FINAL PRE-CLEARING PRICES AS OF 10/26/22 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 ---- ---- ---- ---- 1627.0 +11.2 1615.8 NOV22 ---- ---- ---- ---- 1624.5 +11.2 1613.3 DEC22 ---- ---- ---- ---- 1621.9 +11.2 1610.7 FEB23 ---- ---- ---- ---- 1619.7 +11.2 1608.5 APR23 ---- ---- ---- ---- 1617.2 +11.2 1606.0 JUN23 ---- ---- ---- ---- 1609.8 +11.2 1598.6 AUG23 ---- ---- ---- ---- 1605.7 +11.2 1594.5 OCT23 ---- ---- ---- ---- 1601.6 +11.2 1590.4 DEC23 ---- ---- ---- ---- 1597.5 +11.2 1586.3 FEB24 ---- ---- ---- ---- 1595.4 +11.2 1584.2 APR24 ---- ---- ---- ---- 1590.4 +11.2 1579.2 JUN24 ---- ---- ---- ---- 1585.4 +11.2 1574.2 AUG24 ---- ---- ---- ---- 1581.3 +11.2 1570.1 DEC24 ---- ---- ---- ---- 1573.4 +11.2 1562.2 JUN25 ---- ---- ---- ---- 1561.4 +11.2 1550.2 DEC25 ---- ---- ---- ---- 1549.4 +11.2 1538.2 JUN26 ---- ---- ---- ---- 1537.4 +11.2 1526.2 DEC26 ---- ---- ---- ---- 1529.4 +11.2 1518.2 JUN27 ---- ---- ---- ---- 1519.4 +11.2 1508.2 DEC27 ---- ---- ---- ---- 1509.4 +11.2 1498.2 JUN28 ---- ---- ---- ---- 1499.4 +11.2 1488.2 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 237.97 -1.16 239.13 888 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 ---- ---- ---- ---- 316.07 -.03 316.10 115 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 ---- ---- ---- ---- 2352.50 +124.00 2228.50 NOV22 2345.00 2345.00 2345.00 2345.00 2347.50 +124.00 31 2223.50 19 32 DEC22 2318.75 2362.75 2288.00 2360.75A 2367.50 +129.50 54 2238.00 45 274 JAN23 2274.50 2371.50B 2274.50 2360.75B 2364.25 +128.00 872 2236.25 620 561 FEB23 2299.75 2300.25 2299.75 2290.50A 2365.75 +126.75 284 2239.00 172 368 MAR23 ---- ---- ---- 2379.50B 2372.75 +127.00 32 2245.75 66 APR23 ---- ---- ---- 2384.00B 2378.25 +125.75 2252.50 1 MAY23 ---- ---- ---- ---- 2417.25 +125.75 2291.50 1 JUN23 ---- ---- ---- ---- 2424.25 +125.75 2298.50 JLY23 ---- ---- ---- ---- 2432.25 +125.75 2306.50 AUG23 ---- ---- ---- ---- 2439.25 +125.75 2313.50 SEP23 ---- ---- ---- ---- 2447.25 +125.75 2321.50 OCT23 ---- ---- ---- ---- 2454.25 +125.75 2328.50 NOV23 ---- ---- ---- ---- 2461.25 +125.75 2335.50 DEC23 ---- ---- ---- ---- 2463.50 +125.75 2337.75 JAN24 ---- ---- ---- ---- 2472.50 +125.75 2346.75 FEB24 ---- ---- ---- ---- 2481.50 +125.75 2355.75 MAR24 ---- ---- ---- ---- 2490.50 +125.75 2364.75 APR24 ---- ---- ---- ---- 2497.50 +125.75 2371.75 MAY24 ---- ---- ---- ---- 2502.50 +125.75 2376.75 JUN24 ---- ---- ---- ---- 2508.50 +125.75 2382.75 JLY24 ---- ---- ---- ---- 2516.50 +125.75 2390.75 AUG24 ---- ---- ---- ---- 2524.50 +125.75 2398.75 SEP24 ---- ---- ---- ---- 2532.50 +125.75 2406.75 OCT24 ---- ---- ---- ---- 2540.50 +125.75 2414.75 NOV24 ---- ---- ---- ---- 2548.50 +125.75 2422.75 DEC24 ---- ---- ---- ---- 2541.00 +125.75 2415.25 JAN25 ---- ---- ---- ---- 2548.00 +125.75 2422.25 FEB25 ---- ---- ---- ---- 2555.00 +125.75 2429.25 MAR25 ---- ---- ---- ---- 2562.00 +125.75 2436.25 APR25 ---- ---- ---- ---- 2571.00 +125.75 2445.25 MAY25 ---- ---- ---- ---- 2580.00 +125.75 2454.25 JUN25 ---- ---- ---- ---- 2588.00 +125.75 2462.25 JLY25 ---- ---- ---- ---- 2597.00 +125.75 2471.25 AUG25 ---- ---- ---- ---- 2605.00 +125.75 2479.25 SEP25 ---- ---- ---- ---- 2613.00 +125.75 2487.25 OCT25 ---- ---- ---- ---- 2621.00 +125.75 2495.25 NOV25 ---- ---- ---- ---- 2628.00 +125.75 2502.25 DEC25 ---- ---- ---- ---- 2636.00 +125.75 2510.25 JAN26 ---- ---- ---- ---- 2644.00 +125.75 2518.25 FEB26 ---- ---- ---- ---- 2652.00 +125.75 2526.25 MAR26 ---- ---- ---- ---- 2660.00 +125.75 2534.25 APR26 ---- ---- ---- ---- 2669.00 +125.75 2543.25 MAY26 ---- ---- ---- ---- 2677.00 +125.75 2551.25 JUN26 ---- ---- ---- ---- 2685.00 +125.75 2559.25 JLY26 ---- ---- ---- ---- 2693.00 +125.75 2567.25 AUG26 ---- ---- ---- ---- 2700.00 +125.75 2574.25 SEP26 ---- ---- ---- ---- 2708.00 +125.75 2582.25 OCT26 ---- ---- ---- ---- 2715.00 +125.75 2589.25 NOV26 ---- ---- ---- ---- 2723.00 +125.75 2597.25 DEC26 ---- ---- ---- ---- 2731.00 +125.75 2605.25 JAN27 ---- ---- ---- ---- 2741.00 +125.75 2615.25 FEB27 ---- ---- ---- ---- 2751.00 +125.75 2625.25 MAR27 ---- ---- ---- ---- 2761.00 +125.75 2635.25 APR27 ---- ---- ---- ---- 2772.00 +125.75 2646.25 MAY27 ---- ---- ---- ---- 2782.00 +125.75 2656.25 JUN27 ---- ---- ---- ---- 2792.00 +125.75 2666.25 JLY27 ---- ---- ---- ---- 2800.00 +125.75 2674.25 AUG27 ---- ---- ---- ---- 2814.00 +125.75 2688.25 SEP27 ---- ---- ---- ---- 2817.00 +125.75 2691.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1273 856 1303 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .20744 -.00074 .20818 2964 NOV22 ---- ---- ---- ---- .21000 -.00360 .21360 50 2179 DEC22 .20750 .21000 .20750 .21000 .20750 UNCH 26 .20750 68 2186 JAN23 ---- ---- ---- ---- .22490 UNCH .22490 49 2899 FEB23 ---- ---- ---- ---- .22490 UNCH .22490 49 2866 MAR23 ---- ---- ---- ---- .22500 +.00010 .22490 49 2798 APR23 ---- ---- ---- ---- .22500 +.00500 .22000 10 2508 MAY23 ---- ---- ---- ---- .22500 +.00500 .22000 10 2190 JUN23 ---- ---- ---- ---- .22500 +.00500 .22000 10 2382 JLY23 ---- ---- ---- ---- .22564 UNCH .22564 1652 AUG23 ---- ---- ---- ---- .22564 UNCH .22564 1890 SEP23 ---- ---- ---- ---- .22564 UNCH .22564 1562 OCT23 ---- ---- ---- ---- .22750 UNCH .22750 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 26 295 31294 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 380.00 UNCH 380.00 719 JAN23 ---- ---- ---- ---- 400.00 UNCH 400.00 5 560 FEB23 ---- ---- ---- ---- 400.00 UNCH 400.00 4 558 MAR23 ---- ---- ---- ---- 405.00 UNCH 405.00 532 APR23 410.00 410.00 410.00 410.00 410.00 -10.00 5 420.00 427 MAY23 410.00 410.00 410.00 410.00 410.00 -10.00 10 420.00 429 JUN23 410.00 410.00 410.00 410.00 410.00 -10.00 10 420.00 432 JLY23 ---- ---- 415.00A 415.00A 410.00 -10.00 420.00 400 AUG23 415.00 415.00 415.00 415.00 415.00 -5.00 5 420.00 400 SEP23 415.00 415.00 415.00 415.00 415.00 -5.00 5 420.00 400 OCT23 ---- ---- ---- ---- 415.00 -5.00 420.00 368 NOV23 ---- ---- ---- ---- 415.00 -5.00 420.00 368 DEC23 ---- ---- ---- ---- 415.00 -5.00 420.00 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 9 6893 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.83 UNCH 25.83 320 NOV22 ---- ---- ---- ---- 23.80 UNCH 23.80 10 304 DEC22 ---- ---- ---- ---- 23.80 -.18 23.98 11 335 JAN23 ---- ---- ---- ---- 23.60 +.10 23.50 2 294 FEB23 ---- ---- ---- ---- 23.60 +.10 23.50 2 295 MAR23 ---- ---- ---- ---- 23.60 +.10 23.50 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 UNCH 22.95 75 100 AUG25 ---- ---- ---- ---- 22.95 UNCH 22.95 75 100 SEP25 ---- ---- ---- ---- 22.95 UNCH 22.95 75 100 OCT25 ---- ---- ---- ---- 22.95 UNCH 22.95 25 NOV25 ---- ---- ---- ---- 22.95 UNCH 22.95 25 DEC25 ---- ---- ---- ---- 22.95 UNCH 22.95 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 8134 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 317.24 -.68 317.92 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 692.00 692.00 692.00 692.00 692.00 +2.00 5 690.00 920 NOV22 650.00 660.00 650.00 660.00 660.00 +20.00 11 640.00 12 577 DEC22 660.00 677.00 660.00 677.00 677.00 +17.00 31 660.00 57 544 JAN23 670.00 670.00 670.00 670.00 677.00 +17.00 10 660.00 24 534 FEB23 675.00 680.00B 670.00 680.00B 687.00 +17.00 20 670.00 75 975 MAR23 ---- ---- ---- ---- 707.00 +17.00 690.00 3 701 APR23 ---- ---- ---- ---- 717.00 +17.00 700.00 187 MAY23 ---- ---- ---- ---- 727.00 +17.00 710.00 241 JUN23 ---- ---- ---- ---- 742.00 +17.00 725.00 384 JLY23 ---- ---- ---- ---- 757.00 +17.00 740.00 342 AUG23 ---- ---- ---- ---- 757.00 +17.00 740.00 42 SEP23 ---- ---- ---- ---- 767.00 +17.00 750.00 337 OCT23 ---- ---- ---- ---- 762.00 +17.00 745.00 12 NOV23 ---- ---- ---- ---- 762.00 +17.00 745.00 12 DEC23 ---- ---- ---- ---- 762.00 +17.00 745.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 171 5820 GC Gold Futures OCT22 1649.8 1667.0 1649.8 1662.5A 1664.0 +11.2 89 1652.8 880 1197 NOV22 1652.3 1674.0 1652.3 1663.8A 1664.4 +11.1 315 1653.3 592 3833 DEC22 1657.7 1679.4 1653.8 1668.8 1669.2 +11.2 184579 1658.0 182795 359945 FEB23 1671.1 1693.2B 1668.3 1683.0 1683.4 +11.2 16812 1672.2 18338 60313 APR23 1683.5 1707.4 1683.5 1696.1A 1697.8 +11.2 1378 1686.6 1159 17492 JUN23 1703.8 1722.0 1698.6A 1710.5A 1712.2 +11.1 1798 1701.1 1558 7936 AUG23 1714.6 1733.7 1714.6 1728.7B 1726.7 +11.0 128 1715.7 622 2579 OCT23 ---- ---- ---- 1726.4A 1740.9 +10.8 36 1730.1 706 DEC23 1761.1 1762.1 1761.1 1764.5B 1755.3 +10.7 173 1744.6 197 1745 FEB24 ---- ---- ---- 1766.2B 1769.4 +10.7 1758.7 APR24 ---- ---- ---- ---- 1780.9 +10.7 1770.2 JUN24 ---- ---- ---- 1781.3B 1791.6 +10.7 1780.9 180 AUG24 ---- ---- ---- ---- 1800.1 +10.7 1789.4 DEC24 ---- ---- ---- ---- 1826.1 +10.7 1815.4 136 JUN25 ---- ---- ---- ---- 1847.3 +10.7 1836.6 1 DEC25 ---- ---- ---- ---- 1868.8 +10.7 1858.1 7 JUN26 ---- ---- ---- ---- 1878.8 +10.7 1868.1 DEC26 ---- ---- ---- ---- 1898.5 +10.7 1887.8 2 JUN27 ---- ---- ---- ---- 1908.5 +10.7 1897.8 DEC27 ---- ---- ---- ---- 1926.3 +10.7 1915.6 JUN28 ---- ---- ---- ---- 1936.3 +10.7 1925.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205308 206141 456072 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1671.4 +7.1 1664.3 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 .2B .0 .2B .0 UNCH 1126 .0 FEB23 .0 .0 -.1 -.1 .0 UNCH 886 .0 APR23 ---- ---- ---- ---- .0 UNCH 57 .0 JUN23 ---- ---- ---- ---- .0 UNCH 27 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2096 GSP OCT 22 LONDON SPOT GOLD 28 ---- ---- ---- ---- 1665.07 +11.47 1653.60 31 ---- ---- ---- ---- 1665.10 +11.50 1653.60 GSP NOV 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1665.10 +11.50 1653.60 02 ---- ---- ---- ---- 1665.07 +11.50 1653.57 03 ---- ---- ---- ---- 1665.07 +11.50 1653.57 04 ---- ---- ---- ---- 1665.07 +11.50 1653.57 07 ---- ---- ---- ---- 1665.07 +11.50 1653.57 08 ---- ---- ---- ---- 1665.07 +11.50 1653.57 09 ---- ---- ---- ---- 1665.07 +11.50 1653.57 10 ---- ---- ---- ---- 1665.07 +11.50 1653.57 14 ---- ---- ---- ---- 1665.07 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures OCT22 ---- ---- ---- ---- 217.00 -3.00 220.00 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 3.5580 3.5755 3.5580 3.6360B 3.6295 +.1790 112 3.4505 508 486 NOV22 3.4315 3.5760 3.4315 3.5670B 3.5720 +.1560 357 3.4160 511 2303 DEC22 3.4055 3.5545 3.3825 3.5400 3.5450 +.1480 96870 3.3970 60022 104795 JAN23 3.3985 3.5480 3.3985 3.5400B 3.5405 +.1435 411 3.3970 237 1863 FEB23 3.5335 3.5390 3.5255 3.5215A 3.5340 +.1425 78 3.3915 123 1178 MAR23 3.3910 3.5325 3.3710 3.5200B 3.5245 +.1400 21504 3.3845 12757 48488 APR23 3.5220 3.5220 3.5220 3.5110A 3.5230 +.1390 27 3.3840 18 601 MAY23 3.3965 3.5215 3.3740A 3.5095B 3.5145 +.1360 2326 3.3785 2635 8956 JUN23 ---- 3.4900B ---- 3.3745A 3.5120 +.1340 6 3.3780 21 448 JLY23 3.4020 3.5085 3.3680A 3.4925A 3.5050 +.1330 841 3.3720 1196 5407 AUG23 ---- 3.4795B ---- 3.3690A 3.5015 +.1310 21 3.3705 13 362 SEP23 3.3905 3.5000 3.3905 3.4845A 3.4970 +.1315 114 3.3655 482 1631 OCT23 3.5230 3.5230 3.4975 3.4975 3.4995 +.1310 36 3.3685 2 183 NOV23 ---- 3.4725B ---- 3.5195B 3.4985 +.1300 1 3.3685 1 158 DEC23 3.3555 3.4920 3.3555 3.4805A 3.4900 +.1295 29 3.3605 32 2169 JAN24 ---- 3.4645B ---- 3.4645B 3.4960 +.1290 3.3670 55 FEB24 ---- 3.4595B ---- 3.4600B 3.4925 +.1290 3.3635 38 MAR24 ---- 3.4600B ---- 3.4675B 3.4865 +.1285 5 3.3580 169 APR24 ---- 3.4555B ---- 3.4570B 3.4870 +.1285 3.3585 10 MAY24 ---- 3.4555B ---- 3.4570B 3.4870 +.1285 2 3.3585 17 JUN24 ---- ---- ---- 3.4270B 3.4895 +.1285 3.3610 3 JLY24 ---- 3.4520B ---- 3.4850B 3.4850 +.1280 1 3.3570 2 AUG24 ---- ---- ---- 3.4470B 3.4800 +.1280 3.3520 SEP24 ---- ---- ---- 3.4600B 3.4800 +.1280 3.3520 1 DEC24 ---- ---- ---- ---- 3.4940 +.1275 3.3665 20 MAR25 ---- ---- ---- 3.4400B 3.5190 +.1275 3.3915 MAY25 ---- ---- ---- ---- 3.5415 +.1275 3.4140 JLY25 ---- ---- ---- ---- 3.5645 +.1275 3.4370 SEP25 ---- ---- ---- ---- 3.5885 +.1275 3.4610 DEC25 ---- ---- ---- ---- 3.6130 +.1275 3.4855 MAR26 ---- ---- ---- ---- 3.6295 +.1275 3.5020 MAY26 ---- ---- ---- ---- 3.6425 +.1275 3.5150 JLY26 ---- ---- ---- ---- 3.6430 +.1275 3.5155 SEP26 ---- ---- ---- ---- 3.6555 +.1275 3.5280 DEC26 ---- ---- ---- ---- 3.6680 +.1275 3.5405 1 MAR27 ---- ---- ---- ---- 3.6655 +.1275 3.5380 MAY27 ---- ---- ---- ---- 3.6630 +.1275 3.5355 JLY27 ---- ---- ---- ---- 3.6605 +.1275 3.5330 SEP27 ---- ---- ---- ---- 3.6580 +.1275 3.5305 DEC27 ---- ---- ---- ---- 3.6705 +.1275 3.5430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122741 78558 179344 HG0 Copper Spot TAS OCT22 .0000 .0000 .0000 .0000 .0000 UNCH 255 .0000 NOV22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 255 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.4845 +.1115 3.3730 HGS Copper Financial Futures OCT22 ---- ---- ---- ---- 3.4866 +.0319 3.4547 1193 NOV22 ---- ---- ---- ---- 3.5694 +.1552 3.4142 1175 DEC22 ---- ---- ---- ---- 3.5446 +.1476 3.3970 784 JAN23 ---- ---- ---- ---- 3.5399 +.1434 3.3965 713 FEB23 ---- ---- ---- ---- 3.5330 +.1422 3.3908 1320 MAR23 ---- ---- ---- ---- 3.5244 +.1399 3.3845 703 APR23 ---- ---- ---- ---- 3.5221 +.1387 3.3834 703 MAY23 ---- ---- ---- ---- 3.5143 +.1358 3.3785 703 JUN23 ---- ---- ---- ---- 3.5113 +.1339 3.3774 703 JLY23 ---- ---- ---- ---- 3.5047 +.1328 3.3719 694 AUG23 ---- ---- ---- ---- 3.5011 +.1310 3.3701 527 SEP23 ---- ---- ---- ---- 3.4973 +.1315 3.3658 527 OCT23 ---- ---- ---- ---- 3.4994 +.1309 3.3685 527 NOV23 ---- ---- ---- ---- 3.4977 +.1300 3.3677 417 DEC23 ---- ---- ---- ---- 3.4906 +.1294 3.3612 791 JAN24 ---- ---- ---- ---- 3.4957 +.1290 3.3667 373 FEB24 ---- ---- ---- ---- 3.4919 +.1289 3.3630 MAR24 ---- ---- ---- ---- 3.4866 +.1285 3.3581 APR24 ---- ---- ---- ---- 3.4870 +.1285 3.3585 MAY24 ---- ---- ---- ---- 3.4872 +.1285 3.3587 JUN24 ---- ---- ---- ---- 3.4890 +.1284 3.3606 JLY24 ---- ---- ---- ---- 3.4845 +.1280 3.3565 AUG24 ---- ---- ---- ---- 3.4800 +.1280 3.3520 SEP24 ---- ---- ---- ---- 3.4800 +.1280 3.3520 DEC24 ---- ---- ---- ---- 3.4940 +.1275 3.3665 MAR25 ---- ---- ---- ---- 3.5190 +.1275 3.3915 MAY25 ---- ---- ---- ---- 3.5415 +.1275 3.4140 JLY25 ---- ---- ---- ---- 3.5645 +.1275 3.4370 SEP25 ---- ---- ---- ---- 3.5885 +.1275 3.4610 DEC25 ---- ---- ---- ---- 3.6130 +.1275 3.4855 MAR26 ---- ---- ---- ---- 3.6295 +.1275 3.5020 MAY26 ---- ---- ---- ---- 3.6425 +.1275 3.5150 JLY26 ---- ---- ---- ---- 3.6430 +.1275 3.5155 SEP26 ---- ---- ---- ---- 3.6555 +.1275 3.5280 DEC26 ---- ---- ---- ---- 3.6680 +.1275 3.5405 MAR27 ---- ---- ---- ---- 3.6655 +.1275 3.5380 MAY27 ---- ---- ---- ---- 3.6630 +.1275 3.5355 JLY27 ---- ---- ---- ---- 3.6605 +.1275 3.5330 SEP27 ---- ---- ---- ---- 3.6580 +.1275 3.5305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11853 HGT COPPER TAS FUTURES DEC22 .0000 .0005 -.0005 .0000 .0000 UNCH 1133 .0000 MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 354 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1487 HRC NYMEX STEEL FUTURES OCT22 ---- ---- ---- ---- 756.00 -7.00 763.00 3303 NOV22 696.00 715.00 695.00 702.00B 700.00 -20.00 46 720.00 319 4060 DEC22 695.00 696.00B 675.00 683.00 686.00 -8.00 81 694.00 187 3014 JAN23 700.00 700.00 680.00 697.00 696.00 -12.00 42 708.00 129 2399 FEB23 718.00 718.00 695.00 709.00 709.00 -9.00 62 718.00 199 1791 MAR23 715.00 720.00 700.00 720.00 707.00 -22.00 54 729.00 94 1464 APR23 735.00 735.00 730.00 730.00 730.00 -8.00 9 738.00 98 1252 MAY23 725.00 725.00 710.00 725.00B 735.00 -8.00 2 743.00 38 1322 JUN23 715.00 731.00B 715.00 731.00B 730.00 UNCH 5 730.00 47 1287 JLY23 ---- ---- ---- ---- 740.00 UNCH 740.00 12 1061 AUG23 ---- ---- ---- ---- 760.00 UNCH 760.00 12 1104 SEP23 ---- 765.00B ---- 765.00B 760.00 +9.00 751.00 12 1003 OCT23 780.00 780.00 780.00 780.00 789.00 +9.00 5 780.00 10 688 NOV23 780.00 780.00 780.00 780.00 779.00 +9.00 5 770.00 10 581 DEC23 780.00 780.00 780.00 780.00 780.00 UNCH 5 780.00 10 589 JAN24 ---- ---- ---- ---- 800.00 UNCH 800.00 FEB24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 MAR24 ---- ---- ---- ---- 818.00 UNCH 818.00 APR24 ---- ---- ---- ---- 818.00 UNCH 818.00 MAY24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 JUN24 ---- ---- ---- ---- 818.00 UNCH 818.00 JLY24 ---- ---- ---- ---- 818.00 UNCH 818.00 AUG24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 SEP24 ---- ---- ---- ---- 818.00 UNCH 818.00 OCT24 ---- ---- ---- ---- 818.00 UNCH 818.00 NOV24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 DEC24 ---- ---- ---- ---- 818.00 UNCH 818.00 JAN25 ---- ---- ---- ---- 818.00 UNCH 818.00 FEB25 ---- ---- ---- ---- 818.00 UNCH 818.00 MAR25 ---- ---- ---- ---- 818.00 UNCH 818.00 APR25 ---- ---- ---- ---- 818.00 UNCH 818.00 MAY25 ---- ---- ---- ---- 818.00 UNCH 818.00 JUN25 ---- ---- ---- ---- 818.00 UNCH 818.00 JLY25 ---- ---- ---- ---- 818.00 UNCH 818.00 AUG25 ---- ---- ---- ---- 818.00 UNCH 818.00 SEP25 ---- ---- ---- ---- 818.00 UNCH 818.00 OCT25 ---- ---- ---- ---- 818.00 UNCH 818.00 NOV25 ---- ---- ---- ---- 818.00 UNCH 818.00 DEC25 ---- ---- ---- ---- 818.00 UNCH 818.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 316 1177 25018 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 1662.1 1662.2 1662.1 1661.9A 1664.0 +11.2 2 1652.8 3172 DEC22 1657.1 1679.3 1653.8 1668.7B 1669.2 +11.2 47389 1658.0 43188 20396 FEB23 1670.1 1693.4 1669.0 1683.5B 1683.4 +11.2 423 1672.2 528 1909 APR23 1684.5 1706.3B 1682.6 1696.1A 1697.8 +11.2 130 1686.6 122 1327 JUN23 1709.1 1720.0 1709.1 1714.2B 1712.2 +11.1 43 1701.1 33 344 AUG23 1718.5 1731.4 1718.5 1734.1B 1726.7 +11.0 18 1715.7 10 51 OCT23 ---- ---- ---- 1726.5A 1740.9 +10.8 1730.1 1 26 DEC23 1751.0 1762.0 1751.0 1754.2A 1755.3 +10.7 31 1744.6 4 52 FEB24 1769.0 1769.0 1769.0 1769.0 1769.4 +10.7 1 1758.7 1 APR24 ---- ---- ---- ---- 1780.9 +10.7 1770.2 1 JUN24 ---- ---- ---- ---- 1791.6 +10.7 1780.9 5 AUG24 ---- ---- ---- ---- 1800.1 +10.7 1789.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48037 43886 27284 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures NOV22 ---- 3.5480B ---- 3.5540B 3.5720 +.1560 3.4160 3 DEC22 3.4200 3.5540B 3.3825 3.5400 3.5450 +.1480 4167 3.3970 2560 1633 JAN23 ---- 3.5500B ---- 3.5500B 3.5405 +.1435 3.3970 5 FEB23 ---- ---- ---- ---- 3.5340 +.1425 3.3915 MAR23 3.3890 3.5315B 3.3715A 3.5125A 3.5245 +.1400 158 3.3845 96 248 APR23 ---- ---- ---- 3.5240B 3.5230 +.1390 3.3840 1 MAY23 ---- ---- ---- 3.5190B 3.5145 +.1360 3.3785 1 JUN23 ---- ---- ---- ---- 3.5120 +.1340 3.3780 2 JLY23 ---- ---- ---- ---- 3.5050 +.1330 3.3720 AUG23 ---- ---- ---- ---- 3.5015 +.1310 3.3705 SEP23 ---- ---- ---- ---- 3.4970 +.1315 3.3655 OCT23 ---- ---- ---- ---- 3.4995 +.1310 3.3685 NOV23 ---- ---- ---- ---- 3.4985 +.1300 3.3685 DEC23 ---- ---- ---- ---- 3.4900 +.1295 3.3605 1 JAN24 ---- ---- ---- ---- 3.4960 +.1290 3.3670 FEB24 ---- ---- ---- ---- 3.4925 +.1290 3.3635 MAR24 ---- ---- ---- ---- 3.4865 +.1285 3.3580 APR24 ---- ---- ---- ---- 3.4870 +.1285 3.3585 MAY24 ---- ---- ---- ---- 3.4870 +.1285 3.3585 JUN24 ---- 3.4000B ---- 3.4000B 3.4895 +.1285 3.3610 JLY24 ---- ---- ---- ---- 3.4850 +.1280 3.3570 AUG24 ---- ---- ---- ---- 3.4800 +.1280 3.3520 SEP24 ---- ---- ---- ---- 3.4800 +.1280 3.3520 DEC24 ---- 3.4000B ---- 3.4000B 3.4940 +.1275 3.3665 MAR25 ---- ---- ---- ---- 3.5190 +.1275 3.3915 MAY25 ---- ---- ---- ---- 3.5415 +.1275 3.4140 JLY25 ---- ---- ---- ---- 3.5645 +.1275 3.4370 SEP25 ---- ---- ---- ---- 3.5885 +.1275 3.4610 DEC25 ---- ---- ---- ---- 3.6130 +.1275 3.4855 MAR26 ---- ---- ---- ---- 3.6295 +.1275 3.5020 MAY26 ---- ---- ---- ---- 3.6425 +.1275 3.5150 JLY26 ---- ---- ---- ---- 3.6430 +.1275 3.5155 SEP26 ---- ---- ---- ---- 3.6555 +.1275 3.5280 DEC26 ---- ---- ---- ---- 3.6680 +.1275 3.5405 MAR27 ---- ---- ---- ---- 3.6655 +.1275 3.5380 MAY27 ---- ---- ---- ---- 3.6630 +.1275 3.5355 JLY27 ---- ---- ---- ---- 3.6605 +.1275 3.5330 SEP27 ---- ---- ---- ---- 3.6580 +.1275 3.5305 DEC27 ---- ---- ---- ---- 3.6705 +.1275 3.5430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4325 2656 1894 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 85.00 UNCH 85.00 407 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 ---- ---- ---- 3.4040A 3.5720 +.1560 3.4160 2 DEC22 3.4120 3.5540B 3.3840A 3.5460B 3.5460 +.1480 188 3.3980 95 424 JAN23 ---- ---- ---- 3.3920A 3.5400 +.1420 3.3980 10 FEB23 ---- ---- ---- ---- 3.5340 +.1420 3.3920 MAR23 3.4740 3.5300B 3.3720A 3.5280B 3.5240 +.1400 3 3.3840 3 30 APR23 ---- ---- ---- ---- 3.5240 +.1400 3.3840 MAY23 ---- ---- ---- ---- 3.5140 +.1360 3.3780 JUN23 ---- ---- ---- ---- 3.5120 +.1340 3.3780 JLY23 ---- ---- ---- ---- 3.5060 +.1340 3.3720 AUG23 ---- ---- ---- ---- 3.5020 +.1320 3.3700 SEP23 ---- ---- ---- ---- 3.4980 +.1320 3.3660 OCT23 ---- ---- ---- ---- 3.5000 +.1320 3.3680 NOV23 ---- ---- ---- ---- 3.4980 +.1300 3.3680 DEC23 ---- ---- ---- ---- 3.4900 +.1300 3.3600 JAN24 ---- ---- ---- ---- 3.4960 +.1280 3.3680 FEB24 ---- ---- ---- ---- 3.4920 +.1280 3.3640 MAR24 ---- ---- ---- ---- 3.4860 +.1280 3.3580 APR24 ---- ---- ---- ---- 3.4880 +.1300 3.3580 MAY24 ---- ---- ---- ---- 3.4880 +.1300 3.3580 JUN24 ---- ---- ---- ---- 3.4900 +.1280 3.3620 JLY24 ---- ---- ---- ---- 3.4860 +.1280 3.3580 AUG24 ---- ---- ---- ---- 3.4800 +.1280 3.3520 SEP24 ---- ---- ---- ---- 3.4800 +.1280 3.3520 DEC24 ---- ---- ---- ---- 3.4940 +.1280 3.3660 MAR25 ---- ---- ---- ---- 3.5200 +.1280 3.3920 MAY25 ---- ---- ---- ---- 3.5420 +.1280 3.4140 JLY25 ---- ---- ---- ---- 3.5640 +.1260 3.4380 SEP25 ---- ---- ---- ---- 3.5880 +.1260 3.4620 DEC25 ---- ---- ---- ---- 3.6140 +.1280 3.4860 MAR26 ---- ---- ---- ---- 3.6300 +.1280 3.5020 MAY26 ---- ---- ---- ---- 3.6420 +.1260 3.5160 JLY26 ---- ---- ---- ---- 3.6440 +.1280 3.5160 SEP26 ---- ---- ---- ---- 3.6560 +.1280 3.5280 DEC26 ---- ---- ---- ---- 3.6680 +.1280 3.5400 MAR27 ---- ---- ---- ---- 3.6660 +.1280 3.5380 MAY27 ---- ---- ---- ---- 3.6640 +.1280 3.5360 JLY27 ---- ---- ---- ---- 3.6600 +.1260 3.5340 SEP27 ---- ---- ---- ---- 3.6580 +.1280 3.5300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 98 466 QI E-Mini Silver Futures DEC22 19.2875 19.7625 19.1875A 19.5500B 19.4860 +.1370 161 19.3490 140 322 JAN23 19.3625 19.6125 19.3625 19.5375A 19.5460 +.1360 3 19.4100 1 11 MAR23 19.6500 19.9375B 19.3750A 19.6500A 19.6690 +.1370 6 19.5320 4 79 MAY23 19.8750 19.8750 19.8750 19.7000A 19.7850 +.1300 1 19.6550 9 JLY23 ---- ---- ---- 19.6625A 19.9360 +.1320 3 19.8040 13 SEP23 ---- ---- ---- 19.8375A 20.0870 +.1360 19.9510 3 DEC23 ---- ---- ---- 20.5250B 20.3210 +.1380 20.1830 1 JAN24 ---- ---- ---- 20.3625B 20.3560 +.1380 20.2180 MAR24 ---- ---- ---- ---- 20.5420 +.1380 20.4040 MAY24 ---- ---- ---- ---- 20.6830 +.1380 20.5450 JLY24 ---- ---- ---- ---- 20.7230 +.1380 20.5850 TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 145 438 QO E-Mini Gold Futures DEC22 1656.50 1680.25 1653.75 1669.00A 1669.20 +11.20 1924 1658.00 1722 1452 FEB23 1681.50 1693.00 1681.50 1683.25A 1683.40 +11.20 31 1672.20 6 394 APR23 ---- ---- ---- 1682.75A 1697.80 +11.20 1686.60 73 JUN23 1712.00 1719.00 1712.00 1715.75B 1712.20 +11.10 10 1701.10 2 32 AUG23 ---- ---- ---- 1712.75A 1726.70 +11.00 1715.70 21 OCT23 ---- ---- ---- 1726.75A 1740.90 +10.80 1730.10 4 DEC23 ---- ---- ---- 1742.75A 1755.30 +10.70 4 1744.60 24 FEB24 ---- ---- ---- ---- 1769.40 +10.70 1758.70 APR24 ---- ---- ---- ---- 1780.90 +10.70 1770.20 JUN24 ---- ---- ---- ---- 1791.60 +10.70 1780.90 AUG24 ---- ---- ---- ---- 1800.10 +10.70 1789.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1969 1730 2000 SGC Shanghai Gold (CNH) Futures OCT22 ---- ---- ---- ---- 392.30 +.25 392.05 9 NOV22 ---- ---- ---- ---- 392.90 +.25 392.65 DEC22 393.80 394.10B 393.30A 394.10B 393.80 +.25 9 393.55 18 167 FEB23 ---- ---- ---- 394.95B 393.80 +.25 393.55 APR23 ---- ---- ---- ---- 396.20 +.25 395.95 JUN23 ---- ---- ---- 394.85A 396.20 +.25 395.95 340 AUG23 ---- ---- ---- ---- 396.85 +.25 396.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 18 516 SGU Shanghai Gold (USD) Futures OCT22 ---- ---- ---- ---- 1673.30 +5.80 1667.50 9 NOV22 ---- ---- ---- ---- 1676.50 +5.80 1670.70 DEC22 1674.10 1690.00B 1673.80 1690.00B 1680.80 +5.80 54 1675.00 36 259 FEB23 ---- ---- ---- 1693.30B 1679.90 +5.80 1674.10 APR23 ---- ---- ---- ---- 1681.20 +5.80 1675.40 JUN23 ---- ---- ---- 1700.50B 1690.60 +5.80 1684.80 340 AUG23 ---- ---- ---- ---- 1691.20 +5.80 1685.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 36 608 SI Silver Futures OCT22 19.465 19.585 19.465 19.480A 19.480 +.141 40 19.339 13 240 NOV22 19.395 19.710 19.395 19.540B 19.482 +.138 26 19.344 35 246 DEC22 19.325 19.765 19.180 19.545 19.486 +.137 54938 19.349 54442 108491 JAN23 19.395 19.790 19.395 19.520A 19.546 +.136 151 19.410 23 1089 MAR23 19.430 19.950B 19.370 19.735B 19.669 +.137 3300 19.532 3727 23673 MAY23 20.035 20.050B 19.575A 19.850B 19.785 +.130 162 19.655 332 2871 JLY23 19.990 20.150B 19.750A 20.010 19.936 +.132 76 19.804 95 1488 SEP23 20.080 20.080 20.015 20.150B 20.087 +.136 17 19.951 121 711 DEC23 20.400 20.400 20.340 20.390B 20.321 +.138 4 20.183 28 262 JAN24 ---- ---- ---- 20.385B 20.356 +.138 20.218 MAR24 ---- ---- ---- 20.620B 20.542 +.138 20.404 MAY24 ---- ---- ---- ---- 20.683 +.138 20.545 JLY24 ---- ---- ---- 20.690B 20.723 +.138 20.585 5 DEC24 ---- ---- ---- 21.365B 21.100 +.138 20.962 4 JLY25 ---- ---- ---- ---- 21.263 +.138 21.125 DEC25 ---- ---- ---- ---- 21.375 +.138 21.237 JLY26 ---- ---- ---- ---- 22.166 +.138 22.028 5 DEC26 ---- ---- ---- ---- 22.268 +.138 22.130 JLY27 ---- ---- ---- ---- 22.376 +.138 22.238 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58714 58816 139085 SIL Micro Silver Futures OCT22 ---- ---- ---- 19.205A 19.480 +.141 19.339 100 NOV22 19.320 19.705 19.255 19.535B 19.482 +.138 19 19.344 27 227 DEC22 19.320 19.770 19.175 19.545 19.486 +.137 7759 19.349 7557 5248 JAN23 19.465 19.800 19.445 19.520A 19.546 +.136 134 19.410 98 229 MAR23 19.440 19.950B 19.440 19.640A 19.669 +.137 175 19.532 42 315 MAY23 ---- ---- ---- 19.500A 19.785 +.130 4 19.655 8 45 JLY23 19.855 19.855 19.855 20.190B 19.936 +.132 2 19.804 4 10 SEP23 20.095 20.095 20.095 20.095 20.087 +.136 1 19.951 1 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8094 7737 6176 SIT SILVER TAS FUTURES DEC22 .000 .006 .000 .003A .000 UNCH 733 .000 MAR23 .000 .000 .000 .000 .000 UNCH 420 .000 MAY23 ---- ---- ---- ---- .000 UNCH 9 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1162 SSP OCT 22 LONDON