B .165A .165A .166 -.051 .217 1845 ---- .336B .175A .175A .176 -.054 .230 1850 ---- .357B .186A .186A .187 -.057 .244 1855 ---- .379B .197A .197A .199 -.059 .258 1860 ---- .402B .209A .209A .212 -.062 .274 2 1865 ---- .426B .222A .222A .226 -.064 .290 1870 ---- .451B .235A .235A .240 -.067 .307 1875 ---- .476B .250A .250A .255 -.070 .325 1880 ---- .503B .267A .267A .271 -.073 1 .344 3 3 1885 ---- .530B .283A .283A .288 -.076 .364 1890 .333 .559B .300A .559B .306 -.079 5 .385 1895 ---- .588B .318A .318A .325 -.082 .407 1900 ---- .618B .336A .336A .345 -.084 .429 1905 ---- .649B .356A .356A .365 -.088 .453 1910 .370 .682B .370 .376B .387 -.090 1 .477 1915 ---- .713B .398A .398A .409 -.093 .502 1920 ---- .746B .420A .420A .432 -.095 .527 26 8 1925 ---- .784B .443A .443A .456 -.098 .554 10 1930 .507 .816B .467A .467A .481 -.100 18 .581 1 1935 ---- .852B .492A .492A .506 -.103 .609 1940 ---- .888B .517A .517A .533 -.105 .638 1945 ---- .926B .544A .544A .560 -.108 .668 1950 ---- .966B .571A .571A .589 -.109 .698 1955 ---- 1.002B .599A .599A .618 -.112 .730 1960 ---- 1.041B .628A .628A .648 -.114 .762 1965 ---- 1.081B .657A .657A .679 -.116 .795 1970 ---- 1.122B .688A .688A .710 -.119 .829 1975 ---- 1.163B .718A .718A .743 -.120 .863 1980 ---- 1.204B .752A .752A .776 -.122 .898 1985 ---- 1.246B .785A .785A .810 -.124 .934 1990 ---- 1.288B .819A .819A .845 -.126 .971 1995 ---- 1.330B .853A .853A .880 -.128 1.008 2000 ---- 1.376B .885A .885A .917 -.129 1.046 2005 ---- 1.417B .925A .925A .953 -.132 1.085 2010 ---- 1.460B .980A .980A .991 -.133 1.124 2015 ---- 1.504B 1.017A 1.017A 1.029 -.134 1.163 2020 ---- 1.548B 1.055A 1.055A 1.068 -.135 1.203 2025 ---- 1.596B 1.071A 1.071A 1.107 -.137 1.244 2030 ---- 1.638B 1.133A 1.133A 1.147 -.138 1.285 2035 ---- 1.683B 1.173A 1.173A 1.187 -.140 1.327 2040 ---- 1.728B 1.213A 1.213A 1.228 -.141 1.369 2045 ---- 1.751B 1.254A 1.254A 1.269 -.142 1.411 2050 ---- 1.823B 1.271A 1.271A 1.311 -.143 1.454 2055 ---- 1.804B 1.337A 1.337A 1.353 -.144 1.497 2060 ---- 1.848B 1.379A 1.379A 1.396 -.144 1.540 2065 ---- 1.897B 1.421A 1.421A 1.439 -.145 1.584 2070 ---- 1.942B 1.464A 1.464A 1.482 -.146 1.628 2075 ---- 2.057B 1.483A 1.483A 1.526 -.147 1.673 2080 ---- 2.034B 1.551A 1.551A 1.570 -.147 1.717 2085 ---- 2.080B 1.594A 1.594A 1.614 -.148 1.762 2090 ---- 2.126B 1.639A 1.639A 1.659 -.149 1.808 2095 ---- 2.171B 1.683A 1.683A 1.703 -.150 1.853 2100 ---- 2.294B 1.705A 1.705A 1.749 -.150 1.899 2105 ---- 2.264B 1.773A 1.773A 1.794 -.151 1.945 2110 ---- 2.312B 1.819A 1.819A 1.840 -.151 1.991 2115 ---- 2.360B 1.864A 1.864A 1.885 -.152 2.037 2120 ---- 2.408B 1.909A 1.909A 1.932 -.152 2.084 2125 ---- 2.535B 1.932A 2.534B 1.978 -.152 2.130 2150 ---- 2.778B 2.166A 2.778B 2.212 -.154 2.366 2175 ---- 2.946B 2.402A 2.868B 2.450 -.155 2.605 2200 ---- 3.194B 2.643A 2.879B 2.691 -.156 2.847 2225 ---- 3.442B 2.885A 2.885A 2.934 -.157 3.091 2250 ---- 3.690B 3.181A 3.181A 3.179 -.157 3.336 2275 ---- 3.793B 3.424A 3.424A 3.425 -.157 3.582 2300 ---- 4.066B 3.665A 3.665A 3.672 -.157 3.829 2325 ---- ---- 3.907A 3.907A 3.919 -.158 4.077 2350 ---- ---- 4.153A 4.153A 4.167 -.158 4.325 2375 ---- ---- ---- ---- 4.415 -.159 4.574 2400 ---- ---- ---- ---- 4.664 -.158 4.822 2425 ---- ---- ---- ---- 4.913 -.158 5.071 2450 ---- ---- ---- ---- 5.161 -.159 5.320 2475 ---- ---- ---- ---- 5.411 -.158 5.569 2500 ---- ---- ---- ---- 5.660 -.159 5.819 2525 ---- ---- ---- ---- 5.909 -.159 6.068 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 68 234 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.600 +.160 5.440 1400 ---- ---- ---- ---- 5.350 +.159 5.191 1425 ---- ---- ---- ---- 5.101 +.159 4.942 1450 ---- ---- ---- ---- 4.852 +.159 4.693 1475 ---- ---- ---- ---- 4.604 +.159 4.445 1500 ---- ---- ---- ---- 4.356 +.158 4.198 1525 ---- ---- ---- ---- 4.108 +.157 3.951 1550 ---- ---- ---- ---- 3.861 +.156 3.705 1575 ---- ---- ---- ---- 3.615 +.155 3.460 1600 ---- ---- 2.868A 2.868A 3.371 +.154 3.217 1625 ---- ---- 2.548A 2.548A 3.127 +.152 2.975 1650 ---- 2.892B 2.311A 2.311A 2.885 +.149 2.736 1675 ---- 2.695B 2.080A 2.080A 2.646 +.147 2.499 1700 ---- 2.458B 1.855A 1.855A 2.411 +.144 2.267 1705 ---- 2.326B 1.877A 1.877A 2.364 +.143 2.221 1710 ---- 2.280B 1.769A 1.769A 2.317 +.142 2.175 1715 ---- 2.234B 1.726A 1.726A 2.271 +.141 2.130 1720 ---- 2.188B 1.682A 1.682A 2.225 +.140 2.085 1725 ---- 2.226B 1.636A 1.636A 2.179 +.139 2.040 1730 ---- 2.096B 1.596A 1.596A 2.133 +.138 1.995 1735 ---- 2.051B 1.554A 1.554A 2.088 +.138 1.950 1740 ---- 2.007B 1.512A 1.512A 2.043 +.137 1.906 1745 ---- 1.965B 1.471A 1.471A 1.998 +.136 1.862 1750 ---- 1.999B 1.427A 1.427A 1.953 +.134 1.819 1755 ---- 1.879B 1.389A 1.837B 1.909 +.134 1.775 1760 ---- 1.852B 1.349A 1.850B 1.865 +.133 1.732 1765 ---- 1.847B 1.309A 1.831B 1.821 +.131 1.690 1770 ---- 1.803B 1.270A 1.788B 1.778 +.131 1.647 1775 ---- 1.778B 1.229A 1.778B 1.735 +.130 1.605 1780 ---- 1.717B 1.194A 1.700B 1.692 +.128 1.564 1785 ---- 1.675B 1.157A 1.654B 1.650 +.127 1.523 1790 ---- 1.632B 1.120A 1.612B 1.608 +.126 1.482 1795 ---- 1.590B 1.084A 1.574B 1.566 +.124 1.442 1800 ---- 1.566B 1.047A 1.565B 1.526 +.124 1.402 1805 ---- 1.507B 1.015A 1.488B 1.485 +.122 1.363 1810 ---- 1.466B .980A 1.439B 1.445 +.120 1.325 1815 ---- 1.426B .947A 1.407B 1.406 +.119 1.287 1820 ---- 1.386B .915A 1.371B 1.367 +.118 1.249 1825 ---- 1.365B .882A 1.365B 1.329 +.116 1.213 1830 ---- 1.308B .853A 1.282B 1.291 +.115 1.176 1835 ---- 1.270B .824A 1.255B 1.254 +.113 1.141 5 1840 ---- 1.232B .794A 1.200B 1.217 +.111 1.106 1845 ---- 1.195B .764A 1.181B 1.181 +.110 1.071 1850 ---- 1.177B .737A 1.177B 1.146 +.108 1.038 1855 ---- 1.123B .710A 1.109B 1.111 +.106 1.005 1860 ---- 1.088B .684A 1.064B 1.077 +.105 .972 4 1865 ---- 1.054B .658A 1.030B 1.043 +.102 .941 1870 ---- 1.027B .634A 1.018B 1.010 +.100 .910 1875 ---- 1.006B .610A 1.006B .978 +.099 .879 110 1880 ---- .973B .587A .967B .946 +.096 .850 1885 .586 .942B .564A .938B .915 +.094 4 .821 1890 ---- .911B .543A .905B .885 +.093 .792 1895 ---- .880B .522A .875B .855 +.090 .765 1900 .520 .850B .502A .850B .826 +.088 2 .738 1905 ---- .821B .482A .820B .798 +.086 .712 1910 ---- .799B .463A .799B .770 +.083 .687 1915 ---- .770B .445A .770B .743 +.081 .662 1920 ---- .743B .426A .743B .717 +.079 .638 1925 .420 .717B .400A .414A .691 +.076 7 .615 2 7 1930 ---- .692B .384A .692B .666 +.074 .592 1935 ---- .667B .369A .667B .642 +.071 .571 1940 ---- .643B .353A .643B .619 +.069 .550 1945 ---- .619B .339A .619B .596 +.067 .529 1950 ---- .596B .325A .596B .574 +.065 .509 2 1 1955 ---- .574B .313A .574B .552 +.062 .490 1960 ---- .553B .300A .553B .532 +.060 .472 1965 ---- .532B .287A .532B .512 +.058 .454 1970 ---- .512B .276A .512B .492 +.055 .437 1975 ---- .492B .265A .492B .473 +.053 .420 1980 ---- .473B .254A .473B .455 +.051 .404 1985 ---- .455B .245A .455B .438 +.049 .389 1990 ---- .437B .235A .437B .421 +.047 .374 1995 ---- .420B .225A .420B .404 +.045 .359 2000 ---- .403B .216A .403B .389 +.043 .346 2005 ---- .388B .209A .388B .374 +.042 .332 2010 ---- ---- ---- .200A .359 ---- ---- 2015 ---- ---- ---- .192A .345 ---- ---- 2020 ---- ---- ---- .185A .332 ---- ---- 2025 ---- .329B .178A .329B .319 +.035 .284 2 2050 ---- .268B .146A .268B .261 +.027 .234 2075 ---- .218B .122A .218B .215 +.022 .193 2100 .170 .180B .102A .102A .178 +.018 1 .160 2 2125 ---- .149B .087A .149B .148 +.015 .133 2150 ---- .123B .074A .074A .123 +.012 .111 2 1 2175 ---- .102B .064A .064A .104 +.011 .093 2200 ---- .085B .055A .055A .088 +.009 .079 2225 ---- .071B .049A .049A .075 +.008 .067 2250 ---- .060B .044A .044A .065 +.008 .057 2275 ---- .051B .039A .039A .056 +.007 .049 2300 ---- .043B .036A .036A .048 +.006 .042 2325 ---- .037B .033A .033A .042 +.006 .036 2350 ---- ---- .031A .031A .037 +.005 .032 2375 ---- ---- ---- ---- .033 +.005 .028 2400 ---- .025B ---- .025B .029 +.005 .024 2425 ---- ---- ---- .026A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 6 132 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .002 UNCH .002 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 -.002 .007 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .008 -.002 .010 1500 ---- ---- ---- ---- .010 -.003 .013 1525 ---- ---- ---- ---- .013 -.003 .016 1550 ---- ---- ---- ---- .016 -.004 .020 1575 ---- ---- ---- ---- .020 -.005 .025 1600 .025 .032B .025 .025 .025 -.006 1 .031 1625 ---- .042B .037A .042B .031 -.008 .039 1650 ---- .056B .045A .056B .040 -.010 .050 1675 ---- .074B .055A .074B .050 -.013 .063 1700 ---- .098B .069A .069A .064 -.017 .081 1 1 1705 ---- .104B .072A .072A .068 -.017 .085 1710 ---- .110B .075A .075A .071 -.018 .089 1715 ---- .116B .079A .079A .075 -.019 .094 1720 ---- .122B .083A .083A .079 -.019 .098 1725 ---- .129B .087A .087A .083 -.020 .103 1 1 1730 ---- .136B .091A .091A .087 -.021 .108 1735 ---- .144B .095A .095A .091 -.023 .114 1740 ---- .152B .099A .099A .096 -.023 .119 1745 ---- .160B .105A .105A .101 -.024 .125 1750 ---- .169B .109A .109A .106 -.026 .132 1755 ---- .179B .114A .114A .112 -.026 .138 1760 ---- .189B .120A .120A .118 -.027 .145 1765 ---- .199B .126A .126A .124 -.029 .153 1770 ---- .210B .131A .131A .131 -.029 .160 1775 ---- .221B .138A .138A .138 -.030 .168 1780 ---- .234B .146A .146A .145 -.032 .177 1785 ---- .246B .153A .153A .153 -.033 .186 1790 ---- .260B .160A .160A .161 -.034 .195 1795 ---- .274B .169A .169A .169 -.036 .205 1800 ---- .289B .176A .176A .178 -.037 .215 1805 ---- .304B .185A .185A .188 -.038 .226 1810 ---- .320B .195A .195A .198 -.039 .237 1815 ---- .336B .204A .204A .208 -.041 .249 5 1820 ---- .354B .215A .215A .219 -.043 .262 1825 .253 .371B .226A .230A .231 -.044 12 .275 8 8 1830 .255 .390B .238A .280B .243 -.045 14 .288 1835 ---- .410B .249A .249A .256 -.047 .303 1840 .282 .431B .262A .266A .269 -.049 10 .318 1 1845 ---- .452B .275A .275A .283 -.050 .333 1850 .288 .475B .288 .341B .298 -.052 1 .350 1855 .303 .498B .303 .351B .313 -.053 10 .366 1860 ---- .521B .318A .318A .329 -.055 .384 1865 ---- .546B .335A .335A .345 -.057 .402 1870 .344 .571B .344 .357B .362 -.059 1 .421 1875 ---- .597B .368A .368A .380 -.061 .441 110 1880 ---- .624B .385A .385A .398 -.063 .461 1885 ---- .651B .404A .404A .417 -.065 .482 1890 ---- .680B .423A .423A .436 -.068 .504 1895 ---- .709B .442A .442A .457 -.069 .526 1900 ---- .738B .463A .463A .478 -.071 .549 1905 ---- .769B .484A .484A .499 -.074 .573 1910 ---- .800B .507A .507A .521 -.077 .598 1915 ---- .831B .534A .534A .544 -.079 .623 1920 ---- .864B .557A .557A .568 -.081 .649 1925 ---- .897B .581A .581A .592 -.084 .676 1930 ---- .926B .606A .606A .617 -.086 .703 1935 ---- .960B .631A .631A .643 -.088 .731 1940 ---- .996B .657A .657A .670 -.090 .760 1945 ---- 1.031B .683A .683A .697 -.093 .790 1950 ---- 1.072B .710A .710A .725 -.095 .820 1955 ---- 1.104B .738A .738A .753 -.098 .851 1960 ---- 1.142B .766A .766A .782 -.100 .882 1965 ---- 1.182B .795A .795A .812 -.102 .914 1970 ---- 1.218B .825A .825A .843 -.104 .947 1975 ---- 1.261B .855A .855A .874 -.106 .980 1980 ---- 1.299B .885A .885A .906 -.108 1.014 1985 ---- 1.336B .917A .917A .938 -.111 1.049 1990 ---- 1.377B .947A .947A .971 -.113 1.084 1995 ---- 1.417B .982A .982A 1.005 -.114 1.119 2000 ---- 1.460B 1.013A 1.013A 1.039 -.117 1.156 2005 ---- 1.499B 1.049A 1.049A 1.074 -.118 1.192 2010 ---- ---- ---- 1.083A 1.109 ---- ---- 2015 ---- ---- ---- 1.118A 1.145 ---- ---- 2020 ---- ---- ---- 1.154A 1.182 ---- ---- 2025 ---- 1.670B 1.187A 1.187A 1.219 -.125 1.344 2050 ---- 1.888B 1.375A 1.375A 1.411 -.132 1.543 2075 ---- 2.113B 1.575A 1.575A 1.614 -.138 1.752 2100 ---- 2.342B 1.785A 1.785A 1.827 -.142 1.969 2125 ---- 2.576B 2.002A 2.002A 2.046 -.145 2.191 2150 ---- 2.811B 2.226A 2.226A 2.272 -.147 2.419 2175 ---- 3.051B 2.455A 3.051B 2.502 -.149 2.651 2200 ---- 3.292B 2.687A 3.292B 2.736 -.150 2.886 2225 ---- 3.536B 2.923A 3.536B 2.973 -.151 3.124 2250 ---- 3.747B 3.162A 3.747B 3.212 -.152 3.364 2275 ---- 3.769B 3.403A 3.769B 3.453 -.153 3.606 2300 ---- 3.856B 3.646A 3.856B 3.695 -.154 3.849 2325 ---- ---- 3.891A 3.891A 3.939 -.154 4.093 2350 ---- ---- ---- ---- 4.184 -.154 4.338 2375 ---- ---- ---- ---- 4.429 -.155 4.584 2400 ---- ---- ---- ---- 4.675 -.155 4.830 2425 ---- ---- ---- 4.955A 4.922 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 10 126 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.351 +.157 5.194 1425 ---- ---- ---- ---- 5.102 +.156 4.946 1450 ---- ---- ---- ---- 4.854 +.156 4.698 1475 ---- ---- ---- ---- 4.606 +.155 4.451 1500 ---- ---- ---- ---- 4.359 +.154 4.205 1525 ---- ---- ---- ---- 4.113 +.154 3.959 1550 ---- ---- ---- ---- 3.868 +.153 3.715 1575 ---- ---- 3.043A 3.043A 3.623 +.150 3.473 1600 ---- ---- 2.805A 2.805A 3.381 +.149 3.232 1625 ---- 3.187B 2.571A 2.571A 3.140 +.146 2.994 1650 ---- 2.949B 2.341A 2.341A 2.902 +.143 2.759 1675 ---- 2.714B 2.116A 2.116A 2.667 +.140 2.527 1700 ---- 2.482B 1.897A 1.897A 2.436 +.135 2.301 1725 ---- 2.256B 1.686A 1.686A 2.210 +.130 2.080 1750 ---- 2.036B 1.485A 1.485A 1.991 +.124 1.867 1775 ---- 1.823B 1.295A 1.295A 1.780 +.118 1.662 1800 ---- 1.618B 1.121A 1.121A 1.578 +.110 1.468 1805 ---- ---- ---- ---- 1.539 +.108 1.431 