SPOT SILVER 28 ---- ---- ---- ---- 19.522 +.157 19.365 31 ---- ---- ---- ---- 19.520 +.155 19.365 SSP NOV 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 19.520 +.155 19.365 02 ---- ---- ---- ---- 19.522 +.157 19.365 03 ---- ---- ---- ---- 19.522 +.157 19.365 04 ---- ---- ---- ---- 19.522 +.157 19.365 07 ---- ---- ---- ---- 19.522 +.157 19.365 08 ---- ---- ---- ---- 19.522 +.157 19.365 09 ---- ---- ---- ---- 19.522 +.157 19.365 10 ---- ---- ---- ---- 19.522 +.157 19.365 14 ---- ---- ---- ---- 19.522 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- 93.41A 93.41A 93.56 -1.05 94.61 630 NOV22 ---- 89.94B 86.06A 89.94B 86.33 -1.90 88.23 870 DEC22 ---- ---- ---- ---- 85.25 -2.23 87.48 740 JAN23 ---- ---- ---- ---- 84.30 -2.20 86.50 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2550 UX UxC Uranium U3O8 Futures 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 ---- ---- ---- ---- 1669.2 +11.2 1658.0 FEB23 ---- ---- ---- ---- 1683.4 +11.2 1672.2 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.5450 +.1480 3.3970 MAR23 ---- ---- ---- ---- 3.5245 +.1400 3.3845 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.486 +.137 19.349 MAR23 ---- ---- ---- ---- 19.669 +.137 19.532 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 ---- ---- ---- ---- 739.25 +127.75 611.50 1650 ---- ---- ---- ---- 714.25 +127.75 586.50 1675 ---- ---- ---- ---- 689.25 +127.75 561.50 1700 ---- ---- ---- ---- 664.25 +127.75 536.50 1725 ---- ---- ---- ---- 639.25 +127.75 511.50 1750 ---- ---- ---- ---- 614.25 +127.75 486.50 1775 ---- ---- ---- ---- 589.25 +127.75 461.50 1800 ---- ---- ---- ---- 564.25 +127.75 436.50 1825 ---- ---- ---- ---- 539.25 +127.75 411.50 1850 ---- ---- ---- ---- 514.25 +127.75 386.50 1875 ---- ---- ---- ---- 489.25 +127.75 361.50 1900 ---- ---- ---- ---- 464.25 +127.75 336.50 1925 ---- ---- ---- ---- 439.25 +127.75 311.50 1950 ---- ---- ---- ---- 414.25 +127.75 286.50 1975 ---- ---- ---- ---- 389.25 +127.75 261.50 2000 ---- ---- ---- ---- 364.25 +127.75 236.50 2025 ---- ---- ---- ---- 339.25 +127.75 211.50 2050 ---- ---- ---- ---- 314.25 +127.75 186.50 2075 ---- ---- ---- ---- 289.25 +127.75 161.50 2100 ---- ---- ---- ---- 264.25 +127.75 136.50 2125 ---- ---- ---- ---- 239.25 +127.75 111.50 2150 ---- ---- ---- ---- 214.25 +127.25 87.00 2175 ---- ---- ---- ---- 189.25 +125.75 63.50 2200 ---- ---- ---- ---- 164.25 +122.25 42.00 2 2225 ---- ---- ---- ---- 139.25 +115.00 24.25 2250 ---- 33.50B ---- ---- 114.25 +102.25 12.00 5 2275 13.75 35.50B 12.75A 12.75A 89.25 +84.00 2 5.25 2300 ---- 15.25B ---- 14.25B 64.25 +62.25 2.00 2325 ---- 6.75B ---- 3.50B 39.25 +38.50 .75 2350 ---- ---- ---- ---- 14.25 +14.00 .25 2375 ---- ---- ---- ---- .00 -.25 .25 2400 ---- ---- ---- ---- .00 -.25 .25 2425 ---- ---- ---- ---- .00 -.25 .25 2450 ---- ---- ---- ---- .00 -.25 .25 2475 ---- ---- ---- ---- .00 -.25 .25 2500 ---- ---- ---- ---- .00 -.25 .25 3 2525 ---- ---- ---- ---- .00 -.25 .25 2550 ---- ---- ---- ---- .00 -.25 .25 2575 ---- ---- ---- ---- .00 -.25 .25 2600 ---- ---- ---- ---- .00 -.25 .25 2625 ---- ---- ---- ---- .00 -.25 .25 2650 ---- ---- ---- ---- .00 -.25 .25 2675 ---- ---- ---- ---- .00 -.25 .25 2700 ---- ---- ---- ---- .00 -.25 .25 50 2725 ---- ---- ---- ---- .00 -.25 .25 100 2750 ---- ---- ---- ---- .00 -.25 .25 50 2775 ---- ---- ---- ---- .00 -.25 .25 2800 ---- ---- ---- ---- .00 -.25 .25 2825 ---- ---- ---- ---- .00 -.25 .25 2850 ---- ---- ---- ---- .00 -.25 .25 2875 ---- ---- ---- ---- .00 -.25 .25 2900 ---- ---- ---- ---- .00 -.25 .25 2925 ---- ---- ---- ---- .00 -.25 .25 2950 ---- ---- ---- ---- .00 -.25 .25 2975 ---- ---- ---- ---- .00 -.25 .25 3000 ---- ---- ---- ---- .00 -.25 .25 3025 ---- ---- ---- ---- .00 -.25 .25 3050 ---- ---- ---- ---- .00 -.25 .25 3075 ---- ---- ---- ---- .00 -.25 .25 3100 ---- ---- ---- ---- .00 -.25 .25 3125 ---- ---- ---- ---- .00 -.25 .25 3150 ---- ---- ---- ---- .00 -.25 .25 3175 ---- ---- ---- ---- .00 -.25 .25 3200 ---- ---- ---- ---- .00 -.25 .25 3225 ---- ---- ---- ---- .00 -.25 .25 3250 ---- ---- ---- ---- .00 -.25 .25 3275 ---- ---- ---- ---- .00 -.25 .25 3300 ---- ---- ---- ---- .00 -.25 .25 3325 ---- ---- ---- ---- .00 -.25 .25 3350 ---- ---- ---- ---- .00 -.25 .25 3375 ---- ---- ---- ---- .00 -.25 .25 3400 ---- ---- ---- ---- .00 -.25 .25 3425 ---- ---- ---- ---- .00 -.25 .25 3450 ---- ---- ---- ---- .00 -.25 .25 3475 ---- ---- ---- ---- .00 -.25 .25 AX DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 740.75 +126.75 614.00 1650 ---- ---- ---- ---- 715.75 +126.75 589.00 1675 ---- ---- ---- ---- 690.75 +126.75 564.00 1700 ---- ---- ---- ---- 665.75 +126.50 539.25 1725 ---- ---- ---- ---- 640.75 +126.25 514.50 1750 ---- ---- ---- ---- 615.75 +126.00 489.75 1775 ---- ---- ---- ---- 591.00 +126.00 465.00 1800 ---- ---- ---- ---- 566.00 +125.50 440.50 1825 ---- ---- ---- ---- 541.25 +125.00 416.25 1850 ---- ---- ---- ---- 516.50 +124.50 392.00 1875 ---- ---- ---- ---- 492.00 +124.00 368.00 1900 ---- ---- ---- ---- 467.50 +123.25 344.25 1925 ---- ---- ---- ---- 443.00 +122.25 320.75 1950 ---- ---- ---- ---- 418.75 +121.25 297.50 1975 ---- ---- ---- ---- 394.75 +120.00 274.75 2000 ---- ---- ---- ---- 371.00 +118.50 252.50 2025 ---- ---- ---- ---- 347.25 +116.50 230.75 2050 ---- ---- ---- ---- 324.00 +114.25 209.75 2075 ---- ---- ---- ---- 301.00 +111.50 189.50 2100 ---- ---- ---- ---- 278.50 +108.25 170.25 2125 ---- ---- ---- ---- 256.50 +104.25 152.25 2150 ---- ---- ---- ---- 235.00 +99.75 135.25 2175 ---- 219.00B ---- 219.00B 214.25 +94.75 119.50 2200 ---- 199.00B ---- 199.00B 194.50 +89.50 105.00 2225 ---- 179.50B ---- 179.50B 175.50 +83.50 92.00 2250 ---- 161.50B ---- 161.50B 157.50 +77.50 80.00 2275 ---- 144.00B ---- 144.00B 140.75 +71.25 69.50 2300 ---- 128.00B ---- 128.00B 125.00 +65.00 60.00 2325 ---- 113.50B ---- 113.50B 110.50 +58.75 51.75 2350 ---- 100.25B ---- 100.25B 97.25 +52.75 44.50 2375 ---- 88.00B ---- 88.00B 85.50 +47.50 38.00 2400 ---- 77.25B ---- 77.25B 74.75 +42.25 32.50 2425 ---- 67.50B ---- 67.50B 65.25 +37.25 28.00 2450 ---- 59.00B ---- 59.00B 56.75 +32.75 24.00 75 2475 ---- 51.25B ---- 51.25B 49.50 +29.00 20.50 2500 ---- 44.50B ---- 44.50B 43.00 +25.50 17.50 150 2525 ---- 38.75B ---- 38.75B 37.25 +22.25 15.00 2550 ---- 33.75B ---- 33.75B 32.50 +19.50 13.00 80 2575 ---- 29.25B ---- 29.25B 28.25 +17.00 11.25 2600 ---- 25.50B ---- 25.50B 24.75 +15.00 9.75 2625 ---- 22.25B ---- 22.25B 21.50 +13.00 8.50 2650 ---- 19.25B ---- 19.25B 18.75 +11.50 7.25 2675 ---- 16.75B ---- 16.75B 16.50 +10.00 6.50 2700 ---- 14.75B ---- 14.75B 14.50 +9.00 5.50 2725 ---- 13.00B ---- 13.00B 12.75 +7.75 5.00 2750 ---- 11.25B ---- 11.25B 11.00 +6.75 4.25 2775 ---- 10.00B ---- 10.00B 9.75 +6.00 3.75 2800 ---- 7.50B ---- 7.50B 8.50 +5.25 3.25 2825 ---- 6.50B ---- 6.50B 7.50 +4.50 3.00 2850 ---- 5.50B ---- 5.50B 6.75 +4.00 2.75 2875 ---- 5.00B ---- 5.00B 6.00 +3.75 2.25 2900 ---- 4.50B ---- 4.50B 5.25 +3.25 2.00 2925 ---- 4.00B ---- 4.00B 4.75 +3.00 1.75 2950 ---- 3.50B ---- 3.50B 4.25 +2.50 1.75 2975 ---- 3.00B ---- 3.00B 3.75 +2.25 1.50 3000 ---- 2.50B ---- 2.50B 3.25 +2.00 1.25 3025 ---- ---- ---- ---- 3.00 +1.75 1.25 3050 ---- ---- ---- ---- 2.75 +1.75 1.00 3075 ---- ---- ---- ---- 2.50 +1.50 1.00 3100 ---- ---- ---- ---- 2.25 +1.25 1.00 3125 ---- ---- ---- ---- 2.00 +1.25 .75 3150 ---- ---- ---- ---- 1.75 +1.00 .75 3175 ---- ---- ---- ---- 1.75 +1.00 .75 3200 ---- ---- ---- ---- 1.50 +.75 .75 3225 ---- ---- ---- ---- 1.25 +.75 .50 3250 ---- ---- ---- ---- 1.25 +.75 .50 3275 ---- ---- ---- ---- 1.25 +.75 .50 3300 ---- ---- ---- ---- 1.00 +.50 .50 3325 ---- ---- ---- ---- 1.00 +.50 .50 3350 ---- ---- ---- ---- 1.00 +.50 .50 3375 ---- ---- ---- ---- .75 +.50 .25 3400 ---- ---- ---- ---- .75 +.50 .25 3425 ---- ---- ---- ---- .75 +.50 .25 3450 ---- ---- ---- ---- .75 +.50 .25 3475 ---- ---- ---- ---- .50 +.25 .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 723.00 +126.00 597.00 1675 ---- ---- ---- ---- 698.00 +125.25 572.75 1700 ---- ---- ---- ---- 673.50 +125.00 548.50 1725 ---- ---- ---- ---- 648.75 +124.50 524.25 1750 ---- ---- ---- ---- 624.25 +123.75 500.50 1775 ---- ---- ---- ---- 600.00 +123.25 476.75 1800 ---- ---- ---- ---- 575.75 +122.50 453.25 1825 ---- ---- ---- ---- 551.50 +121.50 430.00 1850 ---- ---- ---- ---- 527.75 +120.75 407.00 1875 ---- ---- ---- ---- 504.00 +119.75 384.25 1900 ---- ---- ---- ---- 480.25 +118.50 361.75 1925 ---- ---- ---- ---- 457.00 +117.00 340.00 1950 ---- ---- ---- ---- 434.00 +115.50 318.50 1975 ---- ---- ---- ---- 411.25 +113.75 297.50 2000 ---- ---- ---- ---- 388.75 +111.50 277.25 2025 ---- ---- ---- ---- 367.00 +109.25 257.75 2050 ---- ---- ---- ---- 345.25 +106.50 238.75 2075 ---- ---- ---- ---- 324.25 +103.50 220.75 2100 ---- ---- ---- ---- 303.75 +100.25 203.50 2125 ---- ---- ---- ---- 284.00 +97.00 187.00 2150 ---- 268.00B ---- 268.00B 264.75 +93.50 171.25 2175 ---- 249.00B ---- 249.00B 246.25 +89.50 156.75 2200 ---- 231.00B ---- 231.00B 228.50 +85.75 142.75 2225 ---- 213.50B ---- 213.50B 211.25 +81.25 130.00 2250 ---- 197.00B ---- 197.00B 195.25 +77.25 118.00 2275 ---- 181.00B ---- 181.00B 179.75 +72.75 107.00 2300 ---- 167.25B ---- 167.25B 165.25 +68.50 96.75 2325 ---- 153.50B ---- 153.50B 151.50 +64.00 87.50 2350 ---- 140.50B ---- 140.50B 138.50 +59.50 79.00 2375 ---- 128.50B ---- 128.50B 126.50 +55.25 71.25 2400 ---- 117.50B ---- 117.50B 115.25 +51.00 64.25 2425 ---- 107.25B ---- 107.25B 105.00 +47.00 58.00 2450 ---- 97.50B ---- 97.50B 95.50 +43.25 52.25 2475 ---- 88.75B ---- 88.75B 86.75 +39.50 47.25 2500 ---- 80.75B ---- 80.75B 78.75 +36.25 42.50 2525 ---- 73.50B ---- 73.50B 71.50 +33.00 38.50 2550 ---- 66.75B ---- 66.75B 65.00 +30.25 34.75 2575 ---- 60.50B ---- 60.50B 59.25 +28.00 31.25 2600 ---- 55.00B ---- 55.00B 53.75 +25.50 28.25 2625 ---- 50.00B ---- 50.00B 49.00 +23.25 25.75 2650 ---- 45.50B ---- 45.50B 44.50 +21.25 23.25 2675 ---- 41.25B ---- 41.25B 40.50 +19.50 21.00 2700 ---- 37.50B ---- 37.50B 37.00 +17.75 19.25 2725 ---- 34.25B ---- 34.25B 33.75 +16.25 17.50 2750 ---- 31.25B ---- 31.25B 30.75 +15.00 15.75 2775 ---- 28.50B ---- 28.50B 28.25 +13.75 14.50 2800 ---- 26.00B ---- 25.75B 25.75 +12.75 13.00 2825 ---- 23.75B ---- 23.75B 23.50 +11.50 12.00 2850 ---- 21.75B ---- 21.75B 21.50 +10.50 11.00 2875 ---- 19.75B ---- 19.75B 19.75 +9.75 10.00 2900 ---- 18.25B ---- 17.75B 18.00 +8.75 9.25 2925 ---- 16.75B ---- 16.75B 16.50 +8.25 8.25 2950 ---- 15.25B ---- 15.25B 15.25 +7.50 7.75 2975 ---- 14.00B ---- 14.00B 14.00 +7.00 7.00 3000 ---- 13.00B ---- 13.00B 12.75 +6.25 6.50 3025 ---- 12.00B ---- 11.75B 11.75 +5.75 6.00 3050 ---- ---- ---- ---- 11.00 +5.50 5.50 3075 ---- ---- ---- ---- 10.00 +5.00 5.00 3100 ---- ---- ---- ---- 9.25 +4.50 4.75 3125 ---- ---- ---- ---- 8.50 +4.25 4.25 3150 ---- ---- ---- ---- 8.00 +4.00 4.00 3175 ---- ---- ---- ---- 7.25 +3.50 3.75 3200 ---- ---- ---- ---- 6.75 +3.25 3.50 3225 ---- ---- ---- ---- 6.25 +3.00 3.25 3250 ---- ---- ---- ---- 5.75 +2.75 3.00 3275 ---- ---- ---- ---- 5.50 +2.75 2.75 3300 ---- ---- ---- ---- 5.00 +2.50 2.50 3325 ---- ---- ---- ---- 4.75 +2.25 2.50 3350 ---- ---- ---- ---- 4.50 +2.25 2.25 3375 ---- ---- ---- ---- 4.00 +2.00 2.00 3400 ---- ---- ---- ---- 3.75 +1.75 2.00 3425 ---- ---- ---- ---- 3.50 +1.75 1.75 3450 ---- ---- ---- ---- 3.50 +1.75 1.75 3475 ---- ---- ---- ---- 3.25 +1.50 1.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 510 AX NOV22 Aluminum Option PUT 1625 ---- ---- ---- ---- .00 -.25 .25 1650 ---- ---- ---- ---- .00 -.25 .25 1675 ---- ---- ---- ---- .00 -.25 .25 1700 ---- ---- ---- ---- .00 -.25 .25 1725 ---- ---- ---- ---- .00 -.25 .25 1750 ---- ---- ---- ---- .00 -.25 .25 1775 ---- ---- ---- ---- .00 -.25 .25 1800 ---- ---- ---- ---- .00 -.25 .25 1825 ---- ---- ---- ---- .00 -.25 .25 1850 ---- ---- ---- ---- .00 -.25 .25 1875 ---- ---- ---- ---- .00 -.25 .25 1900 ---- ---- ---- ---- .00 -.25 .25 1925 ---- ---- ---- ---- .00 -.25 .25 1950 ---- ---- ---- ---- .00 -.25 .25 1975 ---- ---- ---- ---- .00 -.25 .25 2000 ---- ---- ---- ---- .00 -.25 .25 2025 ---- ---- ---- ---- .00 -.25 .25 2050 ---- ---- ---- ---- .00 -.25 .25 2075 ---- ---- ---- ---- .00 -.25 .25 2100 ---- ---- ---- ---- .00 -.25 .25 2125 ---- ---- ---- ---- .00 -.25 .25 1 2150 ---- ---- ---- ---- .00 -.75 .75 2175 ---- ---- ---- ---- .00 -2.25 2.25 5 2200 ---- ---- 1.50A 1.50A .00 -5.75 5.75 2225 ---- ---- 1.50A 1.50A .00 -13.00 13.00 2250 ---- ---- 1.75A 1.75A .00 -25.75 25.75 5 2275 ---- ---- 1.75A 1.75A .00 -44.00 44.00 2300 4.00 4.00 3.75 4.00 .00 -65.75 9 65.75 2325 ---- ---- ---- ---- .00 -89.50 89.50 2350 ---- ---- ---- ---- .00 -114.00 114.00 2375 ---- ---- ---- ---- 10.75 -128.25 139.00 2400 ---- ---- ---- ---- 35.75 -128.25 164.00 2425 ---- ---- ---- ---- 60.75 -128.25 189.00 2450 ---- ---- ---- ---- 85.75 -128.25 214.00 2475 ---- ---- ---- ---- 110.75 -128.25 239.00 2500 ---- ---- ---- ---- 135.75 -128.25 264.00 2525 ---- ---- ---- ---- 160.75 -128.25 289.00 2550 ---- ---- ---- ---- 185.75 -128.25 314.00 2575 ---- ---- ---- ---- 210.75 -128.25 339.00 2600 ---- ---- ---- ---- 235.75 -128.25 364.00 2625 ---- ---- ---- ---- 260.75 -128.25 389.00 2650 ---- ---- ---- ---- 285.75 -128.25 414.00 2675 ---- ---- ---- ---- 310.75 -128.25 439.00 2700 ---- ---- ---- ---- 335.75 -128.25 464.00 2725 ---- ---- ---- ---- 360.75 -128.25 489.00 2750 ---- ---- ---- ---- 385.75 -128.25 514.00 2775 ---- ---- ---- ---- 410.75 -128.25 539.00 2800 ---- ---- ---- ---- 435.75 -128.25 564.00 2825 ---- ---- ---- ---- 460.75 -128.25 589.00 2850 ---- ---- ---- ---- 485.75 -128.25 614.00 2875 ---- ---- ---- ---- 510.75 -128.25 639.00 2900 ---- ---- ---- ---- 535.75 -128.25 664.00 2925 ---- ---- ---- ---- 560.75 -128.25 689.00 2950 ---- ---- ---- ---- 585.75 -128.25 714.00 2975 ---- ---- ---- ---- 610.75 -128.25 739.00 3000 ---- ---- ---- ---- 635.75 -128.25 764.00 3025 ---- ---- ---- ---- 660.75 -128.25 789.00 3050 ---- ---- ---- ---- 685.75 -128.25 814.00 3075 ---- ---- ---- ---- 710.75 -128.25 839.00 3100 ---- ---- ---- ---- 735.75 -128.25 864.00 3125 ---- ---- ---- ---- 760.75 -128.25 889.00 3150 ---- ---- ---- ---- 785.75 -128.25 914.00 3175 ---- ---- ---- ---- 810.75 -128.25 939.00 3200 ---- ---- ---- ---- 835.75 -128.25 964.00 3225 ---- ---- ---- ---- 860.75 -128.25 989.00 3250 ---- ---- ---- ---- 885.75 -128.25 1014.00 3275 ---- ---- ---- ---- 910.75 -128.25 1039.00 3300 ---- ---- ---- ---- 935.75 -128.25 1064.00 3325 ---- ---- ---- ---- 960.75 -128.25 1089.00 3350 ---- ---- ---- ---- 985.75 -128.25 1114.00 3375 ---- ---- ---- ---- 1010.75 -128.25 1139.00 3400 ---- ---- ---- ---- 1035.75 -128.25 1164.00 3425 ---- ---- ---- ---- 1060.75 -128.25 1189.00 3450 ---- ---- ---- ---- 1085.75 -128.25 1214.00 3475 ---- ---- ---- ---- 1110.75 -128.25 1239.00 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .25 -.50 .75 1725 ---- ---- ---- ---- .50 -.50 1.00 1750 ---- ---- ---- ---- .50 -.75 1.25 1775 ---- ---- ---- ---- .75 -1.00 1.75 1800 ---- ---- ---- ---- 1.00 -1.25 2.25 1825 ---- ---- 2.50A 2.50A 1.25 -1.50 2.75 1850 ---- ---- 3.00A 3.00A 1.50 -2.00 3.50 1875 ---- ---- 3.50A 3.50A 2.00 -2.50 4.50 1900 ---- ---- 3.25A 3.25A 2.50 -3.25 5.75 1925 ---- ---- 3.50A 3.50A 3.00 -4.25 7.25 1950 ---- ---- 4.25A 4.25A 3.75 -5.25 9.00 1975 ---- ---- 5.00A 5.00A 4.75 -6.50 11.25 2000 ---- ---- 6.00A 6.00A 5.75 -8.25 14.00 2025 ---- ---- 7.50A 7.50A 7.25 -10.00 17.25 2050 ---- ---- 8.75A 8.75A 9.00 -12.00 21.00 2075 ---- ---- 11.00A 11.00A 11.00 -14.75 25.75 2100 ---- ---- 13.00A 13.00A 13.25 -18.25 31.50 2125 ---- ---- 16.25A 16.25A 16.25 -22.25 38.50 2150 ---- ---- 19.50A 19.50A 19.75 -26.50 46.25 2175 ---- ---- 23.75A 23.75A 24.00 -31.50 55.50 2200 ---- ---- 28.50A 28.50A 29.00 -37.00 66.00 2225 ---- ---- 34.50A 34.50A 35.00 -43.00 78.00 2250 ---- ---- 41.25A 41.25A 42.00 -49.00 91.00 2275 ---- ---- 48.75A 48.75A 50.00 -55.25 105.25 2300 ---- ---- 58.00A 58.00A 59.25 -61.75 121.00 2325 ---- ---- 69.25A 69.25A 70.00 -67.50 137.50 2350 ---- ---- ---- ---- 81.75 -73.50 155.25 2375 ---- ---- ---- ---- 94.75 -79.00 173.75 2400 ---- ---- ---- ---- 109.00 -84.25 193.25 2425 ---- ---- ---- ---- 124.25 -89.25 213.50 2450 ---- ---- ---- ---- 141.00 -93.50 234.50 2475 ---- ---- ---- ---- 158.50 -97.50 256.00 2500 ---- ---- ---- ---- 177.00 -101.00 278.00 2525 ---- ---- ---- ---- 196.25 -104.25 300.50 2550 ---- ---- ---- ---- 216.25 -107.00 323.25 2575 ---- ---- ---- ---- 237.00 -109.50 346.50 2600 ---- ---- ---- ---- 258.25 -111.75 370.00 2625 ---- ---- ---- ---- 280.25 -113.50 393.75 2650 ---- ---- ---- ---- 302.50 -115.00 417.50 2675 ---- ---- ---- ---- 325.00 -116.50 441.50 2700 ---- ---- ---- ---- 348.00 -117.75 465.75 2725 ---- ---- ---- ---- 371.25 -118.75 490.00 2750 ---- ---- ---- ---- 394.50 -120.00 514.50 2775 ---- ---- ---- ---- 418.25 -120.75 539.00 2800 ---- ---- ---- ---- 442.00 -121.50 563.50 2825 ---- ---- ---- ---- 466.00 -122.00 588.00 2850 ---- ---- ---- ---- 490.00 -122.75 612.75 2875 ---- ---- ---- ---- 514.25 -123.25 637.50 2900 ---- ---- ---- ---- 538.50 -123.75 662.25 2925 ---- ---- ---- ---- 563.00 -124.00 687.00 2950 ---- ---- ---- ---- 587.50 -124.25 711.75 2975 ---- ---- ---- ---- 612.00 -124.50 736.50 3000 ---- ---- ---- ---- 636.50 -125.00 761.50 3025 ---- ---- ---- ---- 661.25 -125.00 786.25 3050 ---- ---- ---- ---- 686.00 -125.25 811.25 3075 ---- ---- ---- ---- 710.75 -125.50 836.25 3100 ---- ---- ---- ---- 735.50 -125.75 861.25 3125 ---- ---- ---- ---- 760.25 -125.75 886.00 3150 ---- ---- ---- ---- 785.00 -126.00 911.00 3175 ---- ---- ---- ---- 810.00 -126.00 936.00 3200 ---- ---- ---- ---- 834.75 -126.25 961.00 3225 ---- ---- ---- ---- 859.75 -126.25 986.00 3250 ---- ---- ---- ---- 884.50 -126.50 1011.00 3275 ---- ---- ---- ---- 909.50 -126.50 1036.00 3300 ---- ---- ---- ---- 934.50 -126.50 1061.00 3325 ---- ---- ---- ---- 959.25 -126.75 1086.00 3350 ---- ---- ---- ---- 984.25 -126.75 1111.00 3375 ---- ---- ---- ---- 1009.25 -126.75 1136.00 3400 ---- ---- ---- ---- 1034.25 -126.75 1161.00 3425 ---- ---- ---- ---- 1059.25 -126.75 1186.00 3450 ---- ---- ---- ---- 1084.25 -126.75 1211.00 3475 ---- ---- ---- ---- 1109.25 -126.75 1236.00 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.75 -1.50 3.25 1675 ---- ---- ---- ---- 2.00 -1.75 3.75 1700 ---- ---- ---- ---- 2.50 -2.00 4.50 1725 ---- ---- ---- ---- 3.00 -2.50 5.50 1750 ---- ---- ---- ---- 3.50 -3.00 6.50 1775 ---- ---- ---- ---- 4.25 -3.50 7.75 1800 ---- ---- 6.50A 6.50A 5.00 -4.25 9.25 1825 ---- ---- 7.25A 7.25A 5.75 -5.25 11.00 1850 ---- ---- 7.50A 7.50A 7.00 -6.00 13.00 1875 ---- ---- 8.50A 8.50A 8.00 -7.25 15.25 1900 ---- ---- 10.00A 10.00A 9.50 -8.25 17.75 1925 ---- ---- 11.25A 11.25A 11.25 -9.50 20.75 1950 ---- ---- 13.25A 13.25A 13.00 -11.25 24.25 1975 ---- ---- 15.50A 15.50A 15.25 -13.00 28.25 2000 ---- ---- 17.75A 17.75A 17.75 -15.00 32.75 2025 ---- ---- 20.75A 20.75A 20.75 -17.25 38.00 2050 ---- ---- 24.00A 24.00A 24.25 -19.75 44.00 2075 ---- ---- 27.75A 27.75A 28.00 -22.75 50.75 2100 ---- ---- 32.00A 32.00A 32.50 -26.00 58.50 2125 ---- ---- 37.00A 37.00A 37.50 -29.25 66.75 2150 ---- ---- 42.50A 42.50A 43.00 -33.00 76.00 2175 ---- ---- 48.50A 48.50A 49.50 -36.75 86.25 2 2 2200 ---- ---- 55.50A 55.50A 56.50 -40.75 97.25 2225 ---- ---- 63.25A 63.25A 64.25 -45.00 109.25 2250 ---- ---- 71.25A 71.25A 73.00 -49.25 122.25 2 2275 ---- ---- 81.00A 81.00A 82.50 -53.50 136.00 2300 ---- ---- 91.50A 91.50A 92.75 -58.00 150.75 2325 ---- ---- 102.50A 102.50A 104.00 -62.25 166.25 2350 ---- ---- 114.50A 114.50A 116.00 -66.75 182.75 2375 ---- ---- ---- ---- 128.75 -71.25 200.00 2400 ---- ---- ---- ---- 142.50 -75.25 217.75 2425 ---- ---- ---- ---- 157.00 -79.25 236.25 2450 ---- ---- ---- ---- 172.25 -83.25 255.50 2475 ---- ---- ---- ---- 188.50 -86.75 275.25 2500 ---- ---- ---- ---- 205.50 -90.00 295.50 2525 ---- ---- ---- ---- 223.00 -93.25 316.25 2550 ---- ---- ---- ---- 241.50 -96.00 337.50 2575 ---- ---- ---- ---- 260.25 -98.75 359.00 2600 ---- ---- ---- ---- 280.00 -101.00 381.00 2625 ---- ---- ---- ---- 300.00 -103.00 403.00 2650 ---- ---- ---- ---- 320.50 -105.00 425.50 2675 ---- ---- ---- ---- 341.25 -107.00 448.25 2700 ---- ---- ---- ---- 362.75 -108.50 471.25 2725 ---- ---- ---- ---- 384.25 -110.25 494.50 2750 ---- ---- ---- ---- 406.25 -111.50 517.75 2775 ---- ---- ---- ---- 428.50 -112.75 541.25 2800 ---- ---- ---- ---- 451.00 -114.00 565.00 2825 ---- ---- ---- ---- 473.75 -115.00 588.75 2850 ---- ---- ---- ---- 496.75 -116.00 612.75 2875 ---- ---- ---- ---- 519.75 -117.00 636.75 2900 ---- ---- ---- ---- 543.00 -117.75 660.75 2925 ---- ---- ---- ---- 566.50 -118.50 685.00 2950 ---- ---- ---- ---- 590.00 -119.25 709.25 2975 ---- ---- ---- ---- 613.75 -120.00 733.75 3000 ---- ---- ---- ---- 637.50 -120.50 758.00 3025 ---- ---- ---- ---- 661.50 -121.00 782.50 3050 ---- ---- ---- ---- 685.50 -121.50 807.00 3075 ---- ---- ---- ---- 709.50 -122.25 831.75 3100 ---- ---- ---- ---- 733.75 -122.50 856.25 3125 ---- ---- ---- ---- 758.00 -123.00 881.00 3150 ---- ---- ---- ---- 782.50 -123.25 905.75 3175 ---- ---- ---- ---- 806.75 -123.75 930.50 3200 ---- ---- ---- ---- 831.25 -124.00 955.25 3225 ---- ---- ---- ---- 855.75 -124.25 980.00 3250 ---- ---- ---- ---- 880.25 -124.50 1004.75 3275 ---- ---- ---- ---- 904.75 -125.00 1029.75 3300 ---- ---- ---- ---- 929.50 -125.00 1054.50 3325 ---- ---- ---- ---- 954.25 -125.25 1079.50 3350 ---- ---- ---- ---- 979.00 -125.25 1104.25 3375 ---- ---- ---- ---- 1003.50 -125.75 1129.25 3400 ---- ---- ---- ---- 1028.50 -125.75 1154.25 3425 ---- ---- ---- ---- 1053.25 -126.00 1179.25 3450 ---- ---- ---- ---- 1078.00 -126.25 1204.25 3475 ---- ---- ---- ---- 1102.75 -126.50 1229.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 7 10 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 241.50B 219.60A 219.60A 234.20 +11.20 223.00 1440 ---- 236.40B 214.60A 214.60A 229.20 +11.20 218.00 1445 ---- 231.50B 209.60A 209.60A 224.20 +11.20 213.00 1450 ---- 229.10B 204.80A 204.80A 219.20 +11.20 208.00 1455 ---- 221.50B 199.80A 199.80A 214.20 +11.20 203.00 1460 ---- 216.50B 194.70A 194.70A 209.20 +11.10 198.10 1465 ---- 211.50B 189.80A 189.80A 204.20 +11.10 193.10 1470 ---- 206.50B 184.80A 184.80A 199.20 +11.10 188.10 1475 ---- 201.50B 179.70A 179.70A 194.20 +11.10 183.10 1480 ---- 196.50B 174.80A 174.80A 189.20 +11.10 178.10 1485 ---- 191.50B 169.80A 169.80A 184.20 +11.10 173.10 1490 ---- 186.50B 164.70A 164.70A 179.20 +11.00 168.20 1495 ---- 181.50B 159.80A 159.80A 174.20 +11.00 163.20 1500 ---- 179.20B 154.70A 154.70A 169.20 +11.00 158.20 1 1505 ---- 171.50B 149.80A 149.80A 164.20 +11.00 153.20 1510 ---- 166.50B 144.80A 144.80A 159.20 +10.90 148.30 1515 ---- 161.60B 139.90A 139.90A 154.30 +11.00 143.30 1520 ---- 156.60B 134.90A 134.90A 149.30 +10.90 138.40 1525 ---- 151.70B 130.10A 130.10A 144.30 +10.90 133.40 1530 ---- 146.70B 125.20A 125.20A 139.40 +10.90 128.50 1535 ---- 141.50B 120.30A 120.30A 134.40 +10.80 123.60 1 1540 ---- 136.80B 115.40A 115.40A 129.50 +10.80 118.70 1545 ---- 131.80B 110.40A 110.40A 124.50 +10.70 113.80 1550 ---- 129.50B 105.50A 105.50A 119.60 +10.60 109.00 1555 ---- 122.00B 100.70A 100.70A 114.70 +10.60 104.10 1560 ---- 117.10B 95.90A 95.90A 109.80 +10.50 99.30 1565 ---- 112.20B 91.20A 91.20A 104.90 +10.40 94.50 1570 ---- 107.30B 86.50A 86.50A 100.10 +10.30 89.80 1575 ---- 102.40B 81.80A 81.80A 95.30 +10.20 85.10 1580 ---- 100.20B 77.20A 77.20A 90.50 +10.10 80.40 1585 ---- 95.50B 72.70A 72.70A 85.80 +9.90 75.90 1590 ---- 90.70B 68.20A 68.20A 81.00 +9.70 71.30 1595 ---- 86.00B 63.80A 63.80A 76.40 +9.50 66.90 1600 ---- 81.30B 59.40A 59.40A 71.80 +9.20 62.60 1605 ---- 76.70B 55.30A 55.30A 67.30 +9.00 58.30 1610 ---- 72.10B 51.20A 51.20A 62.80 +8.70 54.10 1615 ---- 67.60B 47.20A 47.20A 58.40 +8.30 50.10 1620 ---- 63.20B 43.40A 43.40A 54.10 +7.90 46.20 1625 ---- 58.80B 39.80A 39.80A 50.00 +7.60 42.40 1630 ---- 54.60B 36.20A 36.20A 45.90 +7.10 38.80 1635 ---- 50.50B 32.80A 32.80A 42.00 +6.70 35.30 1640 ---- 46.50B 29.50A 29.50A 38.30 +6.30 32.00 1645 ---- 42.60B 26.60A 26.60A 34.70 +5.80 28.90 1650 ---- 38.90B 23.80A 23.80A 31.30 +5.30 26.00 5 1655 ---- 35.40B 21.20A 21.20A 28.20 +4.90 23.30 1660 ---- 32.10B 18.90A 18.90A 25.20 +4.40 20.80 7 7 1665 ---- 29.00B 16.70A 16.70A 22.40 +3.90 18.50 1670 ---- 26.10B 14.70A 14.70A 19.90 +3.50 16.40 31 1675 ---- 23.40B 12.90A 12.90A 17.60 +3.10 14.50 300 1680 ---- 20.80B 11.40A 11.40A 15.50 +2.70 12.80 1685 ---- 18.50B 9.90A 9.90A 13.50 +2.30 11.20 2 1690 ---- 16.30B 8.70A 8.70A 11.80 +2.00 9.80 1695 ---- 14.40B 7.50A 7.50A 10.30 +1.70 8.60 1700 11.10 12.60B 6.60A 9.20B 8.90 +1.40 10 7.50 3 56 1705 9.60 11.00B 5.70A 7.30A 7.70 +1.10 8 6.60 1710 ---- 9.60B 5.00A 5.00A 6.60 +.90 5.70 1715 ---- 8.40B 4.30A 4.30A 5.70 +.70 5.00 1 1720 ---- 7.30B 3.70A 3.70A 4.90 +.60 4.30 1725 ---- 6.30B 3.30A 3.30A 4.20 +.40 3.80 1730 ---- 5.50B 2.80A 2.80A 3.60 +.30 3.30 3 44 1735 ---- 4.70B 2.50A 2.50A 3.10 +.20 2.90 1740 ---- 4.10B 2.20A 2.20A 2.60 +.10 2.50 1745 ---- 3.50B 2.00A 2.00A 2.20 UNCH 2.20 1750 ---- 3.00B 1.60A 1.60A 1.90 UNCH 1.90 1755 ---- 2.60B 1.40A 1.40A 1.60 -.10 1.70 1760 ---- 2.20B 1.30A 1.30A 1.40 UNCH 1.40 1765 ---- 1.90B 1.10A 1.10A 1.20 -.10 1.30 1770 ---- 1.60B 1.00A 1.00A 1.00 -.10 1.10 1775 ---- 1.40B .90A .90A .90 -.10 1.00 21 1780 1.00 1.20B 1.00 1.20B .70 -.10 1 .80 5 1785 ---- 1.00B ---- 1.00B .60 -.10 .70 5 1790 ---- .90B .60A .90B .50 -.20 .70 1795 ---- .80B .50A .80B .50 -.10 .60 23 1800 ---- .70B ---- .70B .40 -.10 .50 7 1805 ---- .60B ---- .60B .30 -.10 .40 1810 ---- .50B ---- .50B .30 -.10 .40 1 1815 ---- .40B ---- .40B .30 UNCH .30 1820 ---- .40B ---- .40B .20 -.10 .30 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- .30B ---- .30B .20 UNCH .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .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 19 13 515 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 UNCH .10 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 1480 ---- ---- ---- ---- .10 -.10 .20 1 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- .20A .20A .10 -.20 .30 1495 ---- ---- .20A .20A .10 -.20 .30 1500 ---- ---- .20A .20A .10 -.20 .30 4 1505 ---- ---- .20A .20A .10 -.30 .40 1510 ---- ---- .30A .30A .10 -.30 .40 1515 ---- ---- .30A .30A .10 -.30 .40 1520 ---- ---- .30A .30A .20 -.30 .50 1525 ---- ---- .30A .30A .20 -.30 .50 2 1530 ---- ---- .30A .30A .20 -.40 .60 1535 ---- ---- .40A .40A .30 -.40 .70 1540 ---- ---- .40A .40A .40 -.40 .80 1545 ---- ---- .50A .50A .40 -.50 .90 1550 ---- ---- .50A .50A .50 -.50 1.00 1 1555 ---- ---- .60A .60A .60 -.60 1.20 1560 ---- ---- .70A .70A .70 -.70 1.40 1565 ---- ---- .80A .80A .80 -.80 1.60 1570 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 2 2 1575 ---- ---- 1.10A 1.10A 1.20 -1.00 2.20 1580 ---- ---- 1.30A 1.30A 1.40 -1.10 2.50 1585 ---- 3.00B 1.50A 3.00B 1.60 -1.30 2.90 2 1590 ---- 3.50B 1.80A 3.50B 1.90 -1.50 3.40 4 1595 ---- 4.10B 2.00A 4.10B 2.30 -1.70 4.00 1600 ---- 4.70B 2.40A 4.70B 2.70 -1.90 4.60 2 41 1605 ---- 5.50B 2.70A 5.50B 3.10 -2.20 5.30 1610 ---- 6.40B 3.20A 6.40B 3.60 -2.60 6.20 5 1615 ---- 7.40B 3.70A 7.40B 4.30 -2.80 7.10 2 1620 ---- 8.60B 4.30A 8.60B 5.00 -3.20 8.20 9 1625 ---- 9.90B 5.00A 9.90B 5.80 -3.60 9.40 6 1630 6.40 11.40B 5.70A 5.70A 6.80 -4.00 12 10.80 1635 ---- 13.00B 6.60A 13.00B 7.80 -4.50 12.30 1640 ---- 14.90B 7.70A 14.90B 9.10 -4.90 14.00 1645 ---- 16.90B 8.90A 16.90B 10.50 -5.40 15.90 1 1650 12.10 19.20B 10.20A 12.00B 12.20 -5.80 2 18.00 1 4 1655 ---- 21.60B 11.80A 21.50B 14.00 -6.30 20.30 1 250 1660 ---- 24.20B 13.50A 24.20B 16.00 -6.80 22.80 2 1 1665 ---- 27.10B 15.40A 26.90B 18.20 -7.30 25.50 1670 ---- 30.20B 17.50A 30.10B 20.70 -7.70 28.40 1675 ---- 33.20B 19.80A 33.20B 23.40 -8.10 31.50 1680 ---- 36.60B 22.30A 36.50B 26.20 -8.50 34.70 1685 ---- 40.20B 24.90A 40.10B 29.30 -8.90 38.20 1690 ---- 43.90B 27.80A 43.90B 32.60 -9.20 41.80 1695 ---- 47.90B 30.80A 47.80B 36.00 -9.60 45.60 1700 ---- 51.90B 34.00A 51.90B 39.70 -9.80 49.50 1705 ---- 56.00B 37.40A 55.90B 43.50 -10.00 53.50 1710 ---- 60.30B 41.00A 60.30B 47.40 -10.30 57.70 1715 ---- 64.70B 44.70A 64.70B 51.50 -10.40 61.90 1720 ---- 69.10B 48.60A 69.10B 55.60 -10.70 66.30 1725 ---- 73.60B 52.60A 73.60B 59.90 -10.80 70.70 1730 ---- 78.10B 56.70A 78.10B 64.30 -10.90 75.20 1735 ---- 82.80B 61.00A 82.80B 68.80 -11.00 79.80 1740 ---- 87.50B 65.30A 87.50B 73.30 -11.10 84.40 1745 ---- 92.20B 69.70A 92.20B 78.00 -11.10 89.10 1750 ---- 96.90B 74.20A 96.90B 82.60 -11.20 93.80 1755 ---- 101.80B 78.80A 101.70B 87.30 -11.30 98.60 1760 ---- 106.60B 83.40A 106.50B 92.10 -11.30 103.40 1765 ---- 111.30B 88.10A 111.20B 96.90 -11.30 108.20 1770 ---- 116.30B 92.80A 116.20B 101.70 -11.30 113.00 1775 ---- 121.20B 97.60A 121.10B 106.60 -11.30 117.90 1780 ---- 126.10B 102.30A 126.00B 111.40 -11.40 122.80 1785 ---- 131.00B 109.40A 131.00B 116.30 -11.30 127.60 1790 ---- 135.80B 114.30A 135.80B 121.20 -11.40 132.60 1795 ---- 140.80B 119.20A 140.80B 126.20 -11.30 137.50 1800 ---- 145.80B 121.70A 145.80B 131.10 -11.30 142.40 1805 ---- 150.70B 129.00A 150.70B 136.00 -11.30 147.30 1810 ---- 155.70B 133.90A 155.70B 141.00 -11.30 152.30 1815 ---- 160.70B 138.90A 160.70B 146.00 -11.20 157.20 1820 ---- 165.60B 143.80A 165.60B 150.90 -11.30 162.20 1825 ---- 170.70B 148.80A 170.60B 155.90 -11.30 167.20 1830 ---- 175.40B 153.70A 175.30B 160.90 -11.20 172.10 1835 ---- 180.40B 158.70A 180.30B 165.80 -11.30 177.10 1840 ---- 185.50B 163.80A 185.50B 170.80 -11.30 182.10 1845 ---- 190.50B 169.00A 190.40B 175.80 -11.30 187.10 1850 ---- 195.50B 171.10A 195.40B 180.80 -11.30 192.10 1855 ---- 200.40B 178.70A 200.40B 185.80 -11.20 197.00 1860 ---- 205.40B 183.70A 205.40B 190.80 -11.20 202.00 1865 ---- 210.50B 188.70A 210.40B 195.80 -11.20 207.00 1870 ---- 215.50B 193.60A 215.40B 200.80 -11.20 212.00 1875 ---- 220.40B 198.60A 220.40B 205.80 -11.20 217.00 1880 ---- 225.40B 203.60A 225.40B 210.80 -11.20 222.00 1885 ---- 230.40B 208.60A 230.40B 215.80 -11.20 227.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 9 334 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 241.50B 219.70A 219.70A 234.20 +11.20 223.00 1440 ---- 236.50B 214.70A 214.70A 229.20 +11.20 218.00 1445 ---- 231.50B 209.70A 209.70A 224.20 +11.20 213.00 1450 ---- 226.50B 204.70A 204.70A 219.20 +11.20 208.00 1455 ---- 221.30B 199.70A 199.70A 214.20 +11.20 203.00 1460 ---- 216.50B 194.70A 194.70A 209.20 +11.20 198.00 1465 ---- 211.50B 189.70A 189.70A 204.20 +11.20 193.00 1470 ---- 206.30B 184.70A 184.70A 199.20 +11.20 188.00 1475 ---- 201.30B 179.60A 179.60A 194.20 +11.20 183.00 1480 ---- 196.30B 174.60A 174.60A 189.20 +11.20 178.00 1485 ---- 191.30B 169.60A 169.60A 184.20 +11.20 173.00 1490 ---- 186.30B 164.60A 164.60A 179.20 +11.20 168.00 1495 ---- 181.50B 159.60A 159.60A 174.20 +11.20 163.00 1500 ---- 179.10B 154.60A 154.60A 169.20 +11.20 158.00 1 1505 ---- 171.50B 149.80A 149.80A 164.20 +11.20 153.00 1510 ---- 166.50B 144.80A 144.80A 159.20 +11.10 148.10 1515 ---- 161.50B 139.80A 139.80A 154.20 +11.10 143.10 1520 ---- 156.50B 134.70A 134.70A 149.20 +11.10 138.10 1525 ---- 151.50B 129.70A 129.70A 144.20 +11.10 133.10 1530 ---- 146.50B 124.70A 124.70A 139.30 +11.20 128.10 1535 ---- 141.50B 119.70A 119.70A 134.30 +11.20 123.10 1540 ---- 136.50B 114.80A 114.80A 129.30 +11.20 118.10 1545 ---- 131.50B 109.70A 109.70A 124.30 +11.10 113.20 1550 ---- 129.10B 104.80A 104.80A 119.30 +11.10 108.20 1 1555 ---- 121.60B 99.80A 99.80A 114.30 +11.00 103.30 1560 ---- 116.60B 95.00A 95.00A 109.30 +11.00 98.30 1565 ---- 111.60B 89.90A 89.90A 104.30 +10.90 93.40 1570 ---- 106.70B 85.00A 85.00A 99.40 +10.90 88.50 1575 ---- 101.70B 80.20A 80.20A 94.40 +10.70 83.70 1 1580 ---- 96.50B 75.40A 75.40A 89.50 +10.70 78.80 1585 ---- 91.80B 70.60A 70.60A 84.60 +10.60 74.00 1590 ---- 86.90B 65.80A 65.80A 79.70 +10.50 69.20 1595 ---- 82.00B 61.10A 61.10A 74.80 +10.30 64.50 1600 ---- 79.70B 56.50A 56.50A 70.00 +10.10 59.90 1605 ---- 74.20B 52.00A 52.00A 65.20 +9.90 55.30 1610 ---- 70.10B 47.50A 47.50A 60.40 +9.60 50.80 1615 ---- 65.30B 43.20A 43.20A 55.70 +9.20 46.50 1620 ---- 60.60B 39.10A 39.10A 51.10 +8.90 42.20 1625 ---- 56.00B 35.10A 35.10A 46.60 +8.50 38.10 1 1630 ---- 51.50B 31.30A 31.30A 42.10 +7.90 34.20 2 1635 ---- 47.00B 27.60A 27.60A 37.90 +7.50 30.40 4 1640 ---- 42.70B 24.20A 24.20A 33.70 +6.80 26.90 1645 ---- 38.50B 20.90A 20.90A 29.80 +6.20 23.60 3 1650 ---- 34.40B 18.10A 18.10A 26.10 +5.60 20.50 3 7 1655 22.30 30.60B 15.40A 23.80B 22.70 +5.00 2 17.70 1 3 1660 16.00 27.00B 13.10A 15.70A 19.50 +4.30 1 15.20 13 18 1665 15.90 23.60B 11.10A 15.80A 16.60 +3.60 4 13.00 1 7 1670 ---- 20.50B 9.30A 9.30A 14.00 +3.00 11.00 3 303 1675 13.10 17.70B 7.80A 11.10A 11.70 +2.50 5 9.20 8 1680 9.50 15.10B 6.40A 10.70B 9.80 +2.10 96 7.70 68 115 1685 8.00 12.80B 5.40A 8.60B 8.10 +1.60 4 6.50 16 8 1690 8.80 10.80B 4.50A 9.20B 6.60 +1.20 2 5.40 4 1695 ---- 9.10B 3.80A 3.80A 5.40 +.90 4.50 6 1700 ---- 7.50B 3.10A 3.10A 4.40 +.70 2 3.70 3 13 1705 ---- 6.30B 2.60A 2.60A 3.50 +.40 3.10 2 2 1710 3.50 5.20B 2.10A 2.70A 2.90 +.30 3 2.60 1 8 1715 ---- 4.20B 1.80A 1.80A 2.30 +.20 2.10 6 1720 ---- 3.50B 1.50A 1.50A 1.90 +.10 1 1.80 2 4 1725 ---- 2.80B 1.20A 1.20A 1.50 UNCH 1 1.50 12 1730 1.40 2.30B 1.00A 1.70B 1.20 UNCH 3 1.20 3 1735 .70 1.90B .70 .70 1.00 UNCH 1 1.00 1 10 1740 1.00 1.50B .70A 1.10B .80 UNCH 3 .80 1 15 1745 ---- 1.20B .60A 1.20B .60 -.10 1 .70 4 4 1750 .70 1.00B .40 .40 .50 -.10 14 .60 1 78 1755 ---- .80B .40A .80B .40 -.10 10 .50 3 11 1760 .20 .60B .20 .20 .30 -.10 46 .40 1765 .20 .50B .20 .20 .20 -.10 164 .30 6 1770 ---- .40B .20A .40B .20 -.10 10 .30 19 1775 ---- .30B ---- .30B .20 UNCH .20 1 1780 ---- .30B ---- .30B .10 -.10 .20 1 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 UNCH .10 2 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 373 125 1060 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 14 .10 17 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 2 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 -.10 .20 1 40 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 1 17 1555 ---- ---- .20A .20A .10 -.20 .30 1560 ---- ---- .20A .20A .10 -.30 .40 3 20 1565 ---- ---- .20A .20A .20 -.30 .50 6 1570 .30 .30 .20 .20 .20 -.40 18 .60 20 1575 .20 .20 .20 .20 .30 -.40 116 .70 5 1580 .30 .30 .20 .20 .30 -.60 101 .90 2 50 1585 ---- ---- .40A .40A .40 -.60 6 1.00 70 1590 1.00 1.00 .50A .50A .50 -.80 9 1.30 1 6 1595 ---- ---- .60A .60A .60 -1.00 1.60 1 1600 .90 .90 .60 .60 .80 -1.10 4 1.90 4 13 1605 ---- ---- .90A .90A 1.00 -1.30 2.30 1 6 1610 ---- ---- 1.10A 1.10A 1.20 -1.70 2.90 51 73 1615 ---- ---- 1.40A 1.40A 1.50 -2.00 1 3.50 1620 2.50 4.30B 1.70A 1.70A 1.90 -2.30 5 4.20 1 26 1625 2.10 5.30B 2.00A 3.20B 2.40 -2.70 1 5.10 3 71 1630 3.40 6.50B 2.50A 2.50A 3.00 -3.20 2 6.20 1 21 1635 ---- 7.90B 3.00A 7.90B 3.70 -3.70 7.40 5 1640 ---- 9.50B 3.70A 9.50B 4.60 -4.30 8.90 1645 ---- 11.40B 4.50A 11.40B 5.60 -5.00 10.60 5 1650 ---- 13.60B 5.50A 13.60B 6.90 -5.60 12.50 24 34 1655 15.30 15.90B 6.70A 15.80B 8.50 -6.20 1 14.70 8 478 1660 10.00 18.70B 8.20A 10.30B 10.30 -6.90 1 17.20 5 1665 ---- 21.60B 9.90A 21.60B 12.40 -7.60 20.00 1 3 1670 13.10 24.60B 11.80A 11.90A 14.80 -8.20 1 23.00 6 1675 ---- 28.10B 14.00A 28.00B 17.50 -8.70 26.20 1 1680 ---- 31.80B 16.50A 31.80B 20.60 -9.10 29.70 1 1685 ---- 35.80B 19.20A 35.70B 23.80 -9.60 33.40 1690 ---- 39.90B 22.20A 39.80B 27.40 -10.00 37.40 1 1695 ---- 44.10B 25.40A 44.10B 31.20 -10.30 41.50 1700 ---- 48.50B 28.90A 48.40B 35.20 -10.50 45.70 6 1705 ---- 53.00B 32.60A 53.00B 39.30 -10.80 50.10 1710 ---- 57.50B 36.50A 57.50B 43.60 -10.90 54.50 1 1715 ---- 62.10B 40.50A 62.10B 48.10 -11.00 59.10 1720 ---- 66.80B 44.70A 66.80B 52.60 -11.10 63.70 1725 ---- 71.60B 49.10A 71.60B 57.30 -11.10 68.40 1730 ---- 76.40B 53.50A 76.40B 62.00 -11.20 73.20 1 1735 ---- 81.30B 58.10A 81.30B 66.70 -11.30 78.00 1740 ---- 86.10B 62.70A 86.10B 71.50 -11.30 82.80 1 1745 ---- 91.00B 67.40A 90.90B 76.40 -11.30 87.70 1750 ---- 96.00B 72.10A 95.90B 81.20 -11.30 92.50 1755 ---- 100.70B 76.90A 100.70B 86.10 -11.30 97.40 1760 ---- 105.80B 84.00A 105.80B 91.10 -11.30 102.40 1765 ---- 110.70B 88.90A 110.70B 96.00 -11.30 107.30 1770 ---- 115.70B 93.90A 115.70B 100.90 -11.30 112.20 1775 ---- 120.70B 98.90A 120.70B 105.90 -11.30 117.20 1780 ---- 125.50B 103.70A 125.50B 110.90 -11.20 122.10 1785 ---- 130.50B 108.70A 130.40B 115.90 -11.20 127.10 1790 ---- 135.50B 113.70A 135.40B 120.90 -11.20 132.10 1795 ---- 140.40B 118.60A 140.40B 125.90 -11.20 137.10 1800 ---- 145.50B 121.10A 145.40B 130.90 -11.20 142.10 1805 ---- 150.50B 128.60A 150.40B 135.90 -11.20 147.10 1810 ---- 155.30B 133.60A 155.30B 140.90 -11.20 152.10 1815 ---- 160.30B 138.60A 160.30B 145.80 -11.20 157.00 1820 ---- 165.30B 143.80A 165.30B 150.80 -11.20 162.00 1825 ---- 170.30B 148.60A 170.20B 155.80 -11.20 167.00 1830 ---- 175.30B 153.60A 175.30B 160.80 -11.20 172.00 1835 ---- 180.30B 158.60A 180.20B 165.80 -11.20 177.00 1840 ---- 185.30B 163.60A 185.30B 170.80 -11.20 182.00 1845 ---- 190.30B 168.60A 190.20B 175.80 -11.20 187.00 1850 ---- 195.40B 171.00A 195.30B 180.80 -11.20 192.00 1855 ---- 200.30B 178.60A 200.30B 185.80 -11.20 197.00 1860 ---- 205.40B 183.60A 205.30B 190.80 -11.20 202.00 1865 ---- 210.40B 188.60A 210.30B 195.80 -11.20 207.00 1870 ---- 215.40B 193.60A 215.30B 200.80 -11.20 212.00 1875 ---- 220.40B 198.60A 220.30B 205.80 -11.20 217.00 1880 ---- 225.40B 203.60A 225.30B 210.80 -11.20 222.00 1885 ---- 230.40B 208.60A 230.30B 215.80 -11.20 227.00 1890 ---- 235.30B 213.60A 235.20B 220.80 -11.20 232.00 1895 ---- 240.30B 218.60A 240.30B 225.80 -11.20 237.00 1900 ---- 245.40B 223.50A 245.30B 230.80 -11.20 242.00 1905 ---- 250.30B 228.60A 250.30B 235.80 -11.20 247.00 1910 ---- 255.30B 233.60A 255.30B 240.80 -11.20 252.00 1915 ---- 260.30B 238.60A 260.30B 245.80 -11.20 257.00 1920 ---- 265.30B 243.60A 265.30B 250.80 -11.20 262.00 1925 ---- 270.30B 248.50A 270.30B 255.80 -11.20 267.00 1930 ---- 275.30B 253.50A 275.30B 260.80 -11.20 272.