1810 ---- ---- ---- ---- 1.501 +.107 1.394 1815 ---- ---- ---- ---- 1.463 +.105 1.358 1820 ---- ---- ---- ---- 1.425 +.103 1.322 1825 ---- 1.425B .963A .963A 1.388 +.101 1.287 1830 ---- ---- ---- ---- 1.352 +.100 1.252 1835 ---- ---- ---- ---- 1.316 +.098 1.218 1840 ---- ---- .877A .877A 1.281 +.097 1.184 1845 ---- ---- .849A .849A 1.246 +.095 1.151 1850 ---- 1.244B .823A .823A 1.212 +.093 1.119 1855 ---- ---- .797A .797A 1.179 +.092 1.087 1860 ---- ---- .771A .771A 1.146 +.090 1.056 1865 ---- ---- .747A .747A 1.114 +.088 1.026 1870 ---- ---- .723A .723A 1.082 +.086 .996 1875 ---- 1.080B .699A .699A 1.051 +.084 .967 1880 ---- ---- .677A .677A 1.021 +.082 .939 1885 ---- .923B .655A .655A .992 +.081 .911 1890 ---- .917B .633A .633A .963 +.078 .885 1895 ---- .922B .612A .612A .934 +.076 .858 1900 ---- .931B .592A .592A .907 +.074 .833 1905 ---- .903B .572A .572A .880 +.072 .808 1910 ---- .876B .553A .553A .853 +.070 .783 1915 ---- .850B .535A .535A .827 +.068 .759 1920 ---- .824B .517A .517A .802 +.066 .736 1925 ---- .798B .496A .496A .777 +.064 .713 1930 ---- .773B .470A .470A .753 +.062 .691 1935 ---- .749B .454A .454A .730 +.060 .670 1940 ---- .726B .440A .440A .707 +.058 .649 1945 ---- .703B .424A .424A .684 +.056 .628 1950 ---- .680B .409A .409A .662 +.054 .608 1955 ---- .659B .395A .395A .641 +.052 .589 1960 ---- .637B .382A .382A .620 +.050 .570 1965 ---- .616B .369A .369A .600 +.049 .551 1970 ---- .596B .358A .358A .580 +.046 .534 1975 .575 .576B .346A .517A .561 +.045 1 .516 1980 ---- .557B .334A .557B .543 +.044 .499 1985 ---- .539B .322A .539B .525 +.042 .483 1990 ---- .521B .311A .521B .507 +.040 .467 1995 ---- .504B .299A .504B .490 +.038 .452 2000 ---- .487B .289A .487B .474 +.037 .437 2005 ---- .471B .279A .471B .458 +.036 .422 2010 ---- ---- ---- .271A .442 ---- ---- 2015 ---- ---- ---- .262A .427 ---- ---- 2020 ---- ---- ---- .252A .413 ---- ---- 2025 ---- .410B .245A .410B .398 +.029 .369 2050 ---- .344B .206A .344B .335 +.023 .312 2075 ---- .291B .175A .291B .282 +.019 .263 2100 ---- .245B .149A .245B .239 +.016 .223 2125 ---- .208B .127A .208B .203 +.013 .190 2150 ---- .177B .111A .177B .173 +.011 .162 2175 ---- .150B .097A .097A .148 +.009 .139 2200 ---- .128B .085A .085A .128 +.008 .120 2225 ---- .110B .075A .075A .111 +.007 .104 2250 ---- .094B .066A .066A .096 +.006 .090 2275 ---- .081B .060A .060A .084 +.006 .078 2300 ---- .070B .054A .054A .074 +.006 .068 2325 ---- .061B .049A .049A .065 +.005 .060 2350 ---- ---- .045A .045A .057 +.004 .053 2375 ---- .047B .041A .041A .051 +.005 .046 2400 ---- .042B .038A .038A .045 +.004 .041 2425 ---- ---- ---- .035A .040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .007 -.003 .010 1425 ---- ---- ---- ---- .008 -.004 .012 1450 ---- ---- ---- ---- .010 -.005 .015 1475 ---- ---- ---- ---- .013 -.005 .018 1500 ---- ---- ---- ---- .016 -.005 .021 1525 ---- ---- ---- ---- .019 -.007 .026 1550 ---- ---- .030A .030A .024 -.008 .032 1575 ---- ---- .036A .036A .030 -.009 .039 1600 ---- .049B .043A .049B .037 -.011 .048 1625 ---- .064B .052A .064B .046 -.014 .060 1650 ---- .084B .064A .084B .057 -.017 .074 1675 ---- .108B .079A .079A .072 -.021 .093 1700 ---- .139B .097A .097A .091 -.025 .116 1725 ---- .178B .120A .120A .115 -.030 .145 1750 ---- .226B .150A .150A .145 -.036 .181 1775 ---- .286B .186A .186A .183 -.043 .226 1800 ---- .361B .233A .233A .232 -.050 .282 1805 ---- .377B .244A .244A .243 -.051 .294 1810 ---- .395B .255A .255A .254 -.053 .307 1815 ---- .413B .266A .266A .266 -.055 .321 1820 ---- .431B .279A .279A .278 -.057 .335 1825 ---- .451B .291A .291A .291 -.058 .349 1830 ---- .471B .304A .304A .305 -.059 .364 1835 .322 .490B .318A .356B .319 -.061 1 .380 1840 ---- .512B .332A .332A .334 -.063 .397 1845 ---- .535B .347A .347A .349 -.065 .414 1850 ---- .557B .363A .363A .365 -.066 .431 1855 ---- .580B .379A .379A .381 -.069 .450 1860 ---- .605B .395A .395A .398 -.070 .468 1865 ---- .630B .413A .413A .416 -.072 .488 1870 ---- .656B .430A .430A .434 -.074 .508 1875 ---- .683B .449A .449A .453 -.076 .529 1880 ---- .709B .471A .471A .473 -.078 .551 1885 ---- .737B .491A .491A .494 -.079 .573 1890 ---- .766B .511A .511A .515 -.081 .596 1895 ---- .795B .532A .532A .536 -.084 .620 1900 ---- .824B .554A .554A .558 -.086 .644 1905 ---- .854B .576A .854B .581 -.088 .669 1910 ---- .886B .599A .886B .605 -.089 .694 1915 ---- .917B .622A .917B .629 -.091 .720 1920 ---- .949B .646A .949B .653 -.094 .747 1925 ---- .981B .671A .981B .679 -.095 .774 1930 ---- 1.013B .696A 1.013B .704 -.098 .802 1935 ---- 1.026B .722A 1.026B .731 -.099 .830 1940 ---- 1.029B .748A 1.029B .758 -.101 .859 1945 ---- 1.033B .775A 1.033B .785 -.104 .889 1950 ---- 1.153B .802A 1.153B .813 -.106 .919 1955 ---- 1.031B .831A 1.030B .842 -.107 .949 1960 ---- 1.037B .859A 1.036B .871 -.109 .980 1965 ---- 1.038B .888A 1.038B .901 -.111 1.012 1970 ---- 1.054B .918A 1.054B .931 -.113 1.044 1975 ---- 1.337B .948A 1.337B .962 -.114 1.076 1980 ---- ---- .978A .978A .993 -.116 1.109 1985 ---- ---- 1.009A 1.009A 1.025 -.118 1.143 1990 ---- ---- 1.041A 1.041A 1.057 -.120 1.177 1995 ---- ---- 1.073A 1.073A 1.090 -.121 1.211 2000 ---- 1.530B 1.105A 1.530B 1.123 -.123 1.246 2005 ---- ---- ---- ---- 1.157 -.125 1.282 2010 ---- ---- ---- 1.228A 1.192 ---- ---- 2015 ---- ---- ---- 1.263A 1.227 ---- ---- 2020 ---- ---- ---- 1.298A 1.262 ---- ---- 2025 ---- 1.732B 1.275A 1.731B 1.298 -.130 1.428 2050 ---- 1.944B 1.455A 1.944B 1.484 -.136 1.620 2075 ---- 2.160B 1.647A 2.160B 1.681 -.141 1.822 2100 ---- 2.384B 1.850A 2.384B 1.887 -.144 2.031 2125 ---- 2.613B 2.061A 2.613B 2.100 -.147 2.247 2150 ---- 2.845B 2.279A 2.845B 2.320 -.149 2.469 2175 ---- 3.079B 2.501A 3.079B 2.545 -.151 2.696 2200 ---- 3.317B 2.729A 3.317B 2.774 -.152 2.926 2225 ---- 3.557B 2.961A 3.556B 3.007 -.152 3.159 2250 ---- 3.800B 3.195A 3.800B 3.242 -.153 3.395 2275 ---- 4.042B 3.433A 4.042B 3.480 -.153 3.633 2300 ---- 4.285B 3.672A 4.285B 3.719 -.154 3.873 2325 ---- 4.452B 3.913A 4.452B 3.960 -.154 4.114 2350 ---- 4.475B 4.155A 4.475B 4.202 -.155 4.357 2375 ---- ---- 4.399A 4.399A 4.445 -.155 4.600 2400 ---- ---- 4.659A 4.659A 4.689 -.156 4.845 2425 ---- ---- ---- 4.972A 4.934 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO4 OCT22 Silver Weekly Friday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.599 +.160 5.439 1400 ---- ---- ---- ---- 5.349 +.160 5.189 1425 ---- ---- ---- ---- 5.099 +.160 4.939 1450 ---- ---- ---- ---- 4.849 +.160 4.689 1475 ---- ---- ---- ---- 4.599 +.160 4.439 1500 ---- ---- ---- ---- 4.349 +.160 4.189 1525 ---- ---- ---- ---- 4.100 +.161 3.939 1550 ---- ---- ---- ---- 3.850 +.161 3.689 1575 ---- ---- ---- ---- 3.600 +.160 3.440 1600 ---- ---- ---- ---- 3.350 +.160 3.190 1625 ---- ---- ---- ---- 3.100 +.159 2.941 1650 ---- ---- ---- ---- 2.850 +.158 2.692 1 1675 ---- ---- 2.034A 2.034A 2.601 +.157 2.444 1700 ---- ---- 1.791A 1.791A 2.352 +.155 2.197 1705 ---- 2.170B 1.744A 1.744A 2.303 +.155 2.148 1710 ---- 2.141B 1.697A 1.697A 2.253 +.155 2.098 1715 ---- 2.143B 1.649A 2.068B 2.204 +.155 2.049 1720 ---- 2.094B 1.602A 2.018B 2.154 +.154 2.000 1725 ---- 2.080B 1.556A 1.969B 2.104 +.153 1.951 1730 ---- 2.062B 1.510A 1.938B 2.055 +.153 1.902 1735 ---- 2.013B 1.464A 1.888B 2.006 +.153 1.853 1740 ---- 1.968B 1.419A 1.839B 1.956 +.151 1.805 1745 ---- 1.918B 1.375A 1.789B 1.907 +.151 1.756 1750 ---- 1.866B 1.281A 1.739B 1.858 +.150 1.708 1755 ---- 1.816B 1.285A 1.285A 1.809 +.150 1.659 1760 ---- 1.766B 1.241A 1.241A 1.760 +.149 1.611 1765 ---- 1.715B 1.198A 1.198A 1.711 +.148 1.563 1770 ---- 1.663B 1.155A 1.155A 1.662 +.147 1.515 1775 ---- 1.613B 1.050A 1.501B 1.613 +.146 1.467 1780 ---- 1.563B 1.008A 1.434B 1.564 +.144 1.420 1785 ---- 1.514B .963A 1.389B 1.516 +.143 1.373 1790 ---- 1.464B .919A .919A 1.467 +.141 1.326 1795 ---- 1.414B .876A .876A 1.419 +.140 1.279 1800 1.383 1.421B .830A 1.421B 1.371 +.138 5 1.233 1805 ---- 1.317B .790A .790A 1.323 +.136 1.187 1810 ---- 1.269B .749A .749A 1.276 +.135 1.141 1815 ---- 1.220B .708A .708A 1.229 +.133 1.096 1820 ---- 1.172B .670A .670A 1.181 +.130 1.051 1825 ---- 1.184B .627A .627A 1.135 +.129 1.006 2 2 1830 ---- 1.078B .594A .594A 1.088 +.125 .963 1835 ---- 1.031B .558A .987B 1.042 +.123 .919 2 1840 ---- .985B .523A .953B .997 +.120 .877 2 2 1845 ---- .961B .489A .958B .952 +.117 .835 2 2 1850 ---- .954B .451A .954B .907 +.113 .794 1 1855 ---- .899B .424A .879B .863 +.109 .754 1860 ---- .855B .391A .836B .820 +.106 .714 1865 ---- .812B .363A .802B .778 +.102 .676 2 1870 ---- .771B .336A .759B .736 +.098 .638 1875 .319 .737B .311A .591A .695 +.093 6 .602 3 1880 ---- .690B .287A .671B .655 +.088 .567 4 4 1885 ---- .651B .264A .641B .617 +.084 .533 1890 .246 .611B .243A .600B .579 +.078 2 .501 10 1895 ---- .574B .223A .560B .542 +.073 .469 1 1 1900 .210 .541B .203A .539B .507 +.068 3 .439 11 19 1905 ---- .499B .185A .498B .473 +.063 .410 1 1 1910 ---- .470B .169A .470B .440 +.057 .383 11 11 1915 ---- .439B .155A .439B .409 +.052 .357 1 1 1920 .298 .409B .141A .402B .379 +.047 170 .332 2 151 1925 .324 .380B .129A .129A .351 +.042 4 .309 5 5 1930 .296 .352B .119A .320 .324 +.037 14 .287 30 7 1935 ---- .325B .109A .325B .299 +.033 .266 4 4 1940 ---- .300B .099A .300B .276 +.030 .246 1 1 1945 .264 .278B .092A .196A .253 +.025 20 .228 21 20 1950 .250 .256B .084A .084A .233 +.023 99 .210 72 148 1955 ---- .235B .078A .235B .214 +.020 .194 1 3 1960 .164 .216B .071A .216B .196 +.017 1 .179 4 26 1965 .155 .205 .066A .191B .180 +.015 62 .165 2 2 1970 .172 .181B .062A .181B .165 +.013 10 .152 1 1975 .142 .166B .057A .057A .151 +.011 15 .140 10 20 1980 .150 .152B .053A .152B .138 +.009 10 .129 13 14 1985 ---- .141B .049A .141B .127 +.009 .118 3 1990 ---- .129B .046A .129B .116 +.007 .109 3 3 1995 ---- .118B .042A .118B .107 +.007 .100 2000 .083 .110 .039A .097 .098 +.006 59 .092 44 2005 ---- .099B .037A .099B .090 +.006 .084 2010 ---- .091B .034A .091B .083 +.005 .078 1 2015 ---- .084B .032A .084B .076 +.005 .071 2020 ---- .077B .030A .077B .070 +.004 .066 2025 ---- .070B .029A .070B .065 +.004 .061 1 2030 ---- .064B .027A .064B .060 +.004 .056 6 2035 ---- .059B .026A .059B .055 +.003 .052 2040 ---- .054B .024A .024A .051 +.003 .048 4 2045 ---- .050B .023A .023A .047 +.003 .044 2050 ---- .046B .022A .022A .044 +.003 .041 11 2055 ---- .042B .020A .020A .041 +.003 .038 2060 .017 .038B .017 .038B .038 +.003 30 .035 14 30 2065 ---- .035B .019A .019A .035 +.002 .033 2070 ---- .032B .018A .018A .033 +.002 .031 2075 ---- .030B .017A .017A .031 +.002 .029 2 2080 ---- ---- .017A .017A .028 +.001 .027 2085 ---- ---- .016A .016A .027 +.002 .025 2090 ---- ---- .015A .015A .025 +.001 .024 1 2095 ---- ---- .015A .015A .023 +.001 .022 2100 .014 .020B .014 .019 .022 +.001 12 .021 1 5 2105 ---- ---- .014A .014A .020 UNCH .020 2110 ---- ---- .013A .013A .019 UNCH .019 2115 ---- ---- .013A .013A .018 UNCH .018 1 2120 .010 .014B .010 .014B .017 UNCH 1 .017 2125 ---- ---- .012A .012A .016 UNCH .016 5 2130 ---- ---- .011A .011A .015 UNCH .015 2135 ---- ---- .011A .011A .014 UNCH .014 2140 ---- ---- .010A .010A .013 UNCH .013 2145 ---- ---- .010A .010A .012 -.001 .013 2150 .008 .013 .008 .013 .012 UNCH 2 .012 10 2155 ---- ---- .009A .009A .011 UNCH .011 2160 ---- ---- .009A .009A .010 -.001 .011 2165 ---- ---- .008A .008A .010 UNCH .010 2170 ---- ---- .008A .008A .009 -.001 .010 2175 ---- ---- .008A .008A .009 UNCH .009 5 2180 ---- ---- .007A .007A .008 -.001 .009 2185 ---- ---- .007A .007A .008 UNCH .008 2190 ---- ---- .007A .007A .007 -.001 .008 2195 ---- ---- ---- ---- .007 UNCH .007 2200 ---- ---- ---- ---- .007 UNCH .007 3 103 2205 ---- ---- .006A .006A .006 -.001 .007 2210 ---- ---- ---- ---- .006 UNCH .006 5 2225 .004 .004 .004 .004 .005 -.001 2 .006 5 2250 .004 .005 .004 .005 .004 UNCH 9 .004 6 39 2275 ---- ---- ---- ---- .003 -.001 .004 5 20 2300 ---- ---- ---- ---- .003 UNCH .003 16 2325 ---- ---- ---- ---- .002 UNCH .002 2350 ---- ---- ---- ---- .002 UNCH .002 2 2375 ---- ---- ---- ---- .002 UNCH .002 2400 ---- ---- ---- ---- .001 -.001 .002 7 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 536 232 793 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 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 11 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 5 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 .006 .008 .004A .004A .002 -.004 8 .006 8 9 1700 .005 .005 .004 .004 .004 -.004 2 .008 2 1705 ---- ---- .007A .007A .004 -.005 .009 1710 ---- ---- .007A .007A .005 -.005 .010 1715 ---- .012B .008A .008A .005 -.006 .011 1720 ---- .013B .008A .008A .005 -.007 .012 1725 ---- .015B .008A .008A .006 -.007 .013 3 1730 ---- .017B .008A .008A .006 -.008 .014 1735 .008 .019B .008 .009 .007 -.008 2 .015 1740 ---- .021B .011A .011A .008 -.008 .016 1745 ---- .023B .012A .012A .008 -.010 .018 1750 ---- .026B .012A .012A .009 -.010 .019 1 1755 ---- .029B .014A .014A .010 -.011 .021 1760 ---- .032B .015A .015A .011 -.011 .022 4 1765 ---- .036B .016A .016A .012 -.012 .024 1770 ---- .039B .017A .017A .013 -.014 .027 1775 ---- .044B .018A .018A .014 -.015 .029 10 10 1780 ---- .048B .020A .020A .016 -.015 .031 1785 ---- .054B .021A .021A .017 -.017 .034 1790 ---- .059B .023A .023A .019 -.018 .037 14 1795 ---- .066B .025A .025A .020 -.020 .040 1800 .021 .073B .021 .021 .022 -.022 2 .044 2 8 1805 ---- .080B .029A .029A .025 -.023 .048 1810 ---- .089B .031A .031A .027 -.025 5 .052 8 1815 ---- .098B .033A .033A .030 -.027 .057 1820 ---- .108B .036A .036A .033 -.029 .062 1825 .100 .119B .039A .119B .036 -.032 2 .068 11 14 1830 ---- .131B .042A .042A .040 -.034 .074 9 9 1835 ---- .144B .046A .046A .044 -.037 .081 2 1840 .050 .157B .050 .051B .048 -.040 2 .088 10 10 1845 ---- .173B .054A .054A .053 -.043 .096 10 1850 ---- .191B .059A .059A .059 -.046 1 .105 1 5 1855 ---- .210B .064A .064A .065 -.050 .115 1860 .069 .230B .069 .069 .071 -.054 6 .125 1 1865 ---- .252B .076A .076A .079 -.058 .137 1 1 1870 ---- .275B .084A .084A .087 -.063 .150 2 1875 .292 .300B .092A .092A .096 -.067 40 .163 1880 ---- .325B .101A .101A .107 -.071 .178 2 1885 ---- .353B .113A .113A .118 -.076 .194 1890 .291 .390 .123A .370B .130 -.082 10 .212 4 4 1895 ---- .412B .135A .135A .143 -.087 .230 2 1 1900 .301 .444B .147 .159A .158 -.092 4 .250 3 3 1905 .216 .470B .163A .163A .174 -.098 75 .272 1910 .230 .507B .180A .180A .191 -.103 5 .294 2 1 1915 ---- .543B .197A .197A .210 -.108 .318 1 1 1920 ---- .580B .216A .216A .230 -.113 .343 1925 ---- .625B .235A .235A .252 -.118 .370 1930 ---- .658B .257A .257A .275 -.123 4 .398 2 1935 ---- .699B .281A .281A .300 -.127 .427 1940 ---- .740B .306A .306A .327 -.130 .457 1945 ---- .782B .332A .332A .354 -.135 .489 1950 ---- .829B .360A .360A .384 -.137 .521 1 1955 ---- .868B .388A .388A .415 -.140 .555 1960 ---- .912B .417A .417A .447 -.143 .590 1965 ---- .957B .451A .451A .481 -.145 .626 1970 .937 1.002B .485A .485A .516 -.147 3 .663 1975 ---- 1.052B .517A .517A .552 -.149 .701 1980 ---- 1.034B .579A .579A .589 -.150 .739 1985 ---- 1.076B .616A .616A .628 -.151 .779 1990 ---- 1.124B .654A .654A .667 -.152 .819 1995 ---- 1.171B .693A .693A .708 -.153 .861 2000 ---- 1.283B .707A .707A .749 -.154 .903 10 2005 ---- 1.266B .773A .773A .791 -.154 .945 2010 ---- 1.315B .815A .815A .834 -.154 .988 2015 ---- 1.362B .857A .857A .877 -.155 1.032 2020 ---- 1.411B .900A .900A .921 -.155 1.076 2025 ---- 1.524B .920A .920A .966 -.155 1.121 2030 ---- 1.508B .987A .987A 1.011 -.156 1.167 2035 ---- 1.557B 1.032A 1.032A 1.056 -.156 1.212 2040 ---- 1.607B 1.077A 1.077A 1.102 -.156 1.258 2045 ---- 1.655B 1.121A 1.121A 1.148 -.157 1.305 2050 1.524 1.708B 1.146A 1.146A 1.195 -.157 3 1.352 1 1 2055 ---- 1.755B 1.258A 1.258A 1.242 -.157 1.399 2060 ---- 1.805B 1.305A 1.305A 1.289 -.157 1.446 2065 ---- 1.857B 1.351A 1.351A 1.336 -.158 1.494 2070 ---- 1.908B 1.398A 1.398A 1.383 -.158 1.541 5 2075 1.660 1.960B 1.381A 1.381A 1.431 -.158 3 1.589 5 2080 ---- 2.012B 1.492A 1.492A 1.479 -.158 1.637 1 2085 ---- 2.063B 1.540A 1.540A 1.527 -.159 1.686 2090 ---- 2.113B 1.588A 1.588A 1.575 -.159 1.734 2095 ---- 2.164B 1.636A 1.636A 1.624 -.159 1.783 2100 1.668 2.215B 1.621A 1.646A 1.672 -.159 2 1.831 1 2105 ---- 2.265B 1.732A 1.732A 1.721 -.159 1.880 2110 ---- 2.316B 1.780A 1.780A 1.770 -.159 1.929 2115 ---- 2.367B 1.829A 1.829A 1.819 -.159 1.978 2120 ---- 2.418B 1.878A 1.878A 1.867 -.160 2.027 2125 ---- 2.469B 1.927A 1.927A 1.916 -.160 2.076 3 2130 ---- 2.482B 1.976A 1.976A 1.965 -.160 2.125 2135 ---- 2.419B 2.025A 2.025A 2.015 -.159 2.174 2140 ---- 2.323B 2.074A 2.074A 2.064 -.160 2.224 2145 ---- 2.305B 2.123A 2.123A 2.113 -.160 2.273 2150 ---- 2.338B 2.172A 2.172A 2.162 -.160 2.322 2155 ---- ---- 2.221A 2.221A 2.212 -.160 2.372 2160 ---- ---- 2.269A 2.269A 2.261 -.160 2.421 2165 ---- ---- 2.318A 2.318A 2.310 -.161 2.471 2170 ---- ---- 2.366A 2.366A 2.360 -.160 2.520 2175 ---- ---- 2.414A 2.414A 2.409 -.161 2.570 2180 ---- ---- 2.462A 2.462A 2.459 -.160 2.619 2185 ---- ---- 2.510A 2.510A 2.508 -.161 2.669 2190 ---- ---- 2.566A 2.566A 2.558 -.160 2.718 2195 ---- ---- 2.621A 2.621A 2.608 -.160 2.768 2200 ---- ---- 2.670A 2.670A 2.657 -.160 2.817 2205 ---- ---- ---- ---- 2.707 -.160 2.867 2210 ---- ---- ---- ---- 2.757 -.160 2.917 2225 ---- ---- ---- ---- 2.906 -.160 3.066 2250 ---- ---- ---- ---- 3.155 -.160 3.315 2275 ---- ---- ---- ---- 3.404 -.160 3.564 2300 ---- ---- ---- ---- 3.653 -.160 3.813 2325 ---- ---- ---- ---- 3.903 -.160 4.063 2350 ---- ---- ---- ---- 4.152 -.160 4.312 2375 ---- ---- ---- ---- 4.402 -.160 4.562 2400 ---- ---- ---- ---- 4.652 -.160 4.812 2425 ---- ---- ---- ---- 4.901 -.161 5.062 2450 ---- ---- ---- ---- 5.151 -.160 5.311 2475 ---- ---- ---- ---- 5.401 -.160 5.561 2500 ---- ---- ---- ---- 5.651 -.160 5.811 2525 ---- ---- ---- ---- 5.901 -.160 6.061 2550 ---- ---- ---- ---- 6.151 -.160 6.311 2575 ---- ---- ---- ---- 6.401 -.160 6.561 2600 ---- ---- ---- ---- 6.651 -.160 6.811 TOTAL EST.VOL VOLUME OPEN INT TOTAL 179 65 170 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.599 +.160 5.439 1400 ---- ---- ---- ---- 5.350 +.161 5.189 1425 ---- ---- ---- ---- 5.100 +.161 4.939 1450 ---- ---- ---- ---- 4.850 +.161 4.689 1475 ---- ---- ---- ---- 4.601 +.162 4.439 1500 ---- ---- ---- ---- 4.351 +.162 4.189 1525 ---- ---- ---- ---- 4.102 +.162 3.940 1550 ---- ---- ---- ---- 3.852 +.161 3.691 1575 ---- ---- ---- ---- 3.603 +.161 3.442 1600 ---- ---- 2.823A 2.823A 3.354 +.160 3.194 1625 ---- ---- 2.578A 2.578A 3.106 +.160 2.946 1650 ---- 2.814B 2.333A 2.333A 2.858 +.158 2.700 1 1675 ---- 2.607B 2.090A 2.090A 2.610 +.155 2.455 1700 ---- 2.356B 1.785A 1.785A 2.364 +.152 2.212 2 1705 ---- 2.306B 1.803A 1.803A 2.315 +.151 2.164 1710 ---- 2.257B 1.756A 1.756A 2.266 +.150 2.116 1715 ---- 2.207B 1.709A 1.709A 2.217 +.150 2.067 1720 ---- 2.156B 1.663A 1.663A 2.168 +.148 2.020 1725 ---- 2.105B 1.549A 1.549A 2.120 +.148 1.972 3 1730 ---- 2.054B 1.571A 1.571A 2.071 +.147 1.924 1735 ---- 2.004B 1.524A 1.524A 2.022 +.145 1.877 1740 ---- 1.954B 1.478A 1.478A 1.974 +.145 1.829 1745 ---- 1.905B 1.433A 1.433A 1.926 +.144 1.782 1750 ---- 1.928B 1.319A 1.319A 1.878 +.143 1.735 1 1755 ---- 1.808B 1.343A 1.343A 1.830 +.142 1.688 1760 ---- 1.759B 1.234A 1.234A 1.782 +.140 1.642 1765 ---- 1.710B 1.190A 1.190A 1.735 +.140 1.595 1770 ---- 1.662B 1.146A 1.146A 1.688 +.139 1.549 1775 ---- 1.689B 1.099A 1.099A 1.640 +.136 1.504 1780 ---- 1.567B 1.061A 1.061A 1.594 +.136 1.458 1785 ---- 1.520B 1.019A 1.019A 1.547 +.134 1.413 1790 ---- 1.474B .978A .978A 1.501 +.133 1.368 1795 ---- 1.429B .936A .936A 1.455 +.131 1.324 1800 ---- 1.456B .894A .894A 1.409 +.129 1.280 1805 ---- 1.339B .857A .857A 1.364 +.127 1.237 1810 ---- 1.296B .820A 1.261B 1.319 +.125 1.194 1815 ---- 1.258B .782A 1.250B 1.274 +.123 1.151 1820 ---- 1.262B .746A 1.242B 1.230 +.121 1.109 1825 ---- 1.231B .706A 1.230B 1.186 +.118 1.068 1830 ---- 1.175B .675A 1.164B 1.143 +.116 1.027 1835 ---- 1.132B .646A 1.112B 1.100 +.113 .987 1840 ---- 1.090B .614A 1.079B 1.058 +.111 .947 1 1845 ---- 1.048B .583A 1.027B 1.017 +.108 .909 1850 ---- 1.016B .544A 1.015B .976 +.105 .871 1855 ---- .966B .516A .955B .936 +.103 .833 1860 ---- .926B .488A .908B .896 +.099 .797 1865 ---- .887B .461A .869B .858 +.096 .762 1870 ---- .849B .435A .834B .820 +.093 .727 1875 ---- .817B .411A .816B .783 +.090 .693 1880 ---- .775B .387A .765B .747 +.086 .661 1885 ---- .738B .365A .725B .712 +.083 .629 1890 ---- .703B .344A .683B .678 +.079 .599 1895 ---- .669B .324A .667B .644 +.075 .569 1900 ---- .645B .305A .645B .612 +.071 .541 1 1905 ---- .612B .287A .287A .581 +.068 .513 1910 ---- .581B .270A .270A .551 +.064 .487 1915 ---- .551B .254A .254A .522 +.061 .461 1920 ---- .523B .234A .523B .495 +.058 .437 1 1 1925 ---- .494B .220A .494B .468 +.054 .414 1930 ---- .467B .207A .467B .442 +.051 .391 1935 ---- .442B .194A .442B .418 +.048 .370 1940 ---- .417B .181A .417B .395 +.046 .349 1945 ---- .394B .170A .394B .372 +.042 .330 1950 ---- .371B .160A .371B .351 +.039 .312 1955 ---- .350B .150A .350B .331 +.037 .294 1960 ---- .329B .141A .329B .312 +.035 .277 1965 ---- .310B .134A .310B .294 +.033 .261 1970 ---- .292B .126A .292B .276 +.030 .246 1975 ---- .274B .119A .274B .260 +.028 .232 1980 ---- .259B .112A .259B .245 +.026 .219 1985 ---- .242B .106A .242B .230 +.024 .206 1990 ---- .228B .099A .228B .217 +.023 .194 1995 ---- .214B .094A .214B .204 +.021 .183 2000 ---- .201B .090A .201B .192 +.020 .172 2005 ---- .189B .085A .189B .181 +.019 .162 2010 ---- .178B .080A .178B .170 +.017 .153 2015 ---- .168B .075A .168B .160 +.016 .144 2020 ---- .158B .071A .158B .151 +.015 .136 2025 ---- .148B .067A .148B .142 +.014 .128 2030 ---- .140B .064A .140B .134 +.013 .121 5 2035 ---- .132B .061A .132B .126 +.012 .114 2040 ---- .124B .057A .124B .119 +.012 .107 2045 ---- .117B .055A .117B .112 +.011 .101 2050 ---- .110B .052A .110B .106 +.011 .095 2 2055 ---- .103B .049A .103B .100 +.010 .090 2060 ---- .097B .047A .097B .094 +.009 .085 1 1 2065 ---- .092B .045A .045A .089 +.009 .080 2070 ---- .087B .043A .087B .084 +.008 .076 2075 ---- .081B .041A .041A .080 +.008 .072 2080 ---- .077B .039A .077B .076 +.008 .068 2085 ---- .072B .037A .072B .072 +.008 .064 2 2090 ---- .068B .036A .036A .068 +.007 .061 2095 ---- .064B .034A .034A .064 +.006 .058 2100 .061 .061 .033A .053A .061 +.006 8 .055 2 2105 ---- .057B .032A .032A .058 +.006 .052 2110 ---- .054B .031A .031A .055 +.005 .050 2115 ---- .051B .030A .030A .052 +.005 .047 2120 ---- .048B .029A .029A .050 +.005 .045 2125 ---- .045B .028A .028A .047 +.004 .043 2130 ---- .042B .027A .027A .045 +.004 .041 2135 ---- .040B .026A .026A .043 +.004 .039 2140 ---- .038B .025A .025A .041 +.004 .037 2145 ---- .036B .025A .025A .039 +.004 .035 2150 ---- ---- .024A .024A .037 +.003 .034 2155 ---- ---- .023A .023A .035 +.003 .032 2160 ---- ---- .023A .023A .034 +.003 .031 2165 ---- ---- .022A .022A .032 +.003 .029 2170 ---- ---- .022A .022A .031 +.003 .028 2175 ---- ---- .021A .021A .029 +.002 .027 2180 ---- ---- .021A .021A .028 +.002 .026 2185 ---- ---- .020A .020A .027 +.002 .025 2190 ---- ---- .020A .020A .026 +.002 .024 2195 ---- ---- .020A .020A .025 +.002 .023 2200 ---- ---- .019A .019A .024 +.002 .022 3 2205 ---- ---- .019A .019A .023 +.002 .021 2210 ---- ---- .018A .018A .022 +.001 .021 2225 ---- ---- .017A .017A .020 +.001 .019 2250 ---- ---- ---- ---- .017 +.001 .016 15 2275 ---- ---- ---- ---- .014 UNCH .014 1 2300 ---- ---- ---- ---- .013 UNCH .013 16 2325 ---- ---- ---- ---- .011 -.001 .012 15 2350 ---- ---- ---- ---- .010 -.001 .011 2375 ---- ---- ---- ---- .009 -.001 .010 2400 ---- ---- ---- ---- .008 -.001 .009 21 2425 ---- ---- ---- ---- .008 -.001 .009 2450 ---- ---- ---- ---- .007 -.001 .008 2475 ---- ---- ---- ---- .007 -.001 .008 2500 ---- ---- ---- ---- .006 -.002 .008 2525 ---- ---- ---- ---- .006 -.001 .007 2550 ---- ---- ---- ---- .006 -.001 .007 2575 ---- ---- ---- ---- .006 -.001 .007 2600 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 93 W1S NOV22 Silver Weekly Wednesday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .002 +.001 .001 1375 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 +.001 .001 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .003 +.002 .001 1475 ---- ---- ---- ---- .003 +.002 .001 1500 ---- ---- ---- ---- .004 +.002 .002 1525 ---- ---- ---- ---- .004 +.002 .002 1550 ---- ---- ---- ---- .005 +.002 .003 3 1575 ---- ---- ---- ---- .006 +.001 .005 1600 ---- ---- ---- ---- .007 +.001 .006 1625 ---- ---- ---- ---- .008 -.001 .009 1650 ---- .015B ---- .015B .010 -.002 .012 1675 ---- .020B ---- .020B .013 -.004 .017 1700 ---- .029B .021A .029B .016 -.008 .024 1705 ---- .031B .022A .031B .017 -.009 .026 1710 ---- .033B .023A .033B .018 -.010 .028 1715 ---- .036B .025A .036B .019 -.011 .030 1720 ---- .039B .026A .039B .020 -.012 .032 1725 ---- .042B .027A .042B .022 -.012 .034 1730 ---- .045B .029A .045B .023 -.013 .036 1735 ---- .049B .030A .049B .025 -.014 .039 1740 ---- .053B .032A .053B .026 -.015 .041 1745 ---- .057B .034A .057B .028 -.016 .044 1750 ---- .062B .036A .062B .030 -.017 .047 2 1755 ---- .067B .038A .067B .032 -.018 .050 1760 ---- .072B .040A .072B .034 -.020 .054 1765 ---- .078B .042A .078B .037 -.020 .057 1770 ---- .084B .045A .045A .039 -.022 .061 1775 ---- .091B .048A .048A .042 -.024 .066 1780 ---- .099B .051A .051A .045 -.025 .070 1 1785 ---- .107B .054A .054A .049 -.026 .075 1 1 1790 ---- .115B .057A .057A .053 -.027 .080 1795 ---- .125B .061A .061A .057 -.029 .086 1800 ---- .135B .065A .065A .061 -.031 .092 2 1805 ---- .145B .069A .069A .065 -.033 .098 1810 ---- .157B .074A .074A .070 -.035 .105 1815 ---- .169B .079A .079A .076 -.037 .113 1820 ---- .183B .084A .084A .082 -.039 .121 1825 ---- .197B .090A .090A .088 -.041 .129 1830 ---- .212B .096A .096A .095 -.044 .139 1835 ---- .228B .103A .103A .102 -.046 .148 1840 ---- .245B .110A .110A .110 -.049 .159 2 1845 ---- .262B .118A .118A .118 -.052 .170 1850 ---- .282B .126A .126A .127 -.055 .182 1855 ---- .303B .135A .135A .137 -.058 .195 1860 ---- .325B .144A .144A .148 -.060 .208 1865 .312 .348B .155A .155A .159 -.064 1 .223 1870 ---- .373B .166A .166A .171 -.067 .238 1875 ---- .398B .178A .178A .184 -.071 .255 1880 ---- .425B .191A .191A .198 -.074 .272 1885 ---- .452B .204A .204A .213 -.078 .291 1890 ---- .481B .221A .221A .229 -.081 .310 1895 ---- .511B .237A .237A .246 -.084 .330 1 1900 ---- .542B .253A .253A .264 -.088 .352 1905 ---- .573B .271A .271A .283 -.091 .374 1910 ---- .606B .290A .290A .303 -.095 .398 1915 ---- .640B .310A .310A .324 -.098 .422 1920 ---- .675B .331A .331A .346 -.102 .448 1925 ---- .713B .353A .353A .369 -.105 .474 1930 ---- .747B .376A .376A .393 -.109 .502 1935 ---- .784B .401A .401A .419 -.112 .531 1940 ---- .823B .426A .426A .446 -.114 .560 1945 ---- .862B .452A .452A .473 -.118 .591 1950 ---- .903B .480A .480A .502 -.120 .622 1 1955 ---- .943B .508A .508A .532 -.123 .655 1960 ---- .984B .538A .538A .563 -.125 .688 1965 ---- 1.025B .568A .568A .594 -.128 .722 1 1970 ---- 1.067B .598A .598A .627 -.130 .757 1975 ---- 1.111B .631A .631A .661 -.132 .793 1980 ---- 1.152B .667A .667A .696 -.133 .829 1985 ---- 1.196B .702A .702A .731 -.136 .867 1990 ---- 1.240B .737A .737A .768 -.137 .905 1995 ---- 1.284B .774A .774A .805 -.138 .943 2000 ---- 1.332B .806A .806A .843 -.140 .983 2005 ---- 1.373B .868A .868A .881 -.142 1.023 2010 ---- 1.418B .907A .907A .921 -.142 1.063 2015 ---- 1.457B .946A .946A .961 -.143 1.104 2020 ---- 1.460B .986A .986A 1.001 -.145 1.146 2025 ---- 1.560B 1.002A 1.002A 1.043 -.145 1.188 2030 ---- 1.540B 1.068A 1.068A 1.084 -.147 1.231 2035 ---- 1.584B 1.109A 1.109A 1.127 -.147 1.274 2040 ---- 1.631B 1.151A 1.151A 1.169 -.148 1.317 2045 ---- 1.677B 1.194A 1.194A 1.213 -.148 1.361 2050 ---- 1.794B 1.213A 1.213A 1.256 -.150 1.406 2055 ---- 1.771B 1.280A 1.280A 1.300 -.150 1.450 2060 ---- 1.817B 1.324A 1.324A 1.345 -.150 1.495 2065 ---- 1.866B 1.368A 1.368A 1.390 -.151 1.541 2070 ---- 1.912B 1.412A 1.412A 1.435 -.151 1.586 2075 ---- 2.033B 1.434A 1.434A 1.480 -.152 1.632 2080 ---- 2.006B 1.502A 1.502A 1.526 -.152 1.678 2085 ---- 2.055B 1.548A 1.548A 1.572 -.152 1.724 2090 ---- 2.104B 1.594A 1.594A 1.618 -.153 1.771 2095 ---- 2.153B 1.687A 1.687A 1.664 -.154 1.818 2100 ---- 2.276B 1.663A 2.276B 1.711 -.154 1.865 1 2105 ---- 2.251B 1.781A 1.781A 1.758 -.154 1.912 2110 ---- 2.299B 1.828A 1.828A 1.805 -.154 1.959 2115 ---- 2.348B 1.875A 1.875A 1.852 -.155 2.007 2120 ---- 2.398B 1.923A 1.923A 1.900 -.155 2.055 2125 ---- 2.447B 1.898A 2.369B 1.947 -.155 2.102 1 2130 ---- 2.497B 2.018A 2.018A 1.995 -.155 2.150 2135 ---- 2.547B 2.066A 2.066A 2.043 -.155 2.198 2140 ---- 2.596B 2.113A 2.113A 2.091 -.156 2.247 2145 ---- 2.646B 2.161A 2.161A 2.139 -.156 2.295 2150 ---- 2.696B 2.137A 2.377B 2.187 -.156 2.343 2155 ---- 2.745B 2.257A 2.257A 2.235 -.157 2.392 2160 ---- 2.795B 2.306A 2.306A 2.283 -.157 2.440 2165 ---- 2.845B 2.354A 2.354A 2.332 -.157 2.489 2170 ---- 2.895B 2.402A 2.402A 2.381 -.157 2.538 2175 ---- 2.945B 2.379A 2.379A 2.429 -.158 2.587 2180 ---- 2.994B 2.498A 2.498A 2.478 -.157 2.635 2185 ---- 3.045B 2.547A 2.547A 2.527 -.157 2.684 2190 ---- 3.094B 2.595A 2.595A 2.576 -.157 2.733 2195 ---- 3.144B 2.643A 2.643A 2.625 -.158 2.783 2200 ---- 3.194B 2.692A 2.692A 2.674 -.158 2.832 2205 ---- 3.244B 2.740A 2.740A 2.723 -.158 2.881 2210 ---- 3.294B 2.789A 2.789A 2.772 -.158 2.930 2225 ---- 3.351B 2.936A 2.936A 2.919 -.159 3.078 2250 ---- 3.348B 3.182A 3.182A 3.166 -.159 3.325 2275 ---- ---- 3.428A 3.428A 3.414 -.159 3.573 2300 ---- ---- 3.675A 3.675A 3.662 -.160 3.822 2325 ---- ---- ---- ---- 3.910 -.161 4.071 2350 ---- ---- ---- ---- 4.159 -.161 4.320 2375 ---- ---- ---- ---- 4.408 -.161 4.569 2400 ---- ---- ---- ---- 4.657 -.161 4.818 2425 ---- ---- ---- ---- 4.907 -.160 5.067 2450 ---- ---- ---- ---- 5.156 -.161 5.317 2475 ---- ---- ---- ---- 5.406 -.161 5.567 2500 ---- ---- ---- ---- 5.655 -.161 5.816 2525 ---- ---- ---- ---- 5.905 -.161 6.066 2550 ---- ---- ---- ---- 6.155 -.161 6.316 2575 ---- ---- ---- ---- 6.404 -.161 6.565 2600 ---- ---- ---- ---- 6.654 -.161 6.815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 15 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.160 5.689 1375 ---- ---- ---- ---- 5.599 +.160 5.439 1400 ---- ---- ---- ---- 5.349 +.160 5.189 1425 ---- ---- ---- ---- 5.100 +.160 4.940 1450 ---- ---- ---- ---- 4.850 +.159 4.691 1475 ---- ---- ---- ---- 4.601 +.159 4.442 1500 ---- ---- ---- ---- 4.353 +.159 4.194 1525 ---- ---- ---- ---- 4.104 +.157 3.947 1550 ---- ---- ---- ---- 3.857 +.157 3.700 1575 ---- ---- ---- ---- 3.610 +.156 3.454 1600 ---- ---- 2.856A 2.856A 3.364 +.155 3.209 1625 ---- ---- 2.535A 2.535A 3.119 +.153 2.966 1650 ---- 2.817B 2.297A 2.297A 2.876 +.151 2.725 1675 ---- 2.681B 2.063A 2.063A 2.634 +.148 2.486 1700 ---- 2.444B 1.833A 1.833A 2.395 +.145 2.250 1705 ---- 2.323B 1.871A 1.871A 2.348 +.144 2.204 1710 ---- 2.276B 1.826A 1.826A 2.301 +.144 2.157 1715 ---- 2.228B 1.781A 1.781A 2.254 +.143 2.111 1720 ---- 2.181B 1.661A 1.661A 2.207 +.142 2.065 1725 ---- 2.208B 1.610A 1.610A 2.160 +.141 2.019 1730 ---- 2.087B 1.571A 1.571A 2.114 +.141 1.973 1735 ---- 2.041B 1.528A 1.528A 2.067 +.139 1.928 1740 ---- 1.995B 1.485A 1.485A 2.021 +.138 1.883 1745 ---- 1.949B 1.442A 1.442A 1.975 +.137 1.838 1750 ---- 1.977B 1.396A 1.396A 1.930 +.137 1.793 1755 ---- 1.858B 1.359A 1.359A 1.884 +.135 1.749 1760 ---- 1.813B 1.318A 1.318A 1.839 +.134 1.705 1765 ---- 1.767B 1.277A 1.277A 1.794 +.132 1.662 1770 ---- 1.723B 1.237A 1.706B 1.750 +.131 1.619 1775 ---- 1.752B 1.193A 1.752B 1.706 +.130 1.576 1780 ---- 1.690B 1.158A 1.673B 1.662 +.129 1.533 1785 ---- 1.646B 1.119A 1.631B 1.618 +.127 1.491 1790 ---- 1.603B 1.081A 1.587B 1.575 +.125 1.450 1795 ---- 1.560B 1.044A 1.545B 1.533 +.124 1.409 1800 ---- 1.534B 1.005A 1.534B 1.490 +.122 1.368 1805 ---- 1.476B .973A 1.460B 1.448 +.120 1.328 1810 ---- 1.434B .939A 1.418B 1.407 +.119 1.288 1815 ---- 1.392B .905A 1.377B 1.366 +.117 1.249 1820 ---- 1.352B .872A 1.324B 1.326 +.115 1.211 1825 ---- 1.327B .836A 1.327B 1.286 +.113 1.173 1830 ---- 1.271B .808A 1.253B 1.247 +.111 1.136 1835 ---- 1.232B .778A 1.205B 1.208 +.108 1.100 1840 ---- 1.194B .748A 1.179B 1.170 +.106 1.064 1845 ---- 1.156B .715A 1.129B 1.132 +.104 1.028 1850 ---- 1.133B .688A 1.132B 1.096 +.102 .994 1855 ---- 1.081B .660A 1.067B 1.059 +.099 .960 1860 ---- 1.045B .634A 1.020B 1.024 +.097 .927 1865 ---- 1.010B .608A .985B .989 +.094 .895 1870 ---- .975B .583A .951B .955 +.092 .863 1875 ---- .956B .559A .955B .922 +.090 .832 1 1880 ---- .920B .536A .905B .889 +.087 .802 1885 ---- .887B .514A .887B .857 +.084 .773 1890 ---- .855B .492A .854B .826 +.082 .744 1895 ---- .823B .471A .818B .795 +.079 .716 1900 ---- .797B .451A .796B .766 +.077 .689 1905 ---- .763B .432A .432A .737 +.074 .663 1910 ---- .739B .413A .413A .709 +.072 .637 1915 ---- .710B .395A .395A .682 +.070 .612 1920 ---- .683B .378A .378A .655 +.067 .588 1925 ---- .656B .355A .656B .630 +.065 .565 1930 ---- .631B .338A .631B .605 +.062 .543 1935 ---- .606B .323A .606B .581 +.060 .521 1940 ---- .582B .310A .582B .557 +.057 .500 1945 ---- .558B .297A .558B .535 +.056 .479 1950 ---- .535B .283A .535B .513 +.053 .460 1955 ---- .513B .270A .513B .492 +.051 .441 2 1960 ---- .492B .259A .492B .472 +.049 .423 1965 ---- .471B .246A .471B .452 +.047 .405 1970 ---- .451B .235A .451B .433 +.045 .388 1975 ---- .431B .225A .431B .415 +.043 .372 1980 ---- .413B .215A .413B .398 +.041 .357 1985 ---- .394B .206A .394B .381 +.039 .342 4 1990 ---- .377B .198A .377B .365 +.038 .327 1995 ---- .360B .189A .360B .350 +.036 .314 2000 ---- .344B .181A .344B .335 +.035 .300 1 1 2005 ---- .329B .174A .329B .321 +.033 .288 2010 ---- .314B .165A .314B .307 +.031 .276 2015 ---- .301B .160A .301B .294 +.030 .264 2020 ---- .288B .153A .288B .281 +.028 .253 2025 ---- .275B .147A .275B .269 +.027 .242 2030 ---- .265B .141A .265B .258 +.026 .232 2035 ---- .254B .134A .254B .247 +.025 .222 2040 ---- .243B .130A .243B .237 +.024 .213 2045 ---- .232B .125A .232B .227 +.023 .204 2050 ---- .223B .119A .223B .217 +.022 .195 2055 ---- .213B .115A .213B .208 +.021 .187 2060 ---- .204B .110A .204B .200 +.021 .179 2065 ---- .195B .106A .195B .191 +.019 .172 2070 ---- .187B .102A .187B .183 +.018 .165 2075 ---- .179B .098A .179B .176 +.018 .158 2080 ---- .172B .094A .094A .169 +.017 .152 2085 ---- .165B .091A .165B .162 +.016 .146 2090 ---- .158B .087A .158B .155 +.015 .140 2095 ---- .151B .084A .084A .149 +.015 .134 2100 ---- .145B .081A .081A .143 +.014 .129 2105 ---- .139B .078A .139B .137 +.014 .123 2110 ---- .133B .075A .075A .132 +.014 .118 2115 ---- .128B .072A .072A .127 +.013 .114 2120 ---- .123B .070A .123B .122 +.013 .109 2125 ---- .118B .067A .067A .117 +.012 .105 1 2130 ---- .113B .065A .065A .113 +.012 .101 2135 ---- .108B .063A .063A .108 +.011 .097 2140 ---- .104B .061A .061A .104 +.011 .093 2145 ---- .100B .059A .059A .100 +.010 .090 2150 ---- .096B .057A .057A .097 +.011 .086 2155 ---- .092B .055A .055A .093 +.010 .083 2160 ---- .088B .053A .053A .090 +.010 .080 2165 ---- .085B .052A .052A .087 +.010 .077 2175 ---- .078B .049A .049A .081 +.009 .072 2200 ---- .064B .043A .043A .068 +.008 .060 2225 ---- .053B .038A .038A .057 +.006 .051 2250 ---- ---- .034A .034A .049 +.005 .044 2275 ---- ---- .031A .031A .043 +.005 .038 2300 ---- ---- .028A .028A .037 +.004 .033 2325 ---- ---- .026A .026A .033 +.004 .029 2350 ---- ---- .025A .025A .029 +.003 .026 2375 ---- ---- .023A .023A .026 +.002 .024 2400 ---- ---- ---- ---- .024 +.002 .022 2425 ---- ---- ---- ---- .022 +.002 .020 2450 ---- ---- ---- ---- .020 +.001 .019 2475 ---- ---- ---- ---- .019 +.002 .017 2500 ---- ---- ---- ---- .018 +.002 .016 2525 ---- ---- ---- ---- .017 +.002 .015 2550 ---- ---- ---- ---- .016 +.001 .015 2575 ---- ---- ---- ---- .015 +.001 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 -.001 .003 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .007 -.001 .008 1525 ---- ---- ---- ---- .008 -.003 .011 1550 ---- ---- ---- ---- .011 -.003 .014 1575 ---- ---- ---- ---- .014 -.004 .018 1600 ---- ---- ---- ---- .018 -.005 .023 1625 ---- .031B .028A .031B .023 -.007 .030 1650 ---- .042B .035A .042B .029 -.009 .038 1675 ---- .057B .043A .057B .038 -.011 .049 1700 ---- .077B .054A .054A .049 -.015 .064 1705 ---- .081B .056A .056A .051 -.016 .067 1710 ---- .086B .059A .059A .054 -.016 .070 1715 ---- .092B .062A .062A .057 -.017 .074 1720 ---- .097B .065A .065A .060 -.018 .078 1725 ---- .103B .068A .068A .063 -.019 .082 1730 ---- .109B .071A .071A .067 -.019 .086 1735 ---- .116B .075A .075A .070 -.021 .091 1740 ---- .123B .078A .078A .074 -.022 .096 1745 ---- .131B .082A .082A .078 -.023 .101 1750 ---- .138B .087A .087A .083 -.023 .106 1755 ---- .147B .091A .091A .087 -.025 .112 1760 ---- .156B .096A .096A .092 -.026 .118 1765 ---- .165B .101A .101A .097 -.028 .125 1770 ---- .175B .106A .106A .103 -.028 .131 1775 ---- .186B .111A .111A .108 -.030 .138 1780 ---- .196B .117A .117A .115 -.031 .146 1785 ---- .208B .124A .124A .121 -.033 .154 1790 ---- .220B .130A .130A .128 -.034 .162 1795 ---- .233B .137A .137A .135 -.036 .171 1800 ---- .247B .144A .144A .143 -.037 .180 1 1805 ---- .262B .152A .152A .151 -.039 .190 1810 ---- .277B .161A .161A .159 -.042 .201 1815 ---- .293B .169A .169A .169 -.043 .212 1820 ---- .310B .179A .179A .178 -.045 .223 1825 ---- .327B .188A .188A .188 -.047 .235 1830 ---- .345B .199A .199A .199 -.049 .248 1835 ---- .363B .209A .209A .210 -.052 .262 1840 ---- .383B .221A .221A .222 -.054 .276 1845 ---- .404B .233A .233A .235 -.055 .290 1850 ---- .426B .245A .245A .248 -.058 .306 1855 ---- .449B .259A .259A .261 -.061 .322 1860 ---- .472B .273A .273A .276 -.063 .339 1865 ---- .496B .287A .287A .291 -.065 .356 1870 ---- .522B .302A .302A .307 -.068 .375 1875 ---- .548B .318A .318A .323 -.071 .394 1 1880 ---- .574B .338A .338A .340 -.073 .413 1885 ---- .601B .356A .356A .359 -.075 .434 1 1890 ---- .630B .374A .374A .377 -.078 .455 1895 ---- .659B .393A .393A .397 -.080 .477 1900 ---- .689B .413A .413A .417 -.083 .500 1905 ---- .720B .434A .434A .438 -.086 .524 1910 ---- .751B .455A .455A .460 -.088 .548 1915 ---- .784B .477A .477A .483 -.090 .573 1920 ---- .812B .500A .500A .506 -.093 .599 1925 ---- .851B .524A .524A .531 -.095 .626 1930 ---- .880B .548A .548A .556 -.097 .653 1935 ---- .915B .573A .573A .582 -.100 .682 1940 ---- .951B .599A .599A .608 -.103 .711 1945 ---- .987B .625A .625A .636 -.104 .740 1950 ---- 1.028B .652A .652A .664 -.107 .771 1 1955 ---- 1.062B .680A .680A .693 -.109 .802 1960 ---- 1.100B .708A .708A .722 -.111 .833 1965 ---- 1.139B .738A .738A .753 -.113 .866 1970 ---- 1.178B .767A .767A .784 -.115 .899 1975 ---- 1.219B .798A .798A .816 -.117 .933 1980 ---- 1.257B .829A .829A .848 -.119 .967 1985 ---- 1.298B .860A .860A .881 -.121 1.002 1990 ---- 1.339B .893A .893A .915 -.123 1.038 1995 ---- 1.381B .927A .927A .950 -.124 1.074 2000 ---- 1.424B .959A .959A .985 -.125 1.110 3 2005 ---- 1.464B .995A .995A 1.021 -.127 1.148 2010 ---- 1.507B 1.030A 1.030A 1.057 -.128 1.185 2015 ---- 1.550B 1.066A 1.066A 1.094 -.130 1.224 2020 ---- 1.593B 1.120A 1.120A 1.131 -.132 1.263 2025 ---- 1.638B 1.137A 1.137A 1.169 -.133 1.302 2030 ---- 1.680B 1.196A 1.196A 1.208 -.134 1.342 2035 ---- 1.724B 1.234A 1.234A 1.247 -.135 1.382 2040 ---- 1.768B 1.273A 1.273A 1.287 -.135 1.422 2045 ---- 1.813B 1.312A 1.312A 1.327 -.136 1.463 2050 ---- 1.861B 1.330A 1.330A 1.367 -.138 1.505 2055 ---- 1.903B 