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 280 102 1051 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 241.50B 219.80A 219.80A 234.20 +11.10 223.10 1440 ---- 236.50B 214.80A 214.80A 229.20 +11.10 218.10 1445 ---- 231.50B 209.70A 209.70A 224.20 +11.10 213.10 1450 ---- 229.20B 204.80A 204.80A 219.20 +11.00 208.20 1455 ---- 221.20B 199.90A 199.90A 214.30 +11.10 203.20 1460 ---- 216.50B 194.90A 194.90A 209.30 +11.10 198.20 1465 ---- 211.50B 189.80A 189.80A 204.30 +11.10 193.20 1470 ---- 206.60B 184.90A 184.90A 199.30 +11.00 188.30 1475 ---- 201.50B 179.90A 179.90A 194.40 +11.10 183.30 1480 ---- 196.40B 175.00A 175.00A 189.40 +11.00 178.40 1485 ---- 191.70B 170.00A 170.00A 184.40 +11.00 173.40 1490 ---- 186.70B 165.10A 165.10A 179.50 +11.00 168.50 1495 ---- 181.80B 160.20A 160.20A 174.50 +10.90 163.60 1500 ---- 179.40B 155.30A 155.30A 169.60 +10.90 158.70 1505 ---- 171.60B 150.40A 150.40A 164.60 +10.80 153.80 1510 ---- 166.90B 145.50A 145.50A 159.70 +10.80 148.90 1515 ---- 162.00B 140.90A 140.90A 154.80 +10.80 144.00 1520 ---- 157.10B 135.80A 135.80A 149.90 +10.70 139.20 1525 ---- 152.20B 131.00A 131.00A 145.00 +10.70 134.30 1530 ---- 147.30B 126.20A 126.20A 140.10 +10.60 129.50 1535 ---- 142.10B 121.50A 121.50A 135.20 +10.50 124.70 1540 ---- 137.50B 116.80A 116.80A 130.40 +10.40 120.00 1545 ---- 132.60B 112.00A 112.00A 125.50 +10.30 115.20 1550 ---- 130.50B 107.30A 107.30A 120.70 +10.20 110.50 1555 ---- 122.80B 102.70A 102.70A 116.00 +10.20 105.80 1560 ---- 118.20B 98.00A 98.00A 111.20 +10.00 101.20 1565 ---- 113.40B 93.50A 93.50A 106.50 +9.90 96.60 1570 ---- 108.70B 89.00A 89.00A 101.90 +9.90 92.00 1575 ---- 103.80B 84.40A 84.40A 97.20 +9.70 87.50 1580 ---- 99.30B 80.10A 80.10A 92.60 +9.50 83.10 1585 ---- 97.20B 75.80A 75.80A 88.10 +9.40 78.70 1590 ---- 92.80B 71.60A 71.60A 83.60 +9.10 74.50 1595 ---- 88.30B 67.30A 67.30A 79.20 +9.00 70.20 1600 ---- 83.90B 63.40A 63.40A 74.80 +8.70 66.10 1605 ---- 79.40B 59.40A 59.40A 70.50 +8.40 62.10 1610 ---- 75.10B 55.60A 55.60A 66.30 +8.10 58.20 1615 ---- 70.90B 51.80A 51.80A 62.20 +7.80 54.40 1620 ---- 66.70B 48.30A 48.30A 58.20 +7.50 50.70 1625 ---- 62.60B 44.80A 44.80A 54.40 +7.20 47.20 1630 ---- 58.60B 41.50A 41.50A 50.60 +6.80 43.80 1635 ---- 54.80B 38.10A 38.10A 47.00 +6.50 40.50 1640 ---- 51.10B 35.00A 35.00A 43.50 +6.10 37.40 1 1645 ---- 47.50B 32.20A 32.20A 40.20 +5.70 34.50 1650 ---- 44.00B 29.50A 29.50A 37.00 +5.30 31.70 1655 ---- 40.70B 27.00A 27.00A 34.00 +5.00 29.00 1 1660 32.00 37.60B 24.60A 30.00A 31.10 +4.60 1 26.50 1665 29.80 34.60B 22.50A 27.50A 28.40 +4.20 1 24.20 1670 26.70 31.80B 20.30A 25.00A 25.90 +3.90 8 22.00 1675 ---- 29.10B 18.40A 18.40A 23.50 +3.60 19.90 1680 ---- 26.60B 16.60A 16.60A 21.30 +3.20 18.10 7 7 1685 ---- 24.20B 15.00A 15.00A 19.20 +2.90 16.30 1690 ---- 22.00B 13.50A 13.50A 17.40 +2.70 14.70 1695 ---- 20.00B 12.20A 12.20A 15.60 +2.30 13.30 1700 16.80 18.10B 10.90A 13.40A 14.00 +2.10 1 11.90 1705 ---- 16.30B 9.80A 9.80A 12.60 +1.90 10.70 1710 ---- 14.70B 8.80A 8.80A 11.30 +1.70 9.60 1715 10.90 13.20B 7.90A 9.60A 10.10 +1.50 4 8.60 1720 ---- 11.90B 7.10A 7.10A 9.00 +1.20 7.80 1725 ---- 10.70B 6.40A 6.40A 8.00 +1.00 7.00 2 1730 ---- 9.50B 5.80A 5.80A 7.10 +.90 6.20 1 1735 ---- 8.50B 5.20A 5.20A 6.40 +.80 5.60 1740 ---- 7.60B 4.70A 4.70A 5.70 +.70 5.00 1745 ---- 6.80B 4.20A 4.20A 5.00 +.50 4.50 1750 ---- 6.10B 3.70A 3.70A 4.50 +.50 4.00 1755 ---- 5.40B 3.30A 3.30A 4.00 +.40 3.60 1760 ---- 4.80B 3.00A 3.00A 3.60 +.30 3.30 1765 ---- 4.30B 2.70A 2.70A 3.20 +.30 3 2.90 1770 ---- 3.80B 2.50A 2.50A 2.80 +.10 2.70 1775 ---- 3.40B 2.20A 2.20A 2.50 +.10 2.40 1780 ---- 3.00B 2.00A 2.00A 2.20 UNCH 2.20 4 1785 ---- 2.70B 1.80A 1.80A 2.00 UNCH 2.00 1790 ---- 2.40B 1.60A 1.60A 1.80 UNCH 1.80 1795 ---- 2.10B 1.50A 1.50A 1.60 UNCH 1.60 1800 ---- 1.90B 1.30A 1.30A 1.40 -.10 1.50 1805 ---- 1.70B ---- 1.70B 1.30 UNCH 1.30 1810 ---- 1.50B 1.10A 1.10A 1.10 -.10 1.20 1815 ---- 1.40B 1.00A 1.00A 1.00 -.10 1.10 1820 ---- 1.20B .90A .90A .90 -.10 1.00 1825 ---- 1.10B ---- 1.10B .80 -.10 .90 1830 ---- 1.00B ---- 1.00B .70 -.10 .80 1835 ---- .90B .70A .70A .70 -.10 .80 1840 ---- .80B ---- .80B .60 -.10 .70 4 1845 ---- ---- ---- ---- .50 -.20 .70 1850 ---- ---- ---- ---- .50 -.10 .60 1855 ---- ---- ---- ---- .40 -.20 .60 1860 ---- ---- ---- ---- .40 -.10 .50 1865 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 7 20 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 1 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 3 1455 ---- ---- ---- ---- .20 -.20 .40 1460 ---- ---- ---- ---- .30 -.10 .40 1465 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- .40A .40A .30 -.20 .50 1475 ---- ---- .40A .40A .30 -.20 .50 1480 ---- ---- ---- ---- .40 -.10 .50 1485 ---- ---- .50A .50A .40 -.20 .60 1490 ---- ---- .50A .50A .50 -.20 .70 1495 ---- ---- .60A .60A .50 -.20 .70 1500 ---- ---- .60A .60A .60 -.20 .80 3 1505 ---- ---- .70A .70A .60 -.30 .90 1510 ---- ---- .70A .70A .70 -.30 1.00 1515 ---- ---- .80A .80A .80 -.40 1.20 1520 ---- ---- .90A .90A .80 -.50 1.30 1525 ---- ---- 1.00A 1.00A .90 -.60 1.50 1 1530 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1535 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 1540 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 1545 ---- ---- 1.50A 1.50A 1.50 -.90 3 2.40 1550 2.10 2.10 1.60A 1.60A 1.70 -1.00 1 2.70 1 1555 ---- ---- 1.80A 1.80A 1.90 -1.10 3.00 1560 2.30 2.30 2.00A 2.50B 2.20 -1.10 4 3.30 1565 ---- ---- 2.30A 2.30A 2.50 -1.20 3.70 1570 ---- ---- 2.50A 2.50A 2.80 -1.40 4.20 1575 ---- ---- 2.80A 2.80A 3.20 -1.50 4.70 1580 ---- 5.40B 3.20A 5.40B 3.60 -1.60 5.20 1585 ---- 6.00B 3.60A 6.00B 4.00 -1.90 5.90 1590 ---- 6.80B 4.00A 6.80B 4.50 -2.10 6.60 1595 ---- 7.60B 4.50A 7.60B 5.10 -2.20 7.30 1600 ---- 8.60B 5.00A 8.60B 5.70 -2.50 1 8.20 1605 ---- 9.60B 5.60A 9.60B 6.40 -2.80 9.20 1610 7.30 10.70B 6.30A 8.10B 7.20 -3.10 1 10.30 1615 ---- 12.00B 7.10A 12.00B 8.10 -3.40 11.50 1620 ---- 13.40B 7.90A 13.40B 9.10 -3.70 12.80 1625 ---- 14.90B 8.90A 14.80B 10.20 -4.00 14.20 1630 ---- 16.50B 10.00A 16.50B 11.50 -4.30 15.80 1635 ---- 18.40B 11.10A 18.30B 12.80 -4.80 17.60 1640 ---- 20.30B 12.40A 20.30B 14.30 -5.10 19.40 1 1 1645 ---- 22.50B 13.90A 22.40B 16.00 -5.50 21.50 1650 ---- 24.90B 15.40A 24.90B 17.80 -5.90 23.70 1655 ---- 27.20B 17.20A 27.10B 19.80 -6.20 26.00 1660 ---- 29.80B 19.10A 29.80B 21.90 -6.60 2 28.50 1665 ---- 32.60B 21.10A 32.60B 24.20 -7.00 31.20 1670 ---- 35.50B 23.30A 35.40B 26.70 -7.30 34.00 1675 ---- 38.70B 25.60A 38.60B 29.30 -7.60 36.90 1680 ---- 42.00B 28.10A 41.90B 32.10 -7.90 40.00 1685 ---- 45.10B 30.70A 45.00B 35.00 -8.30 43.30 1690 ---- 48.70B 33.50A 48.60B 38.10 -8.60 1 46.70 1695 ---- 52.40B 36.40A 52.40B 41.40 -8.80 50.20 1700 ---- 56.20B 39.50A 56.10B 44.80 -9.10 53.90 1705 ---- 60.00B 42.70A 59.90B 48.30 -9.40 57.70 1710 ---- 63.90B 46.10A 63.80B 52.00 -9.60 61.60 1715 ---- 68.10B 49.60A 67.90B 55.80 -9.80 65.60 1720 ---- 72.30B 53.30A 72.20B 59.70 -10.00 69.70 1725 ---- 76.50B 57.00A 76.40B 63.70 -10.20 73.90 1730 ---- 80.90B 60.90A 80.80B 67.80 -10.30 78.10 1735 ---- 85.30B 64.90A 85.20B 72.10 -10.40 82.50 1740 ---- 89.80B 69.00A 89.80B 76.40 -10.50 86.90 1745 ---- 94.30B 73.10A 94.20B 80.70 -10.70 91.40 1750 ---- 98.70B 77.40A 98.70B 85.20 -10.70 95.90 1755 ---- 103.50B 81.70A 103.40B 89.70 -10.80 100.50 1760 ---- 108.00B 86.10A 108.00B 94.20 -10.90 105.10 1765 ---- 112.70B 90.60A 112.70B 98.80 -11.00 109.80 1770 ---- 117.50B 95.10A 117.50B 103.50 -11.00 114.50 1775 ---- 122.30B 99.60A 122.20B 108.20 -11.00 119.20 1780 ---- 127.10B 106.20A 127.10B 112.90 -11.10 124.00 1785 ---- 131.90B 110.90A 131.90B 117.60 -11.20 128.80 1790 ---- 136.70B 115.70A 136.60B 122.40 -11.20 133.60 1795 ---- 141.70B 120.40A 141.60B 127.20 -11.20 138.40 1800 ---- 146.40B 123.10A 146.40B 132.10 -11.20 143.30 1805 ---- 151.30B 130.20A 151.30B 136.90 -11.30 148.20 1810 ---- 156.20B 134.90A 156.20B 141.80 -11.20 153.00 1815 ---- 161.10B 139.70A 161.10B 146.60 -11.30 157.90 1820 ---- 166.10B 144.60A 166.10B 151.50 -11.30 162.80 1825 ---- 171.00B 149.50A 171.00B 156.40 -11.30 167.70 1830 ---- 176.00B 154.40A 175.90B 161.40 -11.30 172.70 1835 ---- 180.90B 159.30A 180.80B 166.30 -11.30 177.60 1840 ---- 185.80B 164.20A 185.80B 171.20 -11.30 182.50 1845 ---- 190.80B 169.10A 190.70B 176.20 -11.30 187.50 1850 ---- 195.80B 171.60A 195.80B 181.10 -11.30 192.40 1855 ---- 200.70B 179.00A 200.60B 186.10 -11.30 197.40 1860 ---- 205.70B 183.90A 205.60B 191.00 -11.30 202.30 1865 ---- 210.70B 188.90A 210.60B 196.00 -11.30 207.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 10 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 241.50B 219.80A 219.80A 234.20 +11.20 223.00 1440 ---- 236.50B 214.80A 214.80A 229.20 +11.20 218.00 1445 ---- 231.50B 209.80A 209.80A 224.20 +11.20 213.00 1450 ---- 229.10B 204.70A 204.70A 219.20 +11.10 208.10 1 1455 ---- 221.50B 199.70A 199.70A 214.20 +11.10 203.10 1460 ---- 216.20B 194.80A 194.80A 209.20 +11.10 198.10 1465 ---- 211.50B 189.80A 189.80A 204.20 +11.10 193.10 1470 ---- 206.50B 184.70A 184.70A 199.30 +11.20 188.10 1475 ---- 201.50B 179.70A 179.70A 194.30 +11.20 183.10 1480 ---- 196.50B 174.70A 174.70A 189.30 +11.10 178.20 1485 ---- 191.50B 169.80A 169.80A 184.30 +11.10 173.20 1490 ---- 186.40B 164.90A 164.90A 179.30 +11.10 168.20 1495 ---- 181.60B 159.90A 159.90A 174.30 +11.00 163.30 1500 ---- 179.20B 154.90A 154.90A 169.30 +11.00 158.30 1505 ---- 171.70B 150.00A 150.00A 164.40 +11.00 153.40 1510 ---- 166.60B 145.00A 145.00A 159.40 +11.00 148.40 1515 ---- 161.70B 140.10A 140.10A 154.40 +10.90 143.50 1520 ---- 156.80B 135.30A 135.30A 149.50 +10.90 138.60 1525 ---- 151.80B 130.30A 130.30A 144.50 +10.80 133.70 1530 ---- 146.90B 125.40A 125.40A 139.60 +10.80 128.80 1535 ---- 142.00B 120.50A 120.50A 134.70 +10.80 123.90 1540 ---- 137.00B 115.70A 115.70A 129.80 +10.70 119.10 1545 ---- 132.10B 110.90A 110.90A 124.90 +10.60 114.30 1550 ---- 129.80B 106.10A 106.10A 120.00 +10.50 109.50 1555 ---- 122.30B 101.50A 101.50A 115.10 +10.40 104.70 1560 ---- 117.40B 96.70A 96.70A 110.30 +10.30 100.00 1565 ---- 112.60B 92.00A 92.00A 105.50 +10.20 95.30 1570 ---- 110.40B 87.40A 87.40A 100.70 +10.00 90.70 1575 ---- 105.60B 82.70A 82.70A 95.90 +9.90 86.00 1580 ---- 100.90B 78.20A 78.20A 91.20 +9.70 81.50 1585 ---- 96.20B 73.80A 73.80A 86.50 +9.50 77.00 1590 ---- 91.50B 69.40A 69.40A 81.90 +9.40 72.50 1595 ---- 86.80B 65.10A 65.10A 77.30 +9.10 68.20 1600 ---- 82.20B 60.90A 60.90A 72.80 +8.90 63.90 1605 ---- 77.70B 56.90A 56.90A 68.40 +8.70 59.70 1610 ---- 73.20B 52.90A 52.90A 64.00 +8.30 55.70 1615 ---- 68.80B 49.00A 49.00A 59.80 +8.10 51.70 1620 ---- 64.50B 45.30A 45.30A 55.60 +7.70 47.90 1625 ---- 60.30B 41.70A 41.70A 51.60 +7.40 44.20 1630 ---- 56.20B 38.30A 38.30A 47.70 +7.00 40.70 1 1635 ---- 52.10B 34.90A 34.90A 43.90 +6.60 37.30 1640 ---- 48.30B 31.80A 31.80A 40.30 +6.20 34.10 5 1645 ---- 44.50B 28.90A 28.90A 36.90 +5.80 31.10 1650 38.50 41.00B 26.10A 41.00B 33.60 +5.30 2 28.30 2 2 1655 ---- 37.50B 23.50A 23.50A 30.50 +4.90 25.60 18 1660 31.50 34.30B 21.20A 34.30B 27.50 +4.40 1 23.10 2 12 1665 28.80 31.20B 19.00A 29.40B 24.80 +4.00 8 20.80 9 1670 19.70 28.40B 17.00A 26.50B 22.30 +3.70 2 18.60 9 1675 ---- 25.70B 15.20A 15.20A 19.90 +3.20 16.70 12 1680 ---- 23.10B 13.60A 13.60A 17.80 +2.90 14.90 27 1685 ---- 20.80B 12.00A 12.00A 15.80 +2.60 13.20 1 1690 ---- 18.60B 10.60A 10.60A 14.00 +2.20 11.80 8 1695 ---- 16.60B 9.40A 9.40A 12.30 +1.90 10.40 9 19 1700 ---- 14.80B 8.40A 8.40A 10.90 +1.60 9.30 11 1705 ---- 13.20B 7.40A 7.40A 9.60 +1.40 8.20 1 6 1710 ---- 11.70B 6.60A 6.60A 8.40 +1.10 7.30 11 1715 ---- 10.30B 5.80A 5.80A 7.40 +1.00 6.40 30 1720 ---- 9.10B 5.10A 5.10A 6.40 +.70 5.70 1 1725 ---- 8.10B 4.60A 4.60A 5.60 +.60 5.00 6 1730 6.20 7.10B 4.00A 6.30B 4.90 +.40 99 4.50 100 1735 ---- 6.20B 3.50A 3.50A 4.30 +.40 3.90 20 1740 ---- 5.40B 3.10A 3.10A 3.80 +.30 3.50 11 1745 ---- 4.80B 2.70A 2.70A 3.30 +.20 3.10 5 1750 2.90 4.20B 2.50A 2.80A 2.90 +.20 1 2.70 1 2 1755 ---- 3.60B 2.20A 2.20A 2.50 +.10 2.40 6 1760 ---- 3.20B 2.00A 2.00A 2.20 +.10 2.10 1765 ---- 2.80B 1.80A 1.80A 1.90 UNCH 1.90 1770 ---- 2.40B 1.50A 1.50A 1.70 +.10 1.60 6 1775 ---- 2.10B ---- 2.10B 1.50 +.10 1.40 1780 ---- 1.80B 1.20A 1.20A 1.30 UNCH 1.30 2 1785 ---- 1.60B ---- 1.60B 1.10 UNCH 1.10 1790 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 1 1795 ---- 1.20B ---- 1.20B .90 UNCH .90 1800 ---- 1.10B ---- 1.10B .80 UNCH .80 1 4 1805 ---- .90B ---- .90B .70 UNCH .70 1 1 1810 ---- .80B ---- .80B .60 UNCH .60 1 1815 ---- .70B ---- .70B .50 -.10 .60 1820 ---- .60B ---- .60B .50 UNCH .50 8 7 1825 ---- ---- ---- ---- .50 UNCH .50 5 1830 ---- .50B ---- .50B .40 UNCH .40 1835 ---- ---- ---- ---- .40 UNCH .40 5 1840 ---- ---- ---- ---- .40 UNCH .40 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- ---- ---- ---- .30 UNCH .30 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- ---- ---- .30 UNCH .30 1865 ---- ---- ---- ---- .30 UNCH .30 1870 ---- ---- ---- ---- .30 +.10 .20 1875 ---- ---- ---- ---- .20 UNCH .20 1 1880 ---- ---- ---- ---- .20 UNCH .20 1885 ---- ---- ---- ---- .20 UNCH .20 1890 ---- ---- ---- ---- .20 UNCH .20 1 1895 ---- ---- ---- ---- .20 UNCH .20 1900 ---- ---- ---- ---- .20 UNCH .20 1 1905 ---- ---- ---- ---- .20 UNCH .20 1910 ---- ---- ---- ---- .20 UNCH 25 .20 1915 ---- ---- ---- ---- .20 +.10 .10 1920 ---- ---- ---- ---- .20 +.10 .10 50 51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 75 419 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH 25 .10 50 50 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- .20A .20A .20 -.10 .30 6 1480 ---- ---- .20A .20A .20 -.10 .30 1485 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- .30A .30A .20 -.20 .40 1495 ---- ---- .30A .30A .20 -.20 .40 1500 ---- ---- .30A .30A .30 -.10 .40 6 1505 ---- ---- .30A .30A .30 -.20 .50 1510 ---- ---- .40A .40A .30 -.20 .50 3 1515 ---- ---- .40A .40A .40 -.20 .60 1520 ---- ---- .40A .40A .40 -.30 .70 16 1525 ---- ---- .50A .50A .50 -.30 .80 1530 ---- ---- .50A .50A .50 -.40 .90 2 1535 ---- ---- .60A .60A .60 -.40 1.00 1 1540 ---- ---- .70A .70A .70 -.50 1.20 1545 ---- ---- .70A .70A .80 -.60 1.40 1 1550 ---- ---- .80A .80A .90 -.70 4 1.60 1 6 1555 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 1560 ---- ---- 1.10A 1.10A 1.20 -.90 4 2.10 7 1565 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 5 1570 1.50 1.50 1.50 1.50 1.60 -1.10 1 2.70 4 7 1575 ---- ---- 1.70A 1.70A 1.80 -1.30 3.10 7 1580 ---- ---- 1.90A 1.90A 2.10 -1.50 3.60 4 6 1585 ---- ---- 2.20A 2.20A 2.40 -1.70 4.10 7 1590 2.60 4.70B 2.50A 2.70B 2.80 -1.80 1 4.60 10 1595 4.40 5.40B 2.90A 4.60B 3.20 -2.10 1 5.30 6 1600 ---- 6.20B 3.30A 6.20B 3.70 -2.30 6.00 17 1605 ---- 7.10B 3.80A 7.10B 