1.393A 1.393A 1.408 -.139 1.547 2060 ---- 1.948B 1.433A 1.433A 1.449 -.140 1.589 2065 ---- 1.993B 1.474A 1.474A 1.491 -.140 1.631 2070 ---- 2.039B 1.516A 1.516A 1.533 -.141 1.674 2075 ---- 2.088B 1.535A 1.535A 1.575 -.142 1.717 2080 ---- 2.071B 1.600A 1.600A 1.618 -.143 1.761 2085 ---- 2.117B 1.643A 1.643A 1.661 -.144 1.805 2090 ---- 2.163B 1.686A 1.686A 1.705 -.144 1.849 2095 ---- 2.210B 1.729A 1.729A 1.748 -.145 1.893 2100 ---- 2.321B 1.749A 1.749A 1.792 -.146 1.938 2105 ---- 2.303B 1.816A 1.816A 1.837 -.145 1.982 2110 ---- 2.350B 1.861A 1.861A 1.881 -.146 2.027 2115 ---- 2.396B 1.905A 1.905A 1.926 -.147 2.073 2120 ---- 2.443B 1.950A 1.950A 1.971 -.147 2.118 2125 ---- 2.557B 1.971A 1.971A 2.016 -.148 2.164 2130 ---- 2.537B 2.040A 2.040A 2.062 -.148 2.210 2135 ---- 2.584B 2.085A 2.085A 2.107 -.149 2.256 2140 ---- 2.631B 2.131A 2.131A 2.153 -.149 2.302 2145 ---- 2.678B 2.176A 2.176A 2.199 -.149 2.348 2150 ---- 2.797B 2.199A 2.796B 2.246 -.149 2.395 2155 ---- 2.772B 2.331A 2.331A 2.292 -.150 2.442 2160 ---- 2.819B 2.377A 2.377A 2.339 -.149 2.488 2165 ---- 2.866B 2.424A 2.424A 2.385 -.150 2.535 2175 ---- 3.038B 2.431A 3.037B 2.479 -.151 2.630 2200 ---- 3.282B 2.667A 3.282B 2.716 -.152 2.868 2225 ---- 3.390B 2.906A 3.390B 2.956 -.153 3.109 2250 ---- 3.408B 3.147A 3.406B 3.197 -.154 3.351 2275 ---- ---- 3.390A 3.390A 3.440 -.155 3.595 2300 ---- ---- 3.717A 3.717A 3.685 -.155 3.840 2325 ---- ---- ---- ---- 3.930 -.157 4.087 2350 ---- ---- ---- ---- 4.176 -.157 4.333 2375 ---- ---- ---- ---- 4.423 -.158 4.581 2400 ---- ---- ---- ---- 4.671 -.157 4.828 2425 ---- ---- ---- ---- 4.919 -.158 5.077 2450 ---- ---- ---- ---- 5.167 -.158 5.325 2475 ---- ---- ---- ---- 5.416 -.158 5.574 2500 ---- ---- ---- ---- 5.664 -.159 5.823 2525 ---- ---- ---- ---- 5.913 -.159 6.072 2550 ---- ---- ---- ---- 6.162 -.159 6.321 2575 ---- ---- ---- ---- 6.411 -.159 6.570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.349 +.160 6.189 1325 ---- ---- ---- ---- 6.099 +.160 5.939 1350 ---- ---- ---- ---- 5.849 +.159 5.690 1375 ---- ---- ---- ---- 5.600 +.160 5.440 1400 ---- ---- ---- ---- 5.350 +.158 5.192 1425 ---- ---- ---- ---- 5.102 +.159 4.943 1450 ---- ---- ---- ---- 4.853 +.158 4.695 1475 ---- ---- ---- ---- 4.605 +.157 4.448 1500 ---- ---- ---- ---- 4.358 +.157 4.201 1525 ---- ---- ---- ---- 4.111 +.156 3.955 1550 ---- ---- ---- ---- 3.865 +.155 3.710 1575 ---- ---- ---- ---- 3.620 +.153 3.467 1600 ---- ---- 2.797A 2.797A 3.376 +.151 3.225 1625 ---- 3.092B 2.560A 2.560A 3.134 +.149 2.985 1650 ---- 2.943B 2.328A 2.328A 2.895 +.147 2.748 1675 ---- 2.706B 2.100A 2.100A 2.658 +.144 2.514 1700 ---- 2.473B 1.879A 1.879A 2.425 +.140 2.285 1705 ---- ---- ---- ---- 2.379 +.139 2.240 1710 ---- ---- ---- ---- 2.333 +.138 2.195 1715 ---- ---- ---- ---- 2.288 +.138 2.150 1720 ---- ---- ---- ---- 2.242 +.136 2.106 1725 ---- 2.244B 1.665A 1.665A 2.197 +.135 2.062 1730 ---- ---- ---- ---- 2.152 +.134 2.018 1735 ---- ---- ---- ---- 2.108 +.134 1.974 1740 ---- ---- ---- ---- 2.063 +.132 1.931 1745 ---- ---- ---- ---- 2.019 +.131 1.888 1750 ---- 2.021B 1.461A 1.461A 1.975 +.130 1.845 1755 ---- ---- ---- ---- 1.932 +.129 1.803 1760 ---- ---- ---- ---- 1.889 +.128 1.761 1765 ---- ---- ---- ---- 1.846 +.126 1.720 1770 ---- ---- ---- ---- 1.804 +.125 1.679 1775 ---- 1.805B 1.268A 1.268A 1.762 +.124 1.638 1780 ---- ---- ---- ---- 1.720 +.122 1.598 1785 ---- ---- ---- ---- 1.679 +.121 1.558 1790 ---- ---- ---- ---- 1.638 +.119 1.519 1795 ---- ---- ---- ---- 1.597 +.117 1.480 1800 ---- 1.598B 1.091A 1.091A 1.557 +.116 1.441 1805 ---- ---- ---- ---- 1.518 +.115 1.403 1810 ---- ---- ---- ---- 1.479 +.113 1.366 1815 ---- ---- ---- ---- 1.440 +.111 1.329 1820 ---- ---- ---- ---- 1.402 +.109 1.293 1825 ---- 1.402B .930A .930A 1.365 +.108 1.257 1830 ---- ---- ---- ---- 1.328 +.106 1.222 1835 ---- ---- ---- ---- 1.292 +.104 1.188 1840 ---- ---- .843A .843A 1.256 +.102 1.154 1845 ---- ---- .815A .815A 1.221 +.101 1.120 2 1850 ---- 1.219B .788A .788A 1.186 +.098 1.088 1855 ---- ---- .762A .762A 1.152 +.097 1.055 1860 ---- ---- .736A .736A 1.119 +.095 1.024 1865 ---- ---- .711A .711A 1.086 +.093 .993 1870 ---- ---- .687A .687A 1.054 +.091 .963 1875 ---- 1.051B .664A .664A 1.022 +.089 .933 1880 ---- ---- .641A .641A .992 +.088 .904 1885 ---- .877B .618A .618A .962 +.086 .876 1890 ---- .885B .597A .597A .932 +.083 .849 1895 ---- .877B .576A .576A .903 +.081 .822 1900 ---- .901B .555A .555A .875 +.080 .795 1905 ---- .872B .536A .536A .848 +.078 .770 1910 ---- .845B .517A .517A .821 +.076 .745 1915 ---- .818B .498A .498A .795 +.074 .721 1920 ---- .792B .480A .480A .769 +.072 .697 1925 ---- .766B .463A .463A .744 +.070 .674 1930 ---- .741B .439A .439A .720 +.068 .652 1935 ---- .716B .424A .424A .696 +.066 .630 1940 ---- .693B .408A .408A .673 +.064 .609 1945 ---- .669B .393A .393A .651 +.062 .589 1950 ---- .647B .379A .379A .629 +.060 .569 1955 ---- .625B .365A .365A .607 +.057 .550 1960 ---- .603B .352A .352A .587 +.056 .531 1965 ---- .582B .340A .340A .567 +.054 .513 1970 ---- .562B .329A .329A .547 +.052 .495 1975 ---- .543B .316A .316A .528 +.049 .479 1980 ---- .523B .305A .522B .510 +.048 .462 1985 ---- .505B .294A .294A .492 +.046 .446 1990 ---- .487B .282A .282A .475 +.044 .431 1995 ---- .469B .273A .273A .458 +.042 .416 2000 ---- .453B .263A .263A .442 +.040 .402 8 2005 ---- .436B .253A .253A .426 +.038 .388 2010 ---- ---- ---- .245A .411 ---- ---- 2015 ---- ---- ---- .235A .397 ---- ---- 2020 ---- ---- ---- .227A .383 ---- ---- 2025 ---- .376B .219A .219A .369 +.032 .337 2050 ---- .315B .184A .184A .308 +.026 .282 2075 ---- .263B .154A .154A .258 +.021 .237 2100 ---- .220B .130A .130A .216 +.017 1 .199 2125 ---- .184B .111A .111A .181 +.013 1 .168 28 2150 ---- .155B .095A .095A .153 +.010 .143 2175 ---- .131B .082A .082A .130 +.009 .121 2200 ---- .111B .071A .071A .111 +.007 .104 2225 ---- .094B .062A .062A .095 +.006 .089 2250 ---- .080B .055A .055A .083 +.006 .077 2275 ---- .068B .050A .050A .072 +.005 .067 9 2300 ---- ---- .045A .045A .063 +.004 .059 2325 ---- ---- .041A .041A .056 +.004 .052 2350 ---- ---- .038A .038A .050 +.004 .046 2375 ---- ---- .036A .036A .044 +.003 .041 2400 ---- ---- .033A .033A .040 +.003 .037 2425 ---- ---- ---- .031A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 47 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .002 -.001 .003 1325 ---- ---- ---- ---- .003 -.001 .004 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 1425 ---- ---- ---- ---- .007 -.002 .009 1450 ---- ---- ---- ---- .009 -.002 .011 1475 ---- ---- ---- ---- .011 -.003 .014 1500 ---- ---- ---- ---- .013 -.004 .017 1525 ---- ---- ---- ---- .017 -.004 .021 1550 ---- ---- ---- ---- .020 -.006 .026 1575 ---- ---- ---- ---- .025 -.007 .032 1600 ---- .043B .038A .043B .032 -.008 .040 1625 ---- .056B .046A .056B .040 -.010 .050 1650 ---- .073B .056A .073B .050 -.013 .063 1675 ---- .095B .069A .095B .063 -.016 .079 1700 ---- .123B .086A .086A .080 -.020 .100 2 1705 ---- .130B .090A .090A .084 -.020 .104 1710 ---- .137B .094A .094A .088 -.021 .109 1715 ---- .144B .098A .098A .092 -.023 .115 1720 ---- .151B .103A .103A .097 -.023 .120 1725 ---- .159B .107A .107A .101 -.025 .126 1730 ---- .167B .112A .112A .106 -.026 .132 1735 ---- .176B .117A .117A .112 -.026 .138 1740 ---- .185B .123A .123A .117 -.028 .145 1745 ---- .194B .128A .128A .123 -.029 .152 1750 ---- .204B .134A .134A .129 -.030 .159 1 1755 ---- .215B .140A .140A .136 -.031 .167 1760 ---- .226B .147A .147A .143 -.032 .175 1765 ---- .237B .154A .154A .150 -.033 .183 1770 ---- .249B .161A .161A .157 -.035 .192 1775 ---- .261B .169A .169A .165 -.036 .201 1780 ---- .275B .176A .176A .173 -.038 .211 1785 ---- .288B .185A .185A .182 -.039 .221 1790 ---- .303B .194A .194A .191 -.041 .232 1795 ---- .318B .203A .203A .201 -.042 .243 1800 ---- .333B .212A .212A .211 -.043 .254 1805 ---- .349B .223A .223A .221 -.045 .266 1810 ---- .366B .233A .233A .232 -.047 .279 1815 ---- .384B .244A .244A .243 -.049 .292 1820 ---- .402B .256A .256A .255 -.051 .306 1825 ---- .421B .268A .268A .268 -.052 .320 1830 ---- .440B .280A .280A .281 -.054 .335 1835 ---- .461B .293A .293A .294 -.056 .350 1840 ---- .481B .307A .307A .308 -.058 .366 1845 ---- .503B .321A .321A .323 -.060 .383 1850 ---- .526B .336A .336A .338 -.062 .400 1855 ---- .549B .351A .351A .354 -.064 .418 1860 ---- .574B .368A .368A .371 -.065 .436 1865 ---- .599B .385A .385A .388 -.067 .455 1870 ---- .624B .402A .402A .406 -.069 .475 1875 ---- .651B .420A .420A .424 -.071 .495 1880 ---- .678B .439A .439A .444 -.072 .516 1885 ---- .706B .458A .458A .463 -.075 .538 1890 ---- .733B .478A .478A .484 -.076 .560 1895 ---- .762B .499A .762B .505 -.078 .583 1900 ---- .793B .520A .793B .527 -.080 .607 1905 ---- .822B .542A .822B .549 -.082 .631 1910 ---- .853B .564A .853B .572 -.084 .656 1915 ---- .884B .587A .884B .596 -.086 .682 1920 ---- .918B .611A .918B .620 -.088 .708 1925 ---- .949B .635A .949B .645 -.090 .735 1930 ---- .966B .660A .966B .671 -.091 .762 1935 ---- .978B .685A .978B .697 -.094 .791 1940 ---- .973B .712A .972B .724 -.096 .820 1945 ---- .978B .738A .978B .751 -.098 .849 1950 ---- 1.122B .766A 1.122B .779 -.100 .879 1955 ---- .981B .793A .981B .808 -.102 .910 1960 ---- .978B .822A .978B .837 -.104 .941 1965 ---- .987B .851A .987B .867 -.106 .973 1970 ---- ---- .880A .880A .897 -.109 1.006 1975 ---- 1.306B .910A 1.306B .928 -.111 1.039 1980 ---- ---- .940A .940A .960 -.112 1.072 1985 ---- ---- .972A .972A .992 -.114 1.106 1990 ---- ---- 1.003A 1.003A 1.025 -.116 1.141 1995 ---- ---- 1.035A 1.035A 1.058 -.118 1.176 2000 ---- 1.502B 1.068A 1.501B 1.092 -.119 1.211 2005 ---- ---- ---- ---- 1.126 -.121 1.247 2010 ---- ---- ---- 1.193A 1.161 ---- ---- 2015 ---- ---- ---- 1.228A 1.196 ---- ---- 2020 ---- ---- ---- 1.266A 1.232 ---- ---- 2025 ---- 1.707B 1.239A 1.707B 1.269 -.127 1.396 2050 ---- 1.921B 1.423A 1.921B 1.457 -.134 1.591 2075 ---- 2.141B 1.618A 2.141B 1.656 -.139 1.795 2100 ---- 2.367B 1.823A 2.367B 1.864 -.143 2.007 2125 ---- 2.597B 2.036A 2.596B 2.079 -.147 2.226 2150 ---- 2.831B 2.256A 2.830B 2.301 -.149 2.450 2175 ---- 3.068B 2.481A 3.068B 2.527 -.151 2.678 2200 ---- 3.306B 2.711A 3.305B 2.758 -.153 2.911 2225 ---- 3.550B 2.944A 3.550B 2.992 -.154 3.146 2250 ---- 3.792B 3.181A 3.792B 3.229 -.154 3.383 2275 ---- 4.036B 3.419A 4.036B 3.468 -.155 3.623 2300 ---- 4.150B 3.660A 4.150B 3.709 -.156 3.865 2325 ---- 4.198B 3.902A 4.198B 3.951 -.156 4.107 2350 ---- ---- 4.146A 4.146A 4.195 -.156 4.351 2375 ---- ---- 4.417A 4.417A 4.439 -.157 4.596 2400 ---- ---- ---- ---- 4.685 -.156 4.841 2425 ---- ---- ---- 4.964A 4.931 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 6.032 +.170 5.862 1375 ---- ---- ---- ---- 5.782 +.169 5.613 1400 ---- ---- ---- ---- 5.533 +.168 5.365 1425 ---- ---- ---- ---- 5.285 +.168 5.117 1450 ---- ---- ---- ---- 5.036 +.167 4.869 1475 ---- ---- ---- ---- 4.789 +.166 4.623 1500 ---- ---- ---- ---- 4.542 +.165 4.377 1525 ---- ---- ---- ---- 4.296 +.163 4.133 1550 ---- ---- ---- ---- 4.052 +.162 3.890 1575 ---- ---- 3.220A 3.220A 3.808 +.160 3.648 1600 ---- ---- 2.982A 2.982A 3.566 +.157 3.409 1625 ---- 3.372B 2.748A 2.748A 3.326 +.155 3.171 1650 ---- 3.134B 2.518A 2.518A 3.088 +.151 2.937 1675 ---- 2.899B 2.293A 2.293A 2.853 +.147 2.706 1700 ---- 2.668B 2.073A 2.073A 2.622 +.142 2.480 1725 ---- 2.441B 1.861A 1.861A 2.396 +.136 2.260 1750 ---- 2.220B 1.657A 1.657A 2.175 +.129 2.046 1755 ---- ---- ---- ---- 2.132 +.128 2.004 1760 ---- ---- ---- ---- 2.089 +.127 1.962 1765 ---- ---- ---- ---- 2.046 +.125 1.921 1770 ---- ---- ---- ---- 2.004 +.124 1.880 1775 ---- 2.006B 1.464A 1.464A 1.962 +.122 1.840 1780 ---- ---- ---- ---- 1.921 +.121 1.800 1785 ---- ---- ---- ---- 1.879 +.119 1.760 1790 ---- ---- ---- ---- 1.839 +.118 1.721 1795 ---- ---- ---- ---- 1.798 +.116 1.682 1800 ---- 1.799B 1.284A 1.284A 1.758 +.115 1.643 1805 ---- ---- ---- ---- 1.719 +.114 1.605 1810 ---- ---- ---- ---- 1.680 +.112 1.568 1815 ---- ---- ---- ---- 1.641 +.110 1.531 1820 ---- ---- ---- ---- 1.603 +.109 1.494 1825 ---- 1.603B 1.119A 1.119A 1.565 +.107 1.458 1830 ---- ---- ---- ---- 1.528 +.105 1.423 1835 ---- ---- ---- ---- 1.491 +.103 1.388 1840 ---- ---- ---- ---- 1.455 +.102 1.353 1845 ---- ---- ---- ---- 1.419 +.100 1.319 1850 ---- 1.417B .970A .970A 1.384 +.098 1.286 1855 ---- ---- .942A .942A 1.350 +.097 1.253 1860 ---- ---- .915A .915A 1.316 +.095 1.221 1865 ---- ---- .888A .888A 1.282 +.093 1.189 1870 ---- ---- .863A .863A 1.249 +.091 1.158 1875 ---- 1.246B .837A .837A 1.217 +.089 1.128 1880 ---- ---- .813A .813A 1.185 +.087 1.098 1885 ---- ---- .789A .789A 1.154 +.086 1.068 1890 ---- ---- .765A .765A 1.123 +.083 1.040 1895 ---- ---- .743A .743A 1.093 +.082 1.011 1900 ---- 1.090B .720A .720A 1.063 +.079 .984 1905 ---- .984B .698A .698A 1.034 +.077 .957 1910 ---- .990B .677A .677A 1.006 +.075 .931 1915 ---- .993B .657A .657A .978 +.073 .905 1920 ---- .975B .637A .637A .951 +.071 .880 1925 ---- .948B .617A .617A .924 +.069 .855 1930 ---- .922B .598A .598A .898 +.067 .831 1935 ---- .897B .580A .580A .872 +.064 .808 1940 ---- .872B .562A .562A .847 +.062 .785 1945 ---- .847B .545A .545A .823 +.061 .762 1950 ---- .823B .528A .528A .799 +.058 .741 1955 ---- .799B .512A .512A .776 +.057 .719 1960 ---- .775B .496A .496A .753 +.054 .699 1965 ---- .753B .481A .481A .731 +.053 .678 1970 ---- .731B .466A .466A .709 +.051 .658 1975 ---- .709B .452A .452A .688 +.049 .639 1980 ---- .688B .438A .438A .668 +.048 .620 1985 ---- .667B .424A .424A .648 +.046 .602 1990 ---- .647B .411A .411A .628 +.044 .584 1995 ---- .627B .398A .398A .609 +.042 .567 2000 ---- .608B .386A .386A .591 +.041 .550 2005 ---- .589B .374A .374A .573 +.039 .534 2010 ---- .571B .360A .569B .556 +.038 .518 2015 ---- .554B .349A .349A .539 +.036 .503 2020 ---- .536B .338A .338A .522 +.034 .488 2025 ---- .520B .328A .328A .506 +.033 .473 2030 ---- ---- ---- .317A .491 ---- ---- 2035 ---- ---- ---- .308A .476 ---- ---- 2050 ---- .443B .280A .280A .434 +.028 .406 2075 ---- .377B .239A .239A .371 +.022 .349 2100 ---- .324B .205A .205A .318 +.018 .300 1 1 2125 ---- .277B .177A .177A .273 +.014 .259 2150 ---- .239B .154A .154A .235 +.012 .223 2175 ---- .206B .135A .135A .203 +.010 .193 2200 ---- .178B .118A .118A .176 +.008 .168 2225 ---- .154B .103A .103A .153 +.007 .146 2250 ---- .134B .091A .091A .134 +.006 .128 2275 ---- .117B .081A .081A .117 +.005 .112 2300 ---- .102B .073A .073A .104 +.005 .099 2325 ---- .089B .066A .066A .092 +.005 .087 2350 ---- .078B .060A .060A .082 +.005 .077 2375 ---- ---- .055A .055A .073 +.004 .069 2400 ---- ---- .051A .051A .065 +.003 .062 2425 ---- ---- .047A .047A .059 +.004 .055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .005 -.002 .007 1400 ---- ---- ---- ---- .007 -.002 .009 1425 ---- ---- ---- ---- .009 -.002 .011 1450 ---- ---- ---- ---- .011 -.003 .014 1475 ---- ---- ---- ---- .014 -.004 .018 1500 ---- ---- ---- ---- .017 -.005 .022 1525 ---- ---- ---- ---- .021 -.007 .028 1550 ---- ---- .033A .033A .026 -.008 .034 1575 ---- ---- .039A .039A .033 -.010 .043 1600 ---- .054B .047A .054B .040 -.013 .053 1625 ---- .069B .057A .069B .050 -.016 .066 1650 ---- .089B .069A .089B .062 -.019 .081 1675 ---- .113B .084A .113B .077 -.023 .100 1700 ---- .144B .103A .144B .095 -.028 .123 1725 ---- .181B .127A .181B .118 -.034 .152 1750 ---- .229B .156A .229B .148 -.040 .188 1755 ---- .239B .162A .239B .154 -.042 .196 1760 ---- .250B .169A .250B .161 -.043 .204 1765 ---- .261B .176A .261B .168 -.045 .213 1770 ---- .273B .184A .184A .176 -.046 .222 1775 ---- .285B .191A .191A .184 -.047 .231 1780 ---- .298B .199A .199A .192 -.049 .241 1785 ---- .311B .208A .208A .201 -.050 .251 1790 ---- .325B .216A .216A .210 -.052 .262 1795 ---- .340B .226A .226A .220 -.053 .273 1800 ---- .354B .235A .235A .230 -.055 .285 1805 ---- .371B .245A .245A .240 -.056 .296 1810 ---- .386B .256A .256A .251 -.058 .309 1815 ---- .403B .267A .267A .262 -.060 .322 1820 ---- .420B .278A .278A .274 -.061 .335 1825 ---- .438B .290A .290A .286 -.063 .349 1830 ---- .456B .302A .302A .299 -.064 .363 1835 ---- .475B .314A .314A .312 -.066 .378 1840 ---- .495B .327A .327A .326 -.068 .394 1845 ---- .514B .341A .341A .340 -.069 .409 1850 ---- .536B .355A .355A .355 -.071 .426 1855 ---- .557B .369A .369A .370 -.073 .443 1860 ---- .579B .384A .384A .386 -.075 .461 1865 ---- .602B .400A .400A .402 -.077 .479 1870 ---- .625B .418A .418A .419 -.079 .498 1875 ---- .649B .435A .435A .437 -.080 .517 1880 ---- .674B .453A .453A .455 -.082 .537 1885 ---- .700B .471A .471A .473 -.085 .558 1890 ---- .726B .490A .490A .493 -.086 .579 1895 ---- .753B .509A .509A .512 -.088 .600 1900 ---- .781B .529A .529A .533 -.090 .623 1905 ---- .809B .550A .550A .553 -.093 .646 1910 ---- .838B .571A .838B .575 -.094 .669 1915 ---- .867B .593A .867B .597 -.097 .694 1920 ---- .896B .615A .896B .619 -.099 .718 1925 ---- .927B .638A .927B .643 -.101 .744 1930 ---- .959B .661A .959B .666 -.103 .769 1935 ---- .990B .685A .990B .691 -.105 .796 1940 ---- 1.022B .710A 1.022B .716 -.107 .823 1945 ---- 1.054B .735A 1.054B .741 -.109 .850 1950 ---- 1.087B .761A 1.087B .767 -.111 .878 1955 ---- 1.112B .787A 1.112B .794 -.113 .907 1960 ---- 1.120B .814A 1.120B .821 -.115 .936 1965 ---- 1.122B .841A 1.122B .849 -.117 .966 1970 ---- 1.128B .869A 1.128B .877 -.119 .996 1975 ---- 1.260B .897A 1.260B .906 -.120 1.026 1980 ---- 1.130B .926A 1.130B .935 -.122 1.057 1985 ---- 1.132B .955A 1.132B .965 -.124 1.089 1990 ---- 1.135B .985A 1.135B .995 -.126 1.121 1995 ---- ---- 1.014A 1.014A 1.026 -.128 1.154 2000 ---- 1.445B 1.045A 1.445B 1.058 -.129 1.187 2005 ---- ---- 1.076A 1.076A 1.090 -.130 1.220 2010 ---- ---- 1.108A 1.108A 1.122 -.132 1.254 2015 ---- ---- 1.140A 1.140A 1.155 -.134 1.289 2020 ---- ---- 1.172A 1.172A 1.189 -.135 1.324 2025 ---- 1.638B 1.205A 1.638B 1.223 -.136 1.359 2030 ---- ---- ---- 1.328A 1.257 ---- ---- 2035 ---- ---- ---- 1.363A 1.292 ---- ---- 2050 ---- 1.841B 1.376A 1.841B 1.399 -.143 1.542 2075 ---- 2.049B 1.556A 2.049B 1.586 -.148 1.734 2100 ---- 2.265B 1.748A 2.265B 1.783 -.151 1.934 2125 ---- 2.486B 1.949A 2.486B 1.987 -.155 2.142 2150 ---- 2.713B 2.158A 2.712B 2.199 -.157 2.356 2175 ---- 2.944B 2.374A 2.944B 2.416 -.160 2.576 2200 ---- 3.176B 2.595A 3.175B 2.639 -.161 2.800 2225 ---- 3.411B 2.820A 3.411B 2.865 -.163 3.028 2250 ---- 3.649B 3.050A 3.648B 3.096 -.163 3.259 2275 ---- 3.890B 3.283A 3.890B 3.329 -.164 3.493 2300 ---- 4.131B 3.518A 4.131B 3.565 -.164 3.729 2325 ---- 4.375B 3.756A 4.375B 3.802 -.166 3.968 2350 ---- 4.617B 3.995A 4.617B 4.042 -.165 4.207 2375 ---- 4.855B 4.236A 4.855B 4.283 -.166 4.449 2400 ---- 4.911B 4.478A 4.908B 4.525 -.166 4.691 2425 ---- 4.981B 4.722A 4.981B 4.768 -.166 4.934 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 ---- ---- ---- ---- 89.57 +.11 89.46 5750 ---- ---- ---- ---- 37.09 +.10 36.99 5800 ---- ---- ---- ---- 36.59 +.10 36.49 5850 ---- ---- ---- ---- 36.09 +.10 35.99 5900 ---- ---- ---- ---- 35.59 +.10 35.49 5950 ---- ---- ---- ---- 35.09 +.10 34.99 6000 ---- ---- ---- ---- 34.59 +.10 34.49 6050 ---- ---- ---- ---- 34.09 +.10 33.99 6100 ---- ---- ---- ---- 33.59 +.10 33.49 6150 ---- ---- ---- ---- 33.09 +.10 32.99 6200 ---- ---- ---- ---- 32.59 +.10 32.49 6250 ---- ---- ---- ---- 32.09 +.10 31.99 6300 ---- ---- ---- ---- 31.59 +.10 31.49 6350 ---- ---- ---- ---- 31.09 +.10 30.99 6400 ---- ---- ---- ---- 30.59 +.10 30.49 6450 ---- ---- ---- ---- 30.10 +.11 29.99 6500 ---- ---- ---- ---- 29.60 +.11 29.49 6600 ---- ---- ---- ---- 28.60 +.11 28.49 6650 ---- ---- ---- ---- 28.10 +.11 27.99 6700 ---- ---- ---- ---- 27.60 +.11 27.49 6750 ---- ---- ---- ---- 27.10 +.11 26.99 6800 ---- ---- ---- ---- 26.60 +.11 26.49 6850 ---- ---- ---- ---- 26.10 +.11 25.99 6900 ---- ---- ---- ---- 25.60 +.10 25.50 6950 ---- ---- ---- ---- 25.10 +.10 25.00 7000 ---- ---- ---- ---- 24.60 +.10 24.50 7050 ---- ---- ---- ---- 24.10 +.10 24.00 7100 ---- ---- ---- ---- 23.60 +.10 23.50 7150 ---- ---- ---- ---- 23.10 +.10 23.00 7200 ---- ---- ---- ---- 22.60 +.09 22.51 7250 ---- ---- ---- ---- 22.10 +.09 22.01 7300 ---- ---- ---- ---- 21.60 +.09 21.51 9000 ---- ---- ---- ---- 4.62 +.10 4.52 9250 ---- ---- ---- ---- 2.12 +.10 2.02 9300 ---- ---- ---- ---- 1.62 +.11 1.51 9350 ---- ---- ---- ---- 1.11 +.08 1.03 9400 ---- ---- ---- ---- .63 +.03 .60 9450 ---- ---- ---- ---- .25 -.03 .28 9500 ---- ---- ---- ---- .06 -.04 .10 9550 ---- ---- ---- ---- .01 -.02 .03 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- .21 -.31 .52 10050 ---- ---- ---- ---- .18 -.29 .47 10100 ---- ---- ---- ---- .16 -.26 .42 10150 ---- ---- ---- ---- .14 -.23 .37 10200 ---- ---- ---- ---- .12 -.21 .33 10250 ---- ---- ---- ---- .10 -.20 .30 10300 ---- ---- ---- ---- .09 -.17 .26 10350 ---- ---- ---- ---- .08 -.16 .24 10400 ---- ---- ---- ---- .07 -.14 .21 10450 ---- ---- ---- ---- .06 -.13 .19 10500 ---- ---- ---- ---- .05 -.11 .16 10550 ---- ---- ---- ---- .04 -.11 .15 10600 ---- ---- ---- ---- .04 -.09 .13 10650 ---- ---- ---- ---- .03 -.08 .11 10700 ---- ---- ---- ---- .03 -.07 .10 10750 ---- ---- ---- ---- .02 -.07 .09 10800 ---- ---- ---- ---- .02 -.06 .08 10850 ---- ---- ---- ---- .02 -.05 .07 10900 ---- ---- ---- ---- .02 -.04 .06 10950 ---- ---- ---- ---- .01 -.04 .05 11000 ---- ---- ---- ---- .01 -.04 .05 11050 ---- ---- ---- ---- .01 -.03 .04 11100 ---- ---- ---- ---- .01 -.03 .04 11150 ---- ---- ---- ---- .01 -.02 .03 11200 ---- ---- ---- ---- .01 -.02 .03 11250 ---- ---- ---- ---- .01 -.01 .02 11300 ---- ---- ---- ---- .01 -.01 .02 11350 ---- ---- ---- ---- .01 -.01 .02 11400 ---- ---- ---- ---- .01 -.01 .02 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 82.95 -2.24 85.19 5700 ---- ---- ---- ---- 31.13 -2.24 33.37 5750 ---- ---- ---- ---- 30.63 -2.24 32.87 5800 ---- ---- ---- ---- 30.14 -2.24 32.38 5850 ---- ---- ---- ---- 29.64 -2.24 31.88 5900 ---- ---- ---- ---- 29.14 -2.24 31.38 5950 ---- ---- ---- ---- 28.64 -2.24 30.88 6000 ---- ---- ---- ---- 28.14 -2.24 30.38 6050 ---- ---- ---- ---- 27.64 -2.25 29.89 6100 ---- ---- ---- ---- 27.15 -2.24 29.39 6150 ---- ---- ---- ---- 26.65 -2.24 28.89 6200 ---- ---- ---- ---- 26.15 -2.24 28.39 6250 ---- ---- ---- ---- 25.65 -2.24 27.89 6300 ---- ---- ---- ---- 25.15 -2.24 27.39 6350 ---- ---- ---- ---- 24.65 -2.25 26.90 6400 ---- ---- ---- ---- 24.16 -2.24 26.40 6450 ---- ---- ---- ---- 23.66 -2.24 25.90 6500 ---- ---- ---- ---- 23.16 -2.24 25.40 6600 ---- ---- ---- ---- 22.16 -2.24 24.40 6650 ---- ---- ---- ---- 21.67 -2.24 23.91 6700 ---- ---- ---- ---- 21.17 -2.24 23.41 6750 ---- ---- ---- ---- 20.67 -2.24 22.91 6800 ---- ---- ---- ---- 20.17 -2.24 22.41 6850 ---- ---- ---- ---- 19.67 -2.24 21.91 6900 ---- ---- ---- ---- 19.17 -2.24 21.41 6950 ---- ---- ---- ---- 18.68 -2.24 20.92 7000 ---- ---- ---- ---- 18.18 -2.24 20.42 7050 ---- ---- ---- ---- 17.68 -2.24 19.92 7100 ---- ---- ---- ---- 17.18 -2.24 19.42 7150 ---- ---- ---- ---- 16.68 -2.24 18.92 7200 ---- ---- ---- ---- 16.18 -2.25 18.43 7250 ---- ---- ---- ---- 15.69 -2.24 17.93 8900 ---- ---- ---- ---- 2.43 ---- ---- 8950 ---- ---- ---- ---- 2.22 ---- ---- 9000 ---- ---- ---- ---- 2.02 -1.28 3.30 9050 ---- ---- ---- ---- 1.84 -1.21 3.05 9100 ---- ---- ---- ---- 1.67 -1.15 2.82 9150 ---- ---- ---- ---- 1.51 -1.09 2.60 9200 ---- ---- ---- ---- 1.36 -1.04 2.40 9250 ---- ---- ---- ---- 1.23 -.97 2.20 9300 ---- ---- ---- ---- 1.11 -.92 2.03 9350 ---- ---- ---- ---- 1.00 -.86 1.86 9400 ---- ---- ---- ---- .89 -.81 1.70 9450 ---- ---- ---- ---- .80 -.75 1.55 9500 ---- ---- ---- ---- .71 -.71 1.42 9550 ---- ---- ---- ---- .64 -.65 1.29 9600 ---- ---- ---- ---- .57 -.60 1.17 9650 ---- ---- ---- ---- .50 -.57 1.07 9700 ---- ---- ---- ---- .45 -.52 .97 9750 ---- ---- ---- ---- .39 -.48 .87 9800 ---- ---- ---- ---- .35 -.44 .79 9850 ---- ---- ---- ---- .31 -.40 .71 9900 ---- ---- ---- ---- .27 -.37 .64 9950 ---- ---- ---- ---- .24 -.34 .58 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.03 -.46 1.49 10050 ---- ---- ---- ---- .97 -.44 1.41 10100 ---- ---- ---- ---- .90 -.42 1.32 10150 ---- ---- ---- ---- .85 -.40 1.25 10200 ---- ---- ---- ---- .79 -.38 1.17 10250 ---- ---- ---- ---- .74 -.36 1.10 10300 ---- ---- ---- ---- .69 -.35 1.04 10350 ---- ---- ---- ---- .64 -.33 .97 10400 ---- ---- ---- ---- .60 -.32 .92 10450 ---- ---- ---- ---- .56 -.30 .86 10500 ---- ---- ---- ---- .52 -.29 .81 10550 ---- ---- ---- ---- .49 -.27 .76 10600 ---- ---- ---- ---- .45 -.26 .71 10650 ---- ---- ---- ---- .42 -.25 .67 10700 ---- ---- ---- ---- .39 -.23 .62 10750 ---- ---- ---- ---- .36 -.23 .59 10800 ---- ---- ---- ---- .34 -.21 .55 10850 ---- ---- ---- ---- .31 -.20 .51 10900 ---- ---- ---- ---- .29 -.19 .48 10950 ---- ---- ---- ---- .27 -.18 .45 11000 ---- ---- ---- ---- .25 -.17 .42 11050 ---- ---- ---- ---- .23 -.16 .39 11100 ---- ---- ---- ---- .22 -.15 .37 11150 ---- ---- ---- ---- .20 -.14 .34 11200 ---- ---- ---- ---- .19 -.13 .32 11250 ---- ---- ---- ---- .17 -.13 .30 11300 ---- ---- ---- ---- .16 -.12 .28 11350 ---- ---- ---- ---- .15 -.11 .26 11400 ---- ---- ---- ---- .14 -.10 .24 11450 ---- ---- ---- ---- .13 -.10 .23 11500 ---- ---- ---- ---- .12 -.09 .21 11550 ---- ---- ---- ---- .11 -.09 .20 11600 ---- ---- ---- ---- .10 -.09 .19 11650 ---- ---- ---- ---- .09 -.08 .17 11700 ---- ---- ---- ---- .09 -.07 .16 11750 ---- ---- ---- ---- .08 -.07 .15 11800 ---- ---- ---- ---- .07 -.07 .14 11850 ---- ---- ---- ---- .07 -.06 .13 11900 ---- ---- ---- ---- .06 -.06 .12 11950 ---- ---- ---- ---- .06 -.05 .11 500 ---- ---- ---- ---- 81.92 -1.63 83.55 5650 ---- ---- ---- ---- 30.78 -1.62 32.40 5700 ---- ---- ---- ---- 30.28 -1.63 31.91 5750 ---- ---- ---- ---- 29.78 -1.63 31.41 5800 ---- ---- ---- ---- 29.29 -1.62 30.91 5850 ---- ---- ---- ---- 28.79 -1.63 30.42 5900 ---- ---- ---- ---- 28.29 -1.63 29.92 5950 ---- ---- ---- ---- 27.80 -1.63 29.43 6000 ---- ---- ---- ---- 27.30 -1.63 28.93 6050 ---- ---- ---- ---- 26.80 -1.63 28.43 6100 ---- ---- ---- ---- 26.31 -1.63 27.94 6150 ---- ---- ---- ---- 25.81 -1.63 27.44 6200 ---- ---- ---- ---- 25.32 -1.63 26.95 6250 ---- ---- ---- ---- 24.82 -1.63 26.45 6300 ---- ---- ---- ---- 24.33 -1.63 25.96 6350 ---- ---- ---- ---- 23.84 -1.63 25.47 6400 ---- ---- ---- ---- 23.35 -1.62 24.97 6450 ---- ---- ---- ---- 22.86 -1.62 24.48 6500 ---- ---- ---- ---- 22.37 -1.62 23.99 