4.30 -2.50 6.80 1610 ---- 8.10B 4.30A 8.10B 4.90 -2.80 2 7.70 3 1615 ---- 9.30B 5.00A 9.30B 5.60 -3.20 8.80 16 1620 7.00 10.50B 5.70A 7.40B 6.50 -3.40 1 9.90 11 1625 ---- 11.90B 6.50A 11.90B 7.50 -3.70 2 11.20 30 1630 ---- 13.60B 7.40A 13.60B 8.50 -4.20 12.70 16 1635 ---- 15.20B 8.40A 15.20B 9.80 -4.50 14.30 21 1640 ---- 17.20B 9.50A 17.20B 11.20 -4.90 16.10 2 1645 ---- 19.30B 10.80A 19.30B 12.70 -5.40 18.10 14 1650 ---- 21.60B 12.30A 21.60B 14.40 -5.90 20.30 5 1655 ---- 23.90B 14.00A 23.90B 16.30 -6.30 22.60 4 1660 ---- 26.60B 15.70A 26.50B 18.40 -6.70 25.10 5 1665 ---- 29.50B 17.70A 29.50B 20.60 -7.20 27.80 1670 ---- 32.40B 19.80A 32.30B 23.10 -7.50 30.60 26 1675 ---- 35.60B 22.10A 35.60B 25.70 -7.90 33.60 1680 ---- 38.80B 24.60A 38.80B 28.50 -8.30 36.80 1 1685 ---- 42.20B 27.20A 42.10B 31.60 -8.60 40.20 1690 ---- 45.90B 30.10A 45.90B 34.70 -9.00 43.70 1695 ---- 49.70B 33.10A 49.60B 38.10 -9.30 47.40 1700 ---- 53.60B 36.20A 53.50B 41.60 -9.60 51.20 1705 ---- 57.70B 39.50A 57.70B 45.30 -9.90 55.20 1710 ---- 61.80B 43.00A 61.70B 49.10 -10.10 59.20 1715 ---- 66.10B 46.70A 66.00B 53.10 -10.30 63.40 1720 ---- 70.40B 50.40A 70.40B 57.20 -10.40 67.60 1725 ---- 74.70B 54.30A 74.60B 61.40 -10.60 72.00 1730 ---- 79.30B 58.40A 79.20B 65.70 -10.70 76.40 1735 ---- 83.80B 62.50A 83.80B 70.00 -10.90 80.90 1740 ---- 88.40B 66.70A 88.40B 74.50 -10.90 85.40 5 1745 ---- 93.00B 71.00A 93.00B 79.00 -11.00 90.00 1750 ---- 97.70B 75.40A 97.70B 83.60 -11.00 94.60 1755 ---- 102.40B 79.90A 102.40B 88.20 -11.10 99.30 1760 ---- 107.20B 84.40A 107.10B 92.90 -11.10 104.00 1765 ---- 112.00B 89.00A 111.90B 97.60 -11.20 108.80 1770 ---- 116.80B 93.60A 116.70B 102.40 -11.10 113.50 1775 ---- 121.50B 98.30A 121.40B 107.20 -11.10 118.30 1780 ---- 126.50B 103.00A 126.40B 112.00 -11.20 123.20 1785 ---- 131.30B 107.80A 131.30B 116.80 -11.20 128.00 1790 ---- 136.10B 112.50A 136.00B 121.70 -11.20 132.90 1795 ---- 141.00B 117.30A 140.90B 126.50 -11.30 137.80 1800 ---- 146.00B 122.20A 145.90B 131.40 -11.30 142.70 1805 ---- 151.00B 129.30A 151.00B 136.40 -11.20 147.60 1810 ---- 155.80B 134.30A 155.80B 141.30 -11.20 152.50 1815 ---- 160.80B 139.10A 160.80B 146.20 -11.20 157.40 1820 ---- 165.70B 144.20A 165.70B 151.20 -11.20 162.40 1825 ---- 170.70B 149.00A 170.70B 156.10 -11.20 167.30 1830 ---- 175.80B 153.90A 175.80B 161.10 -11.20 172.30 1835 ---- 180.70B 158.90A 180.70B 166.10 -11.20 177.30 1840 ---- 185.60B 163.80A 185.60B 171.00 -11.20 182.20 1845 ---- 190.50B 168.90A 190.50B 176.00 -11.20 187.20 1850 ---- 195.60B 171.30A 195.50B 181.00 -11.20 192.20 1855 ---- 200.40B 178.70A 200.30B 186.00 -11.20 197.20 1860 ---- 205.40B 183.70A 205.30B 190.90 -11.20 202.10 1865 ---- 210.50B 188.70A 210.50B 195.90 -11.20 207.10 1870 ---- 215.40B 194.00A 215.40B 200.90 -11.20 212.10 1875 ---- 220.40B 198.70A 220.40B 205.90 -11.20 217.10 1880 ---- 225.40B 203.70A 225.40B 210.90 -11.20 222.10 1885 ---- 230.40B 208.70A 230.40B 215.90 -11.20 227.10 1890 ---- 235.50B 214.00A 235.40B 220.90 -11.20 232.10 1895 ---- 240.40B 218.60A 240.40B 225.90 -11.20 237.10 1900 ---- 245.50B 221.10A 245.40B 230.90 -11.10 242.00 1905 ---- 250.40B 228.90A 250.40B 235.80 -11.20 247.00 1910 ---- 255.30B 233.90A 255.30B 240.80 -11.20 252.00 1915 ---- 260.40B 238.60A 260.40B 245.80 -11.20 257.00 1920 ---- 265.30B 243.60A 265.20B 250.80 -11.20 262.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 59 322 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1455 ---- ---- ---- ---- 214.40 +11.00 203.40 1460 ---- ---- ---- ---- 209.40 +11.00 198.40 1465 ---- ---- ---- ---- 204.50 +11.00 193.50 1470 ---- ---- ---- ---- 199.50 +10.90 188.60 1475 ---- ---- ---- ---- 194.60 +10.90 183.70 1480 ---- ---- ---- ---- 189.60 +10.80 178.80 1485 ---- ---- ---- ---- 184.70 +10.80 173.90 1490 ---- ---- ---- ---- 179.80 +10.80 169.00 1495 ---- ---- ---- ---- 174.90 +10.70 164.20 1500 ---- 179.80B ---- 179.80B 170.00 +10.70 159.30 1505 ---- ---- ---- ---- 165.10 +10.60 154.50 1510 ---- ---- ---- ---- 160.20 +10.50 149.70 1515 ---- ---- ---- ---- 155.40 +10.50 144.90 1520 ---- ---- ---- ---- 150.50 +10.40 140.10 1525 ---- ---- ---- ---- 145.70 +10.40 135.30 1530 ---- ---- ---- ---- 140.90 +10.30 130.60 1535 ---- ---- ---- ---- 136.10 +10.20 125.90 1540 ---- ---- ---- ---- 131.30 +10.10 121.20 1545 ---- ---- ---- ---- 126.60 +10.00 116.60 1550 ---- 131.50B ---- 131.50B 121.90 +9.90 112.00 1555 ---- ---- ---- ---- 117.20 +9.80 107.40 1560 ---- 111.70B ---- 111.70B 112.50 +9.60 102.90 1565 ---- 111.40B ---- 111.40B 107.90 +9.50 98.40 1570 ---- 111.50B ---- 111.50B 103.30 +9.30 94.00 1575 ---- 108.20B ---- 108.20B 98.80 +9.20 89.60 1580 ---- 103.60B ---- 103.60B 94.30 +9.00 85.30 1585 ---- 99.10B ---- 99.10B 89.90 +8.80 81.10 1590 ---- 94.70B ---- 94.70B 85.60 +8.60 77.00 1595 ---- 90.30B ---- 90.30B 81.30 +8.40 72.90 1600 ---- 86.00B ---- 86.00B 77.10 +8.10 69.00 1605 ---- 81.70B ---- 81.70B 73.00 +7.90 65.10 1610 ---- 77.50B ---- 77.50B 69.00 +7.70 61.30 1615 ---- 73.40B ---- 73.40B 65.00 +7.40 57.60 1620 ---- 69.40B ---- 69.40B 61.20 +7.10 54.10 1625 ---- 65.50B ---- 65.50B 57.50 +6.90 50.60 1630 ---- 61.60B ---- 61.60B 53.90 +6.60 47.30 1635 ---- 57.90B ---- 57.90B 50.40 +6.30 44.10 1640 ---- 54.30B ---- 54.30B 47.00 +5.90 41.10 1645 ---- 50.90B ---- 50.90B 43.70 +5.60 38.10 1650 ---- 47.50B ---- 47.50B 40.60 +5.30 35.30 1655 ---- 44.30B ---- 44.30B 37.70 +5.00 32.70 1660 ---- 41.20B ---- 41.20B 34.80 +4.60 30.20 1665 ---- 38.30B ---- 38.30B 32.20 +4.40 27.80 1670 ---- 35.50B ---- 35.50B 29.60 +4.00 25.60 1675 ---- 32.90B ---- 32.90B 27.30 +3.80 23.50 1680 ---- 30.40B ---- 30.40B 25.00 +3.40 21.60 1685 ---- 28.00B ---- 28.00B 22.90 +3.10 19.80 1690 ---- 25.80B ---- 25.80B 21.00 +2.90 18.10 1695 ---- 23.70B ---- 23.70B 19.20 +2.60 16.60 1700 ---- 21.80B ---- 21.80B 17.50 +2.30 15.20 1705 ---- 20.00B ---- 20.00B 16.00 +2.10 13.90 1710 ---- 18.30B ---- 18.30B 14.60 +2.00 12.60 1715 ---- 16.70B ---- 16.70B 13.30 +1.80 11.50 1720 ---- 15.20B ---- 15.20B 12.10 +1.60 10.50 1725 ---- 13.90B ---- 13.90B 10.90 +1.30 9.60 1730 ---- 12.70B ---- 12.70B 9.90 +1.10 8.80 1735 ---- 11.50B ---- 11.50B 9.00 +1.00 8.00 1740 ---- 10.40B ---- 10.40B 8.10 +.80 7.30 1745 ---- 9.40B ---- 9.40B 7.40 +.80 6.60 1750 ---- 8.60B ---- 8.60B 6.70 +.70 6.00 1755 ---- 7.80B ---- 7.80B 6.00 +.50 5.50 1760 ---- 7.10B ---- 7.10B 5.40 +.40 5.00 1765 ---- 6.40B ---- 6.40B 4.90 +.30 4.60 1770 ---- 5.80B ---- 5.80B 4.40 +.20 4.20 1775 ---- 5.30B ---- 5.30B 4.00 +.20 3.80 1780 ---- 4.80B ---- 4.80B 3.60 +.10 3.50 1785 ---- 4.30B ---- 4.30B 3.30 +.10 3.20 1790 ---- 3.90B ---- 3.90B 3.00 +.10 2.90 1795 ---- 3.60B ---- 3.60B 2.70 UNCH 2.70 1800 ---- 3.20B ---- 3.20B 2.50 UNCH 2.50 1805 ---- 2.90B ---- 2.90B 2.30 +.10 2.20 1810 ---- 2.60B ---- 2.60B 2.10 UNCH 2.10 1815 ---- 2.40B ---- 2.40B 1.90 UNCH 1.90 1820 ---- 2.20B ---- 2.20B 1.70 UNCH 1.70 1825 ---- 2.00B ---- 2.00B 1.60 UNCH 1.60 1830 ---- 1.80B ---- 1.80B 1.50 UNCH 1.50 1835 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 1840 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 1 1 1845 ---- 1.40B ---- 1.30B 1.10 UNCH 1.10 1850 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1855 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1860 ---- ---- ---- 1.00A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1455 ---- ---- ---- ---- .40 -.20 .60 1460 ---- ---- .60A .60A .50 -.20 .70 1 1 1465 ---- ---- .60A .60A .50 -.30 .80 1470 ---- ---- .70A .70A .60 -.30 .90 1475 ---- ---- .70A .70A .70 -.20 .90 1480 ---- ---- .80A .80A .70 -.30 1.00 1485 ---- ---- .90A .90A .80 -.40 1.20 1490 ---- ---- .90A .90A .90 -.40 1.30 1495 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1500 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1505 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 1510 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1515 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 1520 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 1525 ---- ---- 1.70A 1.70A 1.80 -.80 2.60 1530 ---- ---- 1.90A 1.90A 1.90 -.90 2.80 1535 ---- ---- 2.10A 2.10A 2.10 -1.00 3.10 1540 ---- ---- 2.30A 2.30A 2.40 -1.10 3.50 1545 ---- ---- 2.50A 2.50A 2.60 -1.20 3.80 1550 ---- ---- 2.80A 2.80A 2.90 -1.30 4.20 1555 ---- ---- 3.10A 3.10A 3.20 -1.40 4.60 1560 ---- ---- 3.40A 3.40A 3.50 -1.60 5.10 1565 ---- ---- 3.70A 3.70A 3.90 -1.70 5.60 1570 ---- ---- 4.10A 4.10A 4.30 -1.90 6.20 1575 4.40 4.40 4.40 4.70B 4.80 -2.00 1 6.80 1580 ---- ---- 4.90A 4.90A 5.30 -2.20 7.50 1585 ---- ---- 5.40A 5.40A 5.90 -2.40 8.30 1590 ---- ---- 6.00A 6.00A 6.60 -2.50 9.10 1595 ---- ---- 6.60A 6.60A 7.30 -2.80 10.10 1600 ---- ---- 7.30A 7.30A 8.10 -3.00 11.10 1605 ---- ---- 8.00A 8.00A 8.90 -3.30 12.20 1610 ---- ---- 8.80A 8.80A 9.90 -3.50 13.40 1615 ---- ---- 9.70A 9.70A 11.00 -3.70 14.70 1620 ---- ---- 10.70A 10.70A 12.10 -4.10 16.20 1625 ---- ---- 11.80A 11.80A 13.40 -4.30 17.70 1630 ---- ---- 13.10A 13.10A 14.70 -4.70 19.40 1635 ---- ---- 14.40A 14.40A 16.20 -5.00 21.20 1640 ---- ---- 15.80A 15.80A 17.90 -5.20 23.10 1645 ---- ---- 17.40A 17.40A 19.60 -5.60 25.20 1650 ---- ---- 19.10A 19.10A 21.50 -5.90 27.40 1655 ---- ---- 20.90A 20.90A 23.50 -6.20 29.70 1660 ---- ---- 22.80A 22.80A 25.70 -6.50 32.20 1665 ---- ---- 24.80A 24.80A 28.00 -6.80 34.80 1670 ---- ---- 27.10A 27.10A 30.40 -7.20 37.60 1675 ---- ---- 29.40A 29.40A 33.00 -7.50 40.50 1680 ---- ---- 31.90A 31.90A 35.80 -7.70 43.50 1685 ---- ---- 34.50A 34.50A 38.70 -8.00 46.70 1690 ---- ---- 37.30A 37.30A 41.80 -8.30 50.10 1695 ---- ---- 40.20A 40.20A 44.90 -8.60 53.50 1700 ---- ---- 43.20A 43.20A 48.30 -8.80 57.10 1705 ---- ---- 46.40A 46.40A 51.70 -9.10 60.80 1710 ---- ---- 49.70A 49.70A 55.30 -9.20 64.50 1715 ---- ---- 53.10A 53.10A 59.00 -9.40 68.40 1720 ---- ---- 56.60A 56.60A 62.70 -9.70 72.40 1725 ---- ---- 60.30A 60.30A 66.60 -9.90 76.50 1730 ---- ---- 64.00A 64.00A 70.60 -10.00 80.60 1735 ---- ---- 67.90A 67.90A 74.70 -10.10 84.80 1740 ---- ---- 71.80A 71.80A 78.80 -10.30 89.10 1745 ---- ---- 75.80A 75.80A 83.00 -10.50 93.50 1750 ---- ---- 79.90A 79.90A 87.30 -10.60 97.90 1755 ---- ---- 84.10A 84.10A 91.60 -10.70 102.30 1760 ---- ---- 88.40A 88.40A 96.00 -10.80 106.80 1765 ---- ---- 92.70A 92.70A 100.50 -10.90 111.40 1770 ---- ---- 97.10A 97.10A 105.00 -11.00 116.00 1775 ---- ---- 101.50A 101.50A 109.60 -11.00 120.60 1780 ---- ---- 106.00A 106.00A 114.20 -11.10 125.30 1785 ---- ---- 110.50A 110.50A 118.90 -11.10 130.00 1790 ---- ---- 115.10A 115.10A 123.60 -11.10 134.70 1795 ---- ---- ---- ---- 128.30 -11.10 139.40 1800 ---- ---- 124.40A 124.40A 133.00 -11.20 144.20 1805 ---- ---- ---- ---- 137.80 -11.20 149.00 1810 ---- ---- ---- ---- 142.60 -11.20 153.80 1815 ---- ---- ---- ---- 147.40 -11.20 158.60 1820 ---- ---- ---- ---- 152.30 -11.20 163.50 1825 ---- ---- ---- ---- 157.10 -11.20 168.30 1830 ---- ---- ---- ---- 162.00 -11.20 173.20 1835 ---- ---- ---- ---- 166.90 -11.20 178.10 1840 ---- ---- ---- ---- 171.80 -11.20 183.00 1845 ---- ---- ---- ---- 176.70 -11.20 187.90 1850 ---- ---- 172.30A 172.30A 181.60 -11.20 192.80 1855 ---- ---- ---- ---- 186.50 -11.20 197.70 1860 ---- ---- ---- ---- 191.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 1 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 241.50B 219.80A 219.80A 234.20 +11.10 223.10 1440 ---- 236.50B 214.70A 214.70A 229.20 +11.10 218.10 1445 ---- 231.20B 209.80A 209.80A 224.20 +11.00 213.20 1450 ---- 229.20B 204.80A 204.80A 219.30 +11.10 208.20 1455 ---- 221.50B 199.80A 199.80A 214.30 +11.10 203.20 1460 ---- 216.60B 194.90A 194.90A 209.30 +11.00 198.30 1465 ---- 211.40B 189.90A 189.90A 204.30 +11.00 193.30 1470 ---- 206.40B 185.00A 185.00A 199.40 +11.00 188.40 1475 ---- 201.70B 180.00A 180.00A 194.40 +11.00 183.40 1480 ---- 196.60B 175.10A 175.10A 189.40 +10.90 178.50 1485 ---- 191.80B 170.20A 170.20A 184.50 +10.90 173.60 1490 ---- 186.80B 165.30A 165.30A 179.50 +10.90 168.60 1495 ---- 181.70B 160.40A 160.40A 174.60 +10.90 163.70 1500 ---- 179.60B 155.50A 155.50A 169.70 +10.90 158.80 1505 ---- 172.00B 150.70A 150.70A 164.70 +10.70 154.00 1510 ---- 166.90B 145.80A 145.80A 159.80 +10.70 149.10 1515 ---- 161.90B 141.00A 141.00A 154.90 +10.70 144.20 1520 ---- 157.00B 136.10A 136.10A 150.00 +10.60 139.40 1525 ---- 152.10B 131.30A 131.30A 145.20 +10.60 134.60 1530 ---- 147.30B 126.60A 126.60A 140.30 +10.50 129.80 1535 ---- 142.60B 121.80A 121.80A 135.50 +10.40 125.10 1540 ---- 137.60B 117.10A 117.10A 130.70 +10.40 120.30 1545 ---- 133.00B 112.40A 112.40A 125.90 +10.30 115.60 1550 ---- 130.90B 107.70A 107.70A 121.10 +10.10 111.00 1555 ---- 123.20B 103.10A 103.10A 116.40 +10.00 106.40 1560 ---- 118.60B 98.50A 98.50A 111.70 +9.90 101.80 1565 ---- 113.70B 94.00A 94.00A 107.00 +9.70 97.30 1570 ---- 109.10B 89.60A 89.60A 102.40 +9.60 92.80 1575 ---- 104.60B 85.20A 85.20A 97.80 +9.50 88.30 1580 ---- 102.60B 80.90A 80.90A 93.20 +9.20 84.00 1585 ---- 98.10B 76.60A 76.60A 88.70 +9.00 79.70 1590 ---- 93.50B 72.40A 72.40A 84.30 +8.90 75.40 1595 ---- 89.10B 68.30A 68.30A 79.90 +8.60 71.30 1600 ---- 84.70B 64.40A 64.40A 75.60 +8.40 67.20 1605 ---- 80.30B 60.40A 60.40A 71.40 +8.10 63.30 1610 ---- 76.00B 56.70A 56.70A 67.30 +7.90 