6600 ---- ---- ---- ---- 21.39 -1.62 23.01 6650 ---- ---- ---- ---- 20.90 -1.63 22.53 6700 ---- ---- ---- ---- 20.42 -1.62 22.04 6750 ---- ---- ---- ---- 19.94 -1.62 21.56 6800 ---- ---- ---- ---- 19.45 -1.62 21.07 6850 ---- ---- ---- ---- 18.98 -1.61 20.59 6900 ---- ---- ---- ---- 18.50 -1.61 20.11 6950 ---- ---- ---- ---- 18.02 -1.61 19.63 7000 ---- ---- ---- ---- 17.55 -1.61 19.16 7050 ---- ---- ---- ---- 17.08 -1.61 18.69 7100 ---- ---- ---- ---- 16.62 -1.60 18.22 7150 ---- ---- ---- ---- 16.15 -1.60 17.75 7200 ---- ---- ---- ---- 15.70 -1.59 17.29 8750 ---- ---- ---- ---- 4.55 ---- ---- 8800 ---- ---- ---- ---- 4.32 -1.06 5.38 8850 ---- ---- ---- ---- 4.10 -1.03 5.13 8900 ---- ---- ---- ---- 3.88 -1.00 4.88 8950 ---- ---- ---- ---- 3.67 -.98 4.65 9000 ---- ---- ---- ---- 3.47 -.95 4.42 9050 ---- ---- ---- ---- 3.28 -.93 4.21 9100 ---- ---- ---- ---- 3.11 -.89 4.00 9150 ---- ---- ---- ---- 2.94 -.87 3.81 9200 ---- ---- ---- ---- 2.77 -.85 3.62 9250 ---- ---- ---- ---- 2.62 -.82 3.44 9300 ---- ---- ---- ---- 2.47 -.79 3.26 9350 ---- ---- ---- ---- 2.33 -.76 3.09 9400 ---- ---- ---- ---- 2.20 -.73 2.93 9450 ---- ---- ---- ---- 2.07 -.71 2.78 9500 ---- ---- ---- ---- 1.95 -.68 2.63 9550 ---- ---- ---- ---- 1.83 -.66 2.49 9600 ---- ---- ---- ---- 1.72 -.64 2.36 9650 ---- ---- ---- ---- 1.62 -.61 2.23 9700 ---- ---- ---- ---- 1.52 -.59 2.11 9750 ---- ---- ---- ---- 1.43 -.56 1.99 9800 ---- ---- ---- ---- 1.34 -.54 1.88 9850 ---- ---- ---- ---- 1.26 -.52 1.78 9900 ---- ---- ---- ---- 1.18 -.50 1.68 9950 ---- ---- ---- ---- 1.10 -.48 1.58 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.92 -.56 2.48 10050 ---- ---- ---- ---- 1.83 -.55 2.38 10100 ---- ---- ---- ---- 1.74 -.54 2.28 10150 ---- ---- ---- ---- 1.66 -.52 2.18 10200 ---- ---- ---- ---- 1.58 -.50 2.08 10250 ---- ---- ---- ---- 1.51 -.48 1.99 10300 ---- ---- ---- ---- 1.44 -.47 1.91 10350 ---- ---- ---- ---- 1.37 -.45 1.82 6000 ---- ---- ---- ---- 26.30 -1.60 27.90 6050 ---- ---- ---- ---- 25.82 -1.60 27.42 6100 ---- ---- ---- ---- 25.34 -1.60 26.94 6150 ---- ---- ---- ---- 24.86 -1.60 26.46 6200 ---- ---- ---- ---- 24.39 -1.59 25.98 6250 ---- ---- ---- ---- 23.91 -1.59 25.50 6300 ---- ---- ---- ---- 23.44 -1.59 25.03 6350 ---- ---- ---- ---- 22.96 -1.59 24.55 6400 ---- ---- ---- ---- 22.50 -1.58 24.08 6450 ---- ---- ---- ---- 22.03 -1.58 23.61 8650 ---- ---- ---- ---- 6.05 ---- ---- 8700 ---- ---- ---- ---- 5.82 -1.07 6.89 8750 ---- ---- ---- ---- 5.60 -1.05 6.65 8800 ---- ---- ---- ---- 5.39 -1.03 6.42 8850 ---- ---- ---- ---- 5.18 -1.01 6.19 8900 ---- ---- ---- ---- 4.98 -.99 5.97 8950 ---- ---- ---- ---- 4.79 -.97 5.76 9000 ---- ---- ---- ---- 4.60 -.95 5.55 9050 ---- ---- ---- ---- 4.42 -.92 5.34 9100 ---- ---- ---- ---- 4.24 -.91 5.15 9150 ---- ---- ---- ---- 4.07 -.88 4.95 9200 ---- ---- ---- ---- 3.90 -.87 4.77 9250 ---- ---- ---- ---- 3.74 -.85 4.59 9300 ---- ---- ---- ---- 3.59 -.82 4.41 9350 ---- ---- ---- ---- 3.44 -.80 4.24 9400 ---- ---- ---- ---- 3.29 -.79 4.08 9450 ---- ---- ---- ---- 3.15 -.77 3.92 9500 ---- ---- ---- ---- 3.02 -.75 3.77 9550 ---- ---- ---- ---- 2.89 -.73 3.62 9600 ---- ---- ---- ---- 2.76 -.71 3.47 9650 ---- ---- ---- ---- 2.64 -.69 3.33 9700 ---- ---- ---- ---- 2.53 -.67 3.20 9750 ---- ---- ---- ---- 2.41 -.66 3.07 9800 ---- ---- ---- ---- 2.31 -.63 2.94 9850 ---- ---- ---- ---- 2.20 -.62 2.82 9900 ---- ---- ---- ---- 2.10 -.60 2.70 9950 ---- ---- ---- ---- 2.01 -.58 2.59 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 25.74 -1.60 27.34 6050 ---- ---- ---- ---- 25.27 -1.60 26.87 6100 ---- ---- ---- ---- 24.81 -1.60 26.41 6150 ---- ---- ---- ---- 24.35 -1.59 25.94 6200 ---- ---- ---- ---- 23.89 -1.59 25.48 6250 ---- ---- ---- ---- 23.43 -1.59 25.02 6300 ---- ---- ---- ---- 22.98 -1.59 24.57 6350 ---- ---- ---- ---- 22.53 -1.59 24.12 6400 ---- ---- ---- ---- 22.08 -1.59 23.67 6450 ---- ---- ---- ---- 21.64 -1.58 23.22 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 25.31 -1.46 26.77 6000 ---- ---- ---- ---- 24.86 -1.46 26.32 6050 ---- ---- ---- ---- 24.41 -1.47 25.88 6100 ---- ---- ---- ---- 23.97 -1.46 25.43 6150 ---- ---- ---- ---- 23.53 -1.46 24.99 6200 ---- ---- ---- ---- 23.09 -1.46 24.55 6250 ---- ---- ---- ---- 22.66 -1.45 24.11 6300 ---- ---- ---- ---- 22.23 -1.45 23.68 6350 ---- ---- ---- ---- 21.80 -1.45 23.25 6400 ---- ---- ---- ---- 21.38 -1.44 22.82 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 25.77 -1.45 27.22 5950 ---- ---- ---- ---- 25.34 -1.44 26.78 6000 ---- ---- ---- ---- 24.91 -1.44 26.35 6050 ---- ---- ---- ---- 24.48 -1.44 25.92 6100 ---- ---- ---- ---- 24.05 -1.44 25.49 6150 ---- ---- ---- ---- 23.63 -1.43 25.06 6200 ---- ---- ---- ---- 23.21 -1.43 24.64 6250 ---- ---- ---- ---- 22.79 -1.43 24.22 6300 ---- ---- ---- ---- 22.38 -1.42 23.80 6350 ---- ---- ---- ---- 21.97 -1.42 23.39 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 25.02 -1.44 26.46 5950 ---- ---- ---- ---- 24.60 -1.44 26.04 6000 ---- ---- ---- ---- 24.19 -1.43 25.62 6050 ---- ---- ---- ---- 23.78 -1.43 25.21 6100 ---- ---- ---- ---- 23.37 -1.43 24.80 6150 ---- ---- ---- ---- 22.97 -1.42 24.39 6200 ---- ---- ---- ---- 22.57 -1.42 23.99 6250 ---- ---- ---- ---- 22.18 -1.41 23.59 6300 ---- ---- ---- ---- 21.78 -1.41 23.19 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 24.70 -1.50 26.20 5900 ---- ---- ---- ---- 24.29 -1.50 25.79 5950 ---- ---- ---- ---- 23.89 -1.50 25.39 6000 ---- ---- ---- ---- 23.50 -1.49 24.99 6050 ---- ---- ---- ---- 23.10 -1.49 24.59 6100 ---- ---- ---- ---- 22.71 -1.49 24.20 6150 ---- ---- ---- ---- 22.33 -1.48 23.81 6200 ---- ---- ---- ---- 21.95 -1.48 23.43 6250 ---- ---- ---- ---- 21.57 -1.47 23.04 6300 ---- ---- ---- ---- 21.19 -1.48 22.67 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 24.59 -1.48 26.07 5900 ---- ---- ---- ---- 24.20 -1.47 25.67 5950 ---- ---- ---- ---- 23.81 -1.47 25.28 6000 ---- ---- ---- ---- 23.42 -1.47 24.89 6050 ---- ---- ---- ---- 23.04 -1.46 24.50 6100 ---- ---- ---- ---- 22.66 -1.46 24.12 6150 ---- ---- ---- ---- 22.29 -1.45 23.74 6200 ---- ---- ---- ---- 21.91 -1.46 23.37 6250 ---- ---- ---- ---- 21.55 -1.45 23.00 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 24.56 -1.51 26.07 5850 ---- ---- ---- ---- 24.18 -1.51 25.69 5900 ---- ---- ---- ---- 23.80 -1.50 25.30 5950 ---- ---- ---- ---- 23.42 -1.50 24.92 6000 ---- ---- ---- ---- 23.05 -1.50 24.55 6050 ---- ---- ---- ---- 22.68 -1.49 24.17 6100 ---- ---- ---- ---- 22.32 -1.48 23.80 6150 ---- ---- ---- ---- 21.96 -1.47 23.43 6200 ---- ---- ---- ---- 21.60 -1.47 23.07 6250 ---- ---- ---- ---- 21.24 -1.47 22.71 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 24.17 -1.64 25.81 5850 ---- ---- ---- ---- 23.80 -1.64 25.44 5900 ---- ---- ---- ---- 23.43 -1.64 25.07 5950 ---- ---- ---- ---- 23.07 -1.63 24.70 6000 ---- ---- ---- ---- 22.71 -1.63 24.34 6050 ---- ---- ---- ---- 22.36 -1.62 23.98 6100 ---- ---- ---- ---- 22.00 -1.62 23.62 6150 ---- ---- ---- ---- 21.66 -1.61 23.27 6200 ---- ---- ---- ---- 21.31 -1.61 22.92 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 24.21 -1.54 25.75 5800 ---- ---- ---- ---- 23.85 -1.54 25.39 5850 ---- ---- ---- ---- 23.48 -1.54 25.02 5900 ---- ---- ---- ---- 23.13 -1.53 24.66 5950 ---- ---- ---- ---- 22.77 -1.53 24.30 6000 ---- ---- ---- ---- 22.42 -1.53 23.95 6050 ---- ---- ---- ---- 22.07 -1.53 23.60 6100 ---- ---- ---- ---- 21.73 -1.52 23.25 6150 ---- ---- ---- ---- 21.39 -1.51 22.90 6200 ---- ---- ---- ---- 21.05 -1.51 22.56 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 23.76 -1.64 25.40 5800 ---- ---- ---- ---- 23.40 -1.64 25.04 5850 ---- ---- ---- ---- 23.05 -1.63 24.68 5900 ---- ---- ---- ---- 22.70 -1.63 24.33 5950 ---- ---- ---- ---- 22.36 -1.62 23.98 6000 ---- ---- ---- ---- 22.02 -1.61 23.63 6050 ---- ---- ---- ---- 21.68 -1.60 23.28 6100 ---- ---- ---- ---- 21.34 -1.60 22.94 6150 ---- ---- ---- ---- 21.01 -1.60 22.61 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 23.64 -1.86 25.50 5750 ---- ---- ---- ---- 23.29 -1.85 25.14 5800 ---- ---- ---- ---- 22.95 -1.84 24.79 5850 ---- ---- ---- ---- 22.61 -1.83 24.44 5900 ---- ---- ---- ---- 22.27 -1.83 24.10 5950 ---- ---- ---- ---- 21.93 -1.83 23.76 6000 ---- ---- ---- ---- 21.60 -1.82 23.42 6050 ---- ---- ---- ---- 21.27 -1.82 23.09 6100 ---- ---- ---- ---- 20.95 -1.80 22.75 6150 ---- ---- ---- ---- 20.63 -1.80 22.43 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.40 -.10 5.50 10050 ---- ---- ---- ---- 5.90 -.10 6.00 10100 ---- ---- ---- ---- 6.40 -.10 6.50 10150 ---- ---- ---- ---- 6.90 -.10 7.00 10200 ---- ---- ---- ---- 7.40 -.10 7.50 10250 ---- ---- ---- ---- 7.90 -.10 8.00 10300 ---- ---- ---- ---- 8.40 -.10 8.50 10350 ---- ---- ---- ---- 8.90 -.09 8.99 10400 ---- ---- ---- ---- 9.40 -.09 9.49 10450 ---- ---- ---- ---- 9.90 -.09 9.99 10500 ---- ---- ---- ---- 10.39 -.10 10.49 10550 ---- ---- ---- ---- 10.89 -.10 10.99 10600 ---- ---- ---- ---- 11.39 -.10 11.49 10650 ---- ---- ---- ---- 11.89 -.10 11.99 10700 ---- ---- ---- ---- 12.39 -.10 12.49 10750 ---- ---- ---- ---- 12.89 -.10 12.99 10800 ---- ---- ---- ---- 13.39 -.10 13.49 10850 ---- ---- ---- ---- 13.89 -.10 13.99 10900 ---- ---- ---- ---- 14.39 -.10 14.49 10950 ---- ---- ---- ---- 14.89 -.10 14.99 11000 ---- ---- ---- ---- 15.39 -.10 15.49 11050 ---- ---- ---- ---- 15.89 -.10 15.99 11100 ---- ---- ---- ---- 16.39 -.10 16.49 11150 ---- ---- ---- ---- 16.89 -.10 16.99 11200 ---- ---- ---- ---- 17.39 -.10 17.49 11250 ---- ---- ---- ---- 17.89 -.10 17.99 11300 ---- ---- ---- ---- 18.39 -.10 18.49 11350 ---- ---- ---- ---- 18.89 -.10 18.99 11400 ---- ---- ---- ---- 19.39 -.10 19.49 11450 ---- ---- ---- ---- 19.89 -.10 19.99 11500 ---- ---- ---- ---- 20.39 -.10 20.49 11550 ---- ---- ---- ---- 20.89 -.10 20.99 11600 ---- ---- ---- ---- 21.39 -.10 21.49 11650 ---- ---- ---- ---- 21.89 -.10 21.99 11700 ---- ---- ---- ---- 22.39 -.10 22.49 11750 ---- ---- ---- ---- 22.89 -.10 22.99 11800 ---- ---- ---- ---- 23.39 -.10 23.49 11850 ---- ---- ---- ---- 23.89 -.10 23.99 11900 ---- ---- ---- ---- 24.39 -.10 24.49 11950 ---- ---- ---- ---- 24.89 -.10 24.99 12000 ---- ---- ---- ---- 25.39 -.10 25.49 12050 ---- ---- ---- ---- 25.89 -.09 25.98 12100 ---- ---- ---- ---- 26.39 -.09 26.48 12150 ---- ---- ---- ---- 26.89 -.09 26.98 12200 ---- ---- ---- ---- 27.39 -.09 27.48 12250 ---- ---- ---- ---- 27.89 -.09 27.98 12300 ---- ---- ---- ---- 28.39 -.09 28.48 12350 ---- ---- ---- ---- 28.89 -.09 28.98 12400 ---- ---- ---- ---- 29.39 -.09 29.48 12450 ---- ---- ---- ---- 29.89 -.09 29.98 12500 ---- ---- ---- ---- 30.38 -.10 30.48 12550 ---- ---- ---- ---- 30.88 -.10 30.98 12600 ---- ---- ---- ---- 31.38 -.10 31.48 12650 ---- ---- ---- ---- 31.88 -.10 31.98 500 ---- ---- ---- ---- .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 UNCH .01 9350 ---- ---- ---- ---- .01 -.01 .02 9400 ---- ---- ---- ---- .02 -.07 .09 9450 ---- ---- ---- ---- .14 -.13 .27 9500 ---- ---- ---- ---- .45 -.14 .59 9550 ---- ---- ---- ---- .90 -.11 1.01 9600 ---- ---- ---- ---- 1.40 -.09 1.49 9650 ---- ---- ---- ---- 1.90 -.10 2.00 9700 ---- ---- ---- ---- 2.40 -.10 2.50 9750 ---- ---- ---- ---- 2.90 -.10 3.00 9800 ---- ---- ---- ---- 3.40 -.10 3.50 9850 ---- ---- ---- ---- 3.90 -.10 4.00 9900 ---- ---- ---- ---- 4.40 -.10 4.50 9950 ---- ---- ---- ---- 4.90 -.10 5.00 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 11.94 +1.93 10.01 10050 ---- ---- ---- ---- 12.41 +1.96 10.45 10100 ---- ---- ---- ---- 12.88 +1.98 10.90 10150 ---- ---- ---- ---- 13.36 +2.01 11.35 10200 ---- ---- ---- ---- 13.84 +2.03 11.81 10250 ---- ---- ---- ---- 14.33 +2.05 12.28 10300 ---- ---- ---- ---- 14.81 +2.07 12.74 10350 ---- ---- ---- ---- 15.30 +2.09 13.21 10400 ---- ---- ---- ---- 15.78 +2.10 13.68 10450 ---- ---- ---- ---- 16.27 +2.11 14.16 10500 ---- ---- ---- ---- 16.76 +2.13 14.63 10550 ---- ---- ---- ---- 17.25 +2.14 15.11 10600 ---- ---- ---- ---- 17.75 +2.16 15.59 10650 ---- ---- ---- ---- 18.24 +2.16 16.08 10700 ---- ---- ---- ---- 18.73 +2.17 16.56 10750 ---- ---- ---- ---- 19.23 +2.18 17.05 10800 ---- ---- ---- ---- 19.72 +2.18 17.54 10850 ---- ---- ---- ---- 20.22 +2.19 18.03 10900 ---- ---- ---- ---- 20.71 +2.19 18.52 10950 ---- ---- ---- ---- 21.21 +2.20 19.01 11000 ---- ---- ---- ---- 21.71 +2.21 19.50 11050 ---- ---- ---- ---- 22.20 +2.21 19.99 11100 ---- ---- ---- ---- 22.70 +2.22 20.48 11150 ---- ---- ---- ---- 23.20 +2.22 20.98 11200 ---- ---- ---- ---- 23.70 +2.23 21.47 11250 ---- ---- ---- ---- 24.20 +2.23 21.97 11300 ---- ---- ---- ---- 24.69 +2.23 22.46 11350 ---- ---- ---- ---- 25.19 +2.23 22.96 11400 ---- ---- ---- ---- 25.69 +2.24 23.45 11450 ---- ---- ---- ---- 26.19 +2.24 23.95 11500 ---- ---- ---- ---- 26.69 +2.25 24.44 11550 ---- ---- ---- ---- 27.19 +2.25 24.94 11600 ---- ---- ---- ---- 27.68 +2.24 25.44 11650 ---- ---- ---- ---- 28.18 +2.24 25.94 11700 ---- ---- ---- ---- 28.68 +2.24 26.44 11750 ---- ---- ---- ---- 29.18 +2.24 26.94 11800 ---- ---- ---- ---- 29.68 +2.25 27.43 11850 ---- ---- ---- ---- 30.18 +2.25 27.93 11900 ---- ---- ---- ---- 30.67 +2.24 28.43 11950 ---- ---- ---- ---- 31.17 +2.24 28.93 12000 ---- ---- ---- ---- 31.67 +2.24 29.43 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7250 ---- ---- ---- ---- .01 UNCH .01 8900 ---- ---- ---- ---- 3.20 ---- ---- 8950 ---- ---- ---- ---- 3.48 ---- ---- 9000 ---- ---- ---- ---- 3.78 +.96 2.82 100 9050 ---- ---- ---- ---- 4.10 +1.03 3.07 9100 ---- ---- ---- ---- 4.43 +1.09 3.34 9150 ---- ---- ---- ---- 4.77 +1.15 3.62 9200 ---- ---- ---- ---- 5.12 +1.21 3.91 9250 ---- ---- ---- ---- 5.49 +1.27 4.22 9300 ---- ---- ---- ---- 5.86 +1.32 4.54 9350 ---- ---- ---- ---- 6.25 +1.38 4.87 9400 ---- ---- ---- ---- 6.64 +1.43 5.21 9450 ---- ---- ---- ---- 7.05 +1.49 5.56 9500 ---- ---- ---- ---- 7.46 +1.54 5.92 9550 ---- ---- ---- ---- 7.88 +1.59 6.29 9600 ---- ---- ---- ---- 8.31 +1.64 6.67 9650 ---- ---- ---- ---- 8.74 +1.68 7.06 9700 ---- ---- ---- ---- 9.19 +1.73 7.46 9750 ---- ---- ---- ---- 9.63 +1.76 7.87 9800 ---- ---- ---- ---- 10.08 +1.80 8.28 9850 ---- ---- ---- ---- 10.54 +1.84 8.70 9900 ---- ---- ---- ---- 11.00 +1.87 9.13 9950 ---- ---- ---- ---- 11.47 +1.90 9.57 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 13.47 +1.17 12.30 10050 ---- ---- ---- ---- 13.90 +1.19 12.71 10100 ---- ---- ---- ---- 14.33 +1.21 13.12 10150 ---- ---- ---- ---- 14.77 +1.23 13.54 10200 ---- ---- ---- ---- 15.21 +1.25 13.96 10250 ---- ---- ---- ---- 15.65 +1.26 14.39 10300 ---- ---- ---- ---- 16.10 +1.28 14.82 10350 ---- ---- ---- ---- 16.55 +1.29 15.26 10400 ---- ---- ---- ---- 17.01 +1.32 15.69 10450 ---- ---- ---- ---- 17.46 +1.33 16.13 10500 ---- ---- ---- ---- 17.92 +1.34 16.58 10550 ---- ---- ---- ---- 18.38 +1.36 17.02 10600 ---- ---- ---- ---- 18.84 +1.37 17.47 10650 ---- ---- ---- ---- 19.31 +1.38 17.93 10700 ---- ---- ---- ---- 19.78 +1.40 18.38 10750 ---- ---- ---- ---- 20.25 +1.41 18.84 10800 ---- ---- ---- ---- 20.72 +1.42 19.30 10850 ---- ---- ---- ---- 21.19 +1.43 19.76 10900 ---- ---- ---- ---- 21.66 +1.44 20.22 10950 ---- ---- ---- ---- 22.14 +1.45 20.69 11000 ---- ---- ---- ---- 22.62 +1.46 21.16 11050 ---- ---- ---- ---- 23.10 +1.47 21.63 11100 ---- ---- ---- ---- 23.57 +1.47 22.10 11150 ---- ---- ---- ---- 24.06 +1.49 22.57 11200 ---- ---- ---- ---- 24.54 +1.50 23.04 11250 ---- ---- ---- ---- 25.02 +1.50 23.52 11300 ---- ---- ---- ---- 25.50 +1.50 24.00 11350 ---- ---- ---- ---- 25.99 +1.52 24.47 11400 ---- ---- ---- ---- 26.47 +1.52 24.95 11450 ---- ---- ---- ---- 26.96 +1.53 25.43 11500 ---- ---- ---- ---- 27.45 +1.54 25.91 11550 ---- ---- ---- ---- 27.94 +1.54 26.40 11600 ---- ---- ---- ---- 28.42 +1.54 26.88 11650 ---- ---- ---- ---- 28.91 +1.55 27.36 11700 ---- ---- ---- ---- 29.40 +1.55 27.85 11750 ---- ---- ---- ---- 29.89 +1.56 28.33 11800 ---- ---- ---- ---- 30.38 +1.56 28.82 11850 ---- ---- ---- ---- 30.87 +1.56 29.31 11900 ---- ---- ---- ---- 31.37 +1.58 29.79 11950 ---- ---- ---- ---- 31.86 +1.58 30.28 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 UNCH .02 6350 ---- ---- ---- ---- .02 UNCH .02 6400 ---- ---- ---- ---- .03 UNCH .03 6450 ---- ---- ---- ---- .04 +.01 .03 6500 ---- ---- ---- ---- .04 UNCH .04 6600 ---- ---- ---- ---- .06 +.01 .05 6650 ---- ---- ---- ---- .07 +.01 .06 6700 ---- ---- ---- ---- .08 +.01 .07 6750 ---- ---- ---- ---- .09 +.01 .08 6800 ---- ---- ---- ---- .11 +.01 .10 6850 ---- ---- ---- ---- .13 +.02 .11 6900 ---- ---- ---- ---- .15 +.02 .13 6950 ---- ---- ---- ---- .17 +.02 .15 7000 ---- ---- ---- ---- .19 +.02 .17 7050 ---- ---- ---- ---- .22 +.03 .19 7100 ---- ---- ---- ---- .25 +.03 .22 7150 ---- ---- ---- ---- .29 +.04 .25 7200 ---- ---- ---- ---- .32 +.04 .28 8750 ---- ---- ---- ---- 4.57 ---- ---- 8800 ---- ---- ---- ---- 4.84 +.57 4.27 8850 ---- ---- ---- ---- 5.11 +.60 4.51 8900 ---- ---- ---- ---- 5.39 +.63 4.76 8950 ---- ---- ---- ---- 5.67 +.65 5.02 9000 ---- ---- ---- ---- 5.97 +.68 5.29 100 9050 ---- ---- ---- ---- 6.28 +.70 5.58 9100 ---- ---- ---- ---- 6.60 +.73 5.87 9150 ---- ---- ---- ---- 6.93 +.76 6.17 9200 ---- ---- ---- ---- 7.26 +.78 6.48 9250 ---- ---- ---- ---- 7.60 +.81 6.79 9300 ---- ---- ---- ---- 7.95 +.84 7.11 9350 ---- ---- ---- ---- 8.31 +.87 7.44 9400 ---- ---- ---- ---- 8.67 +.89 7.78 9450 ---- ---- ---- ---- 9.04 +.92 8.12 9500 ---- ---- ---- ---- 9.42 +.95 8.47 9550 ---- ---- ---- ---- 9.80 +.97 8.83 9600 ---- ---- ---- ---- 10.18 +.99 9.19 9650 ---- ---- ---- ---- 10.58 +1.02 9.56 9700 ---- ---- ---- ---- 10.98 +1.04 9.94 9750 ---- ---- ---- ---- 11.38 +1.06 10.32 9800 ---- ---- ---- ---- 11.79 +1.09 10.70 9850 ---- ---- ---- ---- 12.20 +1.11 11.09 9900 ---- ---- ---- ---- 12.62 +1.13 11.49 9950 ---- ---- ---- ---- 13.04 +1.15 11.89 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.27 +1.04 14.23 10050 ---- ---- ---- ---- 15.68 +1.06 14.62 10100 ---- ---- ---- ---- 16.09 +1.07 15.02 10150 ---- ---- ---- ---- 16.50 +1.09 15.41 10200 ---- ---- ---- ---- 16.92 +1.10 15.82 10250 ---- ---- ---- ---- 17.34 +1.12 16.22 10300 ---- ---- ---- ---- 17.76 +1.13 16.63 10350 ---- ---- ---- ---- 18.19 +1.15 17.04 6000 ---- ---- ---- ---- .09 UNCH .09 6050 ---- ---- ---- ---- .10 UNCH .10 6100 ---- ---- ---- ---- .12 +.01 .11 6150 ---- ---- ---- ---- .13 +.01 .12 6200 ---- ---- ---- ---- .15 +.01 .14 6250 ---- ---- ---- ---- .17 +.01 .16 6300 ---- ---- ---- ---- .19 +.01 .18 6350 ---- ---- ---- ---- .21 +.01 .20 6400 ---- ---- ---- ---- .24 +.02 .22 6450 ---- ---- ---- ---- .27 +.02 .25 8650 ---- ---- ---- ---- 6.05 ---- ---- 8700 ---- ---- ---- ---- 6.32 +.54 5.78 8750 ---- ---- ---- ---- 6.59 +.55 6.04 8800 ---- ---- ---- ---- 6.87 +.57 6.30 8850 ---- ---- ---- ---- 7.16 +.59 6.57 8900 ---- ---- ---- ---- 7.46 +.62 6.84 8950 ---- ---- ---- ---- 7.76 +.64 7.12 9000 ---- ---- ---- ---- 8.06 +.65 7.41 9050 ---- ---- ---- ---- 8.37 +.67 7.70 9100 ---- ---- ---- ---- 8.69 +.70 7.99 9150 ---- ---- ---- ---- 9.01 +.71 8.30 9200 ---- ---- ---- ---- 9.34 +.73 8.61 9250 ---- ---- ---- ---- 9.68 +.76 8.92 9300 ---- ---- ---- ---- 10.02 +.78 9.24 9350 ---- ---- ---- ---- 10.36 +.79 9.57 9400 ---- ---- ---- ---- 10.71 +.81 9.90 9450 ---- ---- ---- ---- 11.07 +.84 10.23 9500 ---- ---- ---- ---- 11.43 +.86 10.57 9550 ---- ---- ---- ---- 11.79 +.87 10.92 9600 ---- ---- ---- ---- 12.16 +.89 11.27 9650 ---- ---- ---- ---- 12.53 +.91 11.62 9700 ---- ---- ---- ---- 12.91 +.93 11.98 9750 ---- ---- ---- ---- 13.29 +.94 12.35 9800 ---- ---- ---- ---- 13.68 +.96 12.72 9850 ---- ---- ---- ---- 14.07 +.98 13.09 9900 ---- ---- ---- ---- 14.47 +1.00 13.47 9950 ---- ---- ---- ---- 14.87 +1.02 13.85 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .26 +.01 .25 6050 ---- ---- ---- ---- .28 UNCH .28 6100 ---- ---- ---- ---- .31 +.01 .30 6150 ---- ---- ---- ---- .35 +.02 .33 6200 ---- ---- ---- ---- .38 +.01 .37 6250 ---- ---- ---- ---- .42 +.02 .40 6300 ---- ---- ---- ---- .46 +.02 .44 6350 ---- ---- ---- ---- .50 +.02 .48 6400 ---- ---- ---- ---- .55 +.03 .52 6450 ---- ---- ---- ---- .60 +.03 .57 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .47 +.01 .46 6000 ---- ---- ---- ---- .51 +.01 .50 6050 ---- ---- ---- ---- .56 +.01 .55 6100 ---- ---- ---- ---- .61 +.02 .59 6150 ---- ---- ---- ---- .66 +.02 .64 6200 ---- ---- ---- ---- .71 +.02 .69 6250 ---- ---- ---- ---- .77 +.02 .75 6300 ---- ---- ---- ---- .83 +.03 .80 6350 ---- ---- ---- ---- .89 +.03 .86 6400 ---- ---- ---- ---- .96 +.03 .93 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .69 +.01 .68 5950 ---- ---- ---- ---- .74 +.01 .73 6000 ---- ---- ---- ---- .80 +.01 .79 6050 ---- ---- ---- ---- .86 +.01 .85 6100 ---- ---- ---- ---- .92 +.01 .91 6150 ---- ---- ---- ---- .99 +.02 .97 6200 ---- ---- ---- ---- 1.06 +.02 1.04 6250 ---- ---- ---- ---- 1.13 +.02 1.11 6300 ---- ---- ---- ---- 1.20 +.02 1.18 6350 ---- ---- ---- ---- 1.28 +.02 1.26 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.05 +.03 1.02 5950 ---- ---- ---- ---- 1.12 +.03 1.09 6000 ---- ---- ---- ---- 1.19 +.03 1.16 6050 ---- ---- ---- ---- 1.27 +.04 1.23 6100 ---- ---- ---- ---- 1.35 +.04 1.31 6150 ---- ---- ---- ---- 1.43 +.04 1.39 6200 ---- ---- ---- ---- 1.52 +.05 1.47 6250 ---- ---- ---- ---- 1.61 +.05 1.56 6300 ---- ---- ---- ---- 1.71 +.06 1.65 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.32 UNCH 1.32 5900 ---- ---- ---- ---- 1.40 UNCH 1.40 5950 ---- ---- ---- ---- 1.49 +.01 1.48 6000 ---- ---- ---- ---- 1.58 +.02 1.56 6050 ---- ---- ---- ---- 1.67 +.02 1.65 6100 ---- ---- ---- ---- 1.77 +.03 1.74 6150 ---- ---- ---- ---- 1.86 +.02 1.84 6200 ---- ---- ---- ---- 1.97 +.03 1.94 6250 ---- ---- ---- ---- 2.07 +.03 2.04 6300 ---- ---- ---- ---- 2.18 +.03 2.15 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.56 +.01 1.55 5900 ---- ---- ---- ---- 1.65 +.01 1.64 5950 ---- ---- ---- ---- 1.74 +.01 1.73 6000 ---- ---- ---- ---- 1.84 +.02 1.82 6050 ---- ---- ---- ---- 1.94 +.02 1.92 6100 ---- ---- ---- ---- 2.04 +.02 2.02 6150 ---- ---- ---- ---- 2.15 +.03 2.12 6200 ---- ---- ---- ---- 2.26 +.03 2.23 6250 ---- ---- ---- ---- 2.37 +.03 2.34 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.81 +.06 1.75 5850 ---- ---- ---- ---- 1.91 +.07 1.84 5900 ---- ---- ---- ---- 2.01 +.07 1.94 5950 ---- ---- ---- ---- 2.12 +.08 2.04 6000 ---- ---- ---- ---- 2.23 +.08 2.15 6050 ---- ---- ---- ---- 2.34 +.09 2.25 6100 ---- ---- ---- ---- 2.45 +.09 2.36 6150 ---- ---- ---- ---- 2.57 +.09 2.48 6200 ---- ---- ---- ---- 2.70 +.10 2.60 6250 ---- ---- ---- ---- 2.82 +.10 2.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.18 +.02 2.16 5850 ---- ---- ---- ---- 2.29 +.02 2.27 5900 ---- ---- ---- ---- 2.40 +.02 2.38 5950 ---- ---- ---- ---- 2.52 +.03 2.49 6000 ---- ---- ---- ---- 2.64 +.03 2.61 6050 ---- ---- ---- ---- 2.76 +.03 2.73 6100 ---- ---- ---- ---- 2.89 +.04 2.85 6150 ---- ---- ---- ---- 3.02 +.04 2.98 6200 ---- ---- ---- ---- 3.15 +.04 3.11 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.28 +.01 2.27 5800 ---- ---- ---- ---- 2.39 +.01 2.38 5850 ---- ---- ---- ---- 2.51 +.02 2.49 5900 ---- ---- ---- ---- 2.63 +.02 2.61 5950 ---- ---- ---- ---- 2.75 +.02 2.73 6000 ---- ---- ---- ---- 2.88 +.03 2.85 6050 ---- ---- ---- ---- 3.01 +.03 2.98 6100 ---- ---- ---- ---- 3.14 +.03 3.11 6150 ---- ---- ---- ---- 3.28 +.04 3.24 6200 ---- ---- ---- ---- 3.42 +.04 3.38 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.58 +.10 2.48 5800 ---- ---- ---- ---- 2.70 +.11 2.59 5850 ---- ---- ---- ---- 2.82 +.11 2.71 5900 ---- ---- ---- ---- 2.95 +.12 2.83 5950 ---- ---- ---- ---- 3.08 +.12 2.96 6000 ---- ---- ---- ---- 3.21 +.12 3.09 6050 ---- ---- ---- ---- 3.35 +.13 3.22 6100 ---- ---- ---- ---- 3.49 +.13 3.36 6150 ---- ---- ---- ---- 3.64 +.15 3.49 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.74 +.08 2.66 5750 ---- ---- ---- ---- 2.87 +.09 2.78 5800 ---- ---- ---- ---- 2.99 +.09 2.90 5850 ---- ---- ---- ---- 3.13 +.10 3.03 5900 ---- ---- ---- ---- 3.26 +.10 3.16 5950 ---- ---- ---- ---- 3.40 +.11 3.29 6000 ---- ---- ---- ---- 3.54 +.11 3.43 6050 ---- ---- ---- ---- 3.69 +.12 3.57 6100 ---- ---- ---- ---- 3.84 +.13 3.71 6150 ---- ---- ---- ---- 3.99 +.13 3.86 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG OCT 22 25 EVT OPT ON GC SYN FT CALL 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1610 ---- ---- ---- 19.25B 20.00 ---- ---- 1620 ---- ---- ---- 19.25B 20.00 ---- ---- 1630 ---- ---- ---- 17.75A 20.00 ---- ---- 1640 ---- ---- ---- 12.50A 20.00 ---- ---- 1650 13.75 19.00B 5.00A 6.00A 20.00 ---- 2 ---- 1660 7.50 16.00B 1.00A 1.00A .00 ---- 21 ---- 1670 3.50 6.25B .50A .50A .00 ---- 2 ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 ECG OCT 22 25 EVT OPT ON GC SYN FT PUT 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1610 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 ---- ---- ---- .50A .00 ---- ---- 1640 5.25 5.25 .50A .50A .00 ---- 11 ---- 1650 12.00 15.00B .25A 15.00B .00 ---- 2 ---- 1660 14.75 19.00B 4.00A 4.00A 20.00 ---- 20 ---- 1670 ---- ---- ---- 13.75A 20.00 ---- ---- 1680 ---- ---- ---- 19.25A 20.00 ---- ---- 1690 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECH OCT 22 25 EVT OPT ON HG SYN FT CALL 290 ---- ---- ---- 19.25B 20.00 ---- ---- 300 ---- ---- ---- 19.25B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.50B 20.00 ---- ---- 325 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 335 19.00 19.50B 19.00 19.50B 20.00 ---- 60 ---- 340 8.00 18.50B 3.25A 3.25A .00 ---- 1 ---- 345 1.25 1.25 .50A .50A .00 ---- 10 ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 ECH OCT 22 25 EVT OPT ON HG SYN FT PUT 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 4.25 4.25 1.50A 1.50A 20.00 ---- 60 ---- 345 13.75 19.50B 11.75A 19.50B 20.00 ---- 11 ---- 350 ---- ---- ---- 17.75A 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 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 71 ECI OCT 22 25 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 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 16.00A 20.00 ---- ---- 1900 11.50 19.50B 4.50A 4.50A 20.00 ---- 8 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 ECI OCT 22 25 EVT OPT ON SI SYN FT PUT 1300 ---- ---- ---- .50A .00 ---- ---- 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 18.50 19.50B 18.50 14.00A 20.00 ---- 1 ---- 2000 ---- ---- ---- 19.50B 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 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***