59.40 1615 ---- 71.90B 53.10A 53.10A 63.30 +7.60 55.70 1620 ---- 67.70B 49.50A 49.50A 59.40 +7.30 52.10 1625 ---- 63.70B 46.00A 46.00A 55.60 +7.00 48.60 1630 ---- 59.80B 42.50A 42.50A 51.90 +6.70 45.20 1635 ---- 56.10B 39.40A 39.40A 48.30 +6.30 42.00 1640 ---- 52.40B 36.40A 36.40A 44.90 +6.00 38.90 1645 ---- 48.90B 33.60A 33.60A 41.60 +5.70 35.90 6 1650 ---- 45.50B 30.80A 30.80A 38.40 +5.30 33.10 1 1655 ---- 42.20B 28.30A 28.30A 35.40 +4.90 30.50 6 1660 ---- 39.10B 25.90A 25.90A 32.60 +4.60 28.00 1665 ---- 36.20B 23.70A 23.70A 29.90 +4.30 25.60 1670 ---- 33.40B 21.70A 21.70A 27.40 +4.00 23.40 21 1675 ---- 30.70B 19.70A 19.70A 25.00 +3.60 21.40 1 1680 23.50 28.20B 17.90A 26.40B 22.80 +3.30 3 19.50 1 1685 ---- 25.80B 16.30A 16.30A 20.70 +3.00 17.70 1 1690 21.80 23.60B 14.80A 22.00B 18.80 +2.70 2 16.10 1695 ---- 21.50B 13.40A 13.40A 17.00 +2.40 14.60 1700 15.50 19.60B 12.10A 14.80A 15.40 +2.20 3 13.20 2 25 1705 ---- 17.80B 11.00A 11.00A 13.90 +1.90 12.00 1710 ---- 16.20B 9.90A 9.90A 12.50 +1.70 10.80 1 1715 ---- 14.70B 9.00A 9.00A 11.30 +1.50 9.80 1 1720 ---- 13.30B 8.10A 8.10A 10.20 +1.30 8.90 4 1725 ---- 12.00B 7.30A 7.30A 9.10 +1.10 8.00 1730 ---- 10.80B 6.60A 6.60A 8.20 +1.00 7.20 1735 ---- 9.70B 5.90A 5.90A 7.30 +.80 6.50 7 7 1740 ---- 8.70B 5.40A 5.40A 6.60 +.70 5.90 2 1745 ---- 7.90B 4.80A 4.80A 5.90 +.60 5.30 1750 ---- 7.10B 4.40A 4.40A 5.30 +.50 4.80 252 1755 ---- 6.40B 4.10A 4.10A 4.70 +.40 4.30 5 1760 ---- 5.70B 3.60A 3.60A 4.20 +.30 2 3.90 1 1765 4.60 5.10B 3.20A 4.90B 3.80 +.30 35 3.50 4 1770 ---- 4.60B 2.90A 2.90A 3.40 +.20 3.20 5 1775 ---- 4.10B 2.70A 2.70A 3.10 +.20 2.90 5 1780 ---- 3.70B 2.50A 2.50A 2.70 +.10 2.60 1 1785 ---- 3.30B 2.20A 2.20A 2.50 +.10 2.40 1790 ---- 3.00B 2.00A 2.00A 2.20 +.10 1 2.10 1795 ---- 2.70B 1.80A 1.80A 2.00 +.10 1.90 29 1800 ---- 2.40B ---- 2.40B 1.80 UNCH 1.80 3 1805 ---- 2.20B 1.50A 1.50A 1.60 UNCH 1.60 1810 ---- 1.90B ---- 1.90B 1.50 +.10 1.40 12 1815 ---- 1.70B ---- 1.70B 1.30 UNCH 1.30 1820 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 1825 ---- 1.40B ---- 1.40B 1.10 UNCH 1.10 1830 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 1835 ---- 1.10B ---- 1.10B .90 UNCH .90 1840 ---- 1.00B ---- 1.00B .80 UNCH .80 1 1845 ---- .90B ---- .90B .80 +.10 .70 1850 ---- .80B ---- .80B .70 UNCH .70 2 5 1855 ---- .70B ---- .70B .60 UNCH .60 1 1860 ---- .70B ---- .70B .60 UNCH .60 1865 ---- .60B ---- .60B .50 UNCH .50 1870 ---- ---- ---- ---- .50 UNCH .50 1875 ---- .50B ---- .50B .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 11 401 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.20 .40 1455 ---- ---- ---- ---- .30 -.10 .40 1460 ---- ---- .40A .40A .30 -.20 .50 1465 ---- ---- .40A .40A .30 -.20 .50 1470 ---- ---- .50A .50A .40 -.20 .60 18 21 1475 ---- ---- .50A .50A .40 -.20 .60 1480 ---- ---- .50A .50A .50 -.20 .70 1485 ---- ---- .60A .60A .50 -.30 .80 1490 ---- ---- .60A .60A .60 -.20 .80 1495 ---- ---- .70A .70A .60 -.30 .90 1500 ---- ---- .70A .70A .70 -.30 1.00 1 1505 ---- ---- .80A .80A .80 -.30 1.10 1510 ---- ---- .90A .90A .80 -.50 1.30 1515 ---- ---- 1.00A 1.00A .90 -.50 1.40 1520 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1525 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1 1530 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 1535 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 1540 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 1545 ---- ---- 1.80A 1.80A 1.90 -.90 1 2.80 1 1550 ---- ---- 2.00A 2.00A 2.10 -1.00 3 3.10 10 1555 ---- ---- 2.20A 2.20A 2.40 -1.10 3.50 2 1560 ---- ---- 2.50A 2.50A 2.60 -1.30 3.90 11 1565 ---- 4.50B 2.70A 4.50B 3.00 -1.40 4.40 1570 ---- 5.00B 3.10A 5.00B 3.30 -1.60 4.90 2 1575 ---- 5.60B 3.40A 5.60B 3.70 -1.80 5.50 252 1580 ---- 6.20B 3.80A 6.20B 4.20 -1.90 6.10 1 1 1585 ---- 6.90B 4.30A 6.90B 4.70 -2.10 6.80 1590 ---- 7.70B 4.70A 7.70B 5.20 -2.30 7.50 1595 ---- 8.60B 5.30A 8.60B 5.90 -2.50 8.40 1600 ---- 9.60B 5.90A 9.60B 6.60 -2.70 9.30 9 10 1605 ---- 10.70B 6.50A 10.70B 7.40 -3.00 10.40 1610 ---- 11.90B 7.30A 11.90B 8.20 -3.30 2 11.50 1615 ---- 13.20B 8.10A 13.20B 9.20 -3.50 12.70 1620 ---- 14.60B 9.00A 14.60B 10.30 -3.80 14.10 1 1 1625 ---- 16.20B 10.00A 16.10B 11.50 -4.10 15.60 7 1630 ---- 17.90B 11.20A 17.80B 12.80 -4.40 17.20 1635 ---- 19.80B 12.40A 19.80B 14.20 -4.80 19.00 9 1640 ---- 21.70B 13.70A 21.70B 15.70 -5.20 3 20.90 2 1645 ---- 23.90B 15.20A 23.90B 17.40 -5.50 22.90 1 1 1650 ---- 26.20B 16.90A 26.20B 19.30 -5.80 2 25.10 11 1655 ---- 28.70B 18.70A 28.60B 21.30 -6.20 27.50 1660 ---- 31.20B 20.60A 31.10B 23.40 -6.60 30.00 1665 ---- 34.10B 22.60A 34.10B 25.70 -6.90 32.60 1670 ---- 36.90B 24.70A 36.80B 28.20 -7.20 35.40 1675 ---- 40.00B 27.10A 39.90B 30.80 -7.50 38.30 1680 ---- 43.30B 29.70A 43.20B 33.50 -7.90 41.40 1685 ---- 46.40B 32.30A 46.30B 36.50 -8.20 44.70 1690 ---- 49.90B 35.10A 49.80B 39.50 -8.50 48.00 1695 ---- 53.50B 38.00A 53.40B 42.80 -8.70 51.50 1700 ---- 57.20B 41.10A 57.20B 46.10 -9.10 55.20 1705 ---- 61.00B 44.30A 60.90B 49.60 -9.30 58.90 1710 ---- 65.10B 47.60A 65.10B 53.30 -9.50 62.80 1715 ---- 69.00B 51.10A 69.00B 57.00 -9.70 66.70 1720 ---- 73.30B 54.60A 73.20B 60.90 -9.90 70.80 1725 ---- 77.40B 58.30A 77.40B 64.80 -10.10 74.90 1730 ---- 81.70B 62.20A 81.70B 68.90 -10.20 79.10 1735 ---- 86.00B 66.10A 86.00B 73.00 -10.40 83.40 1740 ---- 90.50B 70.10A 90.50B 77.30 -10.50 87.80 1745 ---- 95.00B 74.20A 95.00B 81.60 -10.60 92.20 1750 ---- 99.60B 78.40A 99.60B 85.90 -10.80 96.70 1755 ---- 104.20B 82.60A 104.20B 90.40 -10.80 101.20 1760 ---- 108.80B 87.00A 108.80B 94.90 -10.90 105.80 1765 ---- 113.40B 91.40A 113.40B 99.40 -11.00 110.40 1770 ---- 118.00B 95.80A 118.00B 104.00 -11.00 115.00 1775 ---- 122.90B 100.40A 122.90B 108.70 -11.00 119.70 1780 ---- 127.50B 104.90A 127.50B 113.40 -11.00 124.40 1785 ---- 132.30B 109.50A 132.30B 118.10 -11.10 129.20 1790 ---- 137.10B 116.40A 137.10B 122.80 -11.10 133.90 1795 ---- 141.90B 120.90A 141.90B 127.60 -11.10 138.70 1800 ---- 146.70B 123.60A 146.70B 132.40 -11.20 143.60 1805 ---- 151.60B 130.40A 151.60B 137.20 -11.20 148.40 1810 ---- 156.50B 135.20A 156.50B 142.10 -11.10 153.20 1815 ---- 161.40B 140.10A 161.30B 146.90 -11.20 158.10 1820 ---- 166.30B 145.10A 166.20B 151.80 -11.20 163.00 1825 ---- 171.10B 149.80A 171.10B 156.70 -11.20 167.90 1830 ---- 176.10B 154.90A 176.10B 161.60 -11.20 172.80 1835 ---- 181.10B 159.50A 181.10B 166.50 -11.20 177.70 1840 ---- 186.00B 164.60A 185.90B 171.40 -11.20 182.60 1845 ---- 190.90B 169.50A 190.90B 176.30 -11.20 187.50 1850 ---- 195.80B 171.90A 195.80B 181.30 -11.20 192.50 1855 ---- 200.80B 179.20A 200.80B 186.20 -11.20 197.40 1860 ---- 205.80B 184.30A 205.70B 191.10 -11.20 202.30 1865 ---- 210.80B 189.20A 210.80B 196.10 -11.20 207.30 1870 ---- 215.70B 194.00A 215.70B 201.00 -11.30 212.30 1875 ---- 220.70B 199.10A 220.70B 206.00 -11.20 217.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 30 344 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 243.40B 219.30A 219.30A 233.50 +11.00 222.50 1455 ---- 235.40B 214.50A 214.50A 228.50 +10.90 217.60 1460 ---- 230.60B 209.40A 209.40A 223.60 +11.00 212.60 1465 ---- 225.70B 204.50A 204.50A 218.60 +10.90 207.70 1470 ---- 220.40B 199.50A 199.50A 213.70 +10.90 202.80 1475 ---- 215.80B 194.60A 194.60A 208.70 +10.90 197.80 1480 ---- 210.80B 189.70A 189.70A 203.80 +10.90 192.90 1485 ---- 205.90B 184.80A 184.80A 198.80 +10.80 188.00 1490 ---- 200.90B 179.90A 179.90A 193.90 +10.80 183.10 1495 ---- 196.00B 175.00A 175.00A 189.00 +10.70 178.30 1500 ---- 193.90B 170.20A 170.20A 184.10 +10.70 173.40 1505 ---- 186.20B 165.30A 165.30A 179.20 +10.70 168.50 1510 ---- 181.30B 160.50A 160.50A 174.30 +10.60 163.70 1515 ---- 176.40B 155.60A 155.60A 169.40 +10.50 158.90 1520 ---- 171.50B 150.80A 150.80A 164.60 +10.50 154.10 1525 ---- 166.60B 146.10A 146.10A 159.70 +10.40 149.30 1530 ---- 161.80B 141.40A 141.40A 154.90 +10.40 144.50 1535 ---- 156.90B 136.60A 136.60A 150.10 +10.30 139.80 1540 ---- 152.10B 131.90A 131.90A 145.30 +10.30 135.00 1545 ---- 147.30B 127.30A 127.30A 140.50 +10.10 130.40 1550 ---- 145.40B 122.60A 122.60A 135.70 +10.00 125.70 1555 ---- 137.70B 117.90A 117.90A 131.00 +9.90 121.10 1560 ---- 133.00B 113.50A 113.50A 126.30 +9.80 116.50 1565 ---- 128.30B 108.80A 108.80A 121.60 +9.70 111.90 1570 ---- 123.60B 104.40A 104.40A 117.00 +9.60 107.40 1575 ---- 118.80B 99.80A 99.80A 112.40 +9.40 103.00 1580 ---- 117.20B 95.50A 95.50A 107.90 +9.40 98.50 1585 ---- 112.70B 91.20A 91.20A 103.40 +9.20 94.20 1590 ---- 108.10B 87.00A 87.00A 98.90 +9.00 89.90 1595 ---- 103.60B 82.80A 82.80A 94.50 +8.80 85.70 1600 ---- 99.20B 78.70A 78.70A 90.20 +8.70 81.50 1605 ---- 94.80B 74.70A 74.70A 85.90 +8.40 77.50 1610 ---- 90.50B 70.60A 70.60A 81.70 +8.20 73.50 1615 ---- 86.20B 66.90A 66.90A 77.60 +8.00 69.60 1620 ---- 82.00B 63.10A 63.10A 73.50 +7.70 65.80 1625 ---- 77.90B 59.40A 59.40A 69.60 +7.50 62.10 1630 ---- 73.90B 56.00A 56.00A 65.70 +7.20 58.50 1635 ---- 69.90B 52.60A 52.60A 61.90 +6.90 55.00 1640 ---- 66.10B 49.20A 49.20A 58.30 +6.70 51.60 1645 ---- 62.30B 45.80A 45.80A 54.80 +6.40 48.40 1650 ---- 58.70B 42.70A 42.70A 51.30 +6.10 45.20 1655 ---- 55.20B 39.80A 39.80A 48.00 +5.80 42.20 1660 ---- 51.80B 37.00A 37.00A 44.90 +5.50 39.40 1665 ---- 48.50B 34.40A 34.40A 41.80 +5.20 36.60 1670 ---- 45.40B 32.00A 32.00A 38.90 +4.90 34.00 1675 ---- 42.30B 29.60A 29.60A 36.10 +4.50 31.60 1680 ---- 39.50B 27.30A 27.30A 33.50 +4.30 29.20 1685 ---- 36.70B 25.20A 25.20A 31.00 +4.00 27.00 1690 ---- 34.10B 23.20A 23.20A 28.60 +3.60 25.00 1695 29.70 31.70B 21.40A 25.70A 26.40 +3.40 1 23.00 1700 ---- 29.30B 19.70A 19.70A 24.30 +3.10 21.20 1705 ---- 27.10B 18.10A 18.10A 22.40 +2.90 19.50 1710 ---- 25.10B 16.60A 16.60A 20.50 +2.50 18.00 1715 ---- 23.10B 15.30A 15.30A 18.80 +2.30 16.50 1 1 1720 18.70 21.30B 14.10A 19.90B 17.30 +2.20 252 15.10 1725 ---- 19.60B 12.90A 12.90A 15.80 +1.90 13.90 1 1730 ---- 18.00B 11.80A 11.80A 14.50 +1.80 12.70 1735 ---- 16.50B 10.80A 10.80A 13.20 +1.50 11.70 1740 ---- 15.10B 9.90A 9.90A 12.10 +1.40 2 10.70 1745 ---- 13.90B 9.20A 9.20A 11.00 +1.20 9.80 1750 ---- 12.70B 8.30A 8.30A 10.10 +1.10 9.00 1755 ---- 11.60B 7.60A 7.60A 9.20 +1.00 8.20 1760 ---- 10.70B 7.00A 7.00A 8.40 +.90 5 7.50 1 1765 ---- 9.70B 6.40A 6.40A 7.70 +.80 6.90 1770 7.20 8.90B 5.80A 8.00B 7.00 +.70 3 6.30 1 3 1775 ---- 8.10B 5.40A 5.40A 6.40 +.60 5.80 1 1780 ---- 7.40B 5.00A 5.00A 5.90 +.60 5.30 1785 ---- 6.80B 4.50A 4.50A 5.40 +.50 4.90 5 1790 ---- 6.20B 4.10A 4.10A 4.90 +.40 4.50 1795 ---- 5.60B 3.80A 3.80A 4.50 +.40 4.10 1800 ---- 5.10B 3.50A 3.50A 4.10 +.30 3.80 1 1 1805 ---- 4.70B 3.20A 3.20A 3.80 +.30 3.50 1810 ---- 4.30B 3.00A 3.00A 3.40 +.20 3.20 1815 ---- 3.90B 2.70A 2.70A 3.20 +.30 2.90 1820 ---- 3.60B 2.50A 2.50A 2.90 +.20 3 2.70 2 4 1825 ---- 3.20B 2.30A 2.30A 2.70 +.20 2.50 1830 ---- 3.00B 2.20A 2.20A 2.40 +.10 2.30 1835 ---- 2.70B 2.00A 2.00A 2.20 +.10 2.10 2 2 1840 ---- 2.50B 1.90A 1.90A 2.10 +.10 2.00 1845 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 1850 ---- 2.00B 1.60A 1.60A 1.70 UNCH 1.70 6 12 1855 ---- 1.90B ---- 1.90B 1.60 +.10 1 1.50 1860 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 1865 1.40 1.60B 1.40 1.40 1.40 +.10 10 1.30 1870 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 13 31 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- ---- ---- ---- .40 -.20 .60 1 1455 ---- ---- .60A .60A .40 -.30 .70 1460 ---- ---- .60A .60A .50 -.20 .70 1465 ---- ---- .70A .70A .50 -.30 .80 1470 ---- ---- .70A .70A .60 -.30 .90 6 1475 ---- ---- .70A .70A .60 -.40 1.00 1480 ---- ---- .80A .80A .70 -.30 1.00 1485 ---- ---- .80A .80A .80 -.30 1.10 1490 ---- ---- .90A .90A .80 -.40 1.20 1495 ---- ---- 1.00A 1.00A .90 -.50 1.40 1 1500 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1505 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1510 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1 1 1515 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 1520 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 1525 ---- ---- 1.60A 1.60A 1.60 -.80 2.40 3 3 1530 ---- ---- 1.80A 1.80A 1.80 -.80 2.60 1535 2.30 2.30 1.90A 1.90A 1.90 -.90 2 2.80 1 1 1540 ---- ---- 2.10A 2.10A 2.10 -1.00 3.10 1545 ---- ---- 2.30A 2.30A 2.40 -1.00 3.40 1 2 1550 ---- ---- 2.50A 2.50A 2.60 -1.10 3.70 1 6 1555 ---- ---- 2.80A 2.80A 2.90 -1.20 4.10 1 1 1560 ---- ---- 3.00A 3.00A 3.20 -1.30 1 4.50 1565 ---- ---- 3.30A 3.30A 3.50 -1.40 4.90 1570 ---- ---- 3.60A 3.60A 3.80 -1.60 5.40 4 1575 ---- ---- 4.00A 4.00A 4.20 -1.80 6.00 1 1 1580 ---- 6.60B 4.40A 6.60B 4.70 -1.80 6.50 1585 ---- 7.30B 4.80A 7.30B 5.20 -2.00 7.20 1590 ---- 8.00B 5.30A 8.00B 5.70 -2.20 5 7.90 1 1 1595 ---- 8.80B 5.80A 8.80B 6.30 -2.40 8.70 1600 ---- 9.60B 6.30A 9.60B 6.90 -2.60 9.50 2 1 1605 ---- 10.60B 7.00A 10.60B 7.70 -2.70 10.40 1 1 1610 ---- 11.60B 7.60A 11.60B 8.50 -2.90 11.40 1615 ---- 12.70B 8.40A 12.60B 9.30 -3.20 12.50 1620 ---- 14.00B 9.20A 13.90B 10.30 -3.40 13.70 1625 ---- 15.40B 10.10A 15.30B 11.30 -3.70 15.00 1630 ---- 16.80B 11.10A 16.80B 12.40 -4.00 16.40 1635 ---- 18.40B 12.20A 12.20A 13.70 -4.20 17.90 1640 ---- 20.00B 13.30A 19.90B 15.00 -4.50 19.50 1645 ---- 21.90B 14.60A 14.60A 16.40 -4.80 21.20 1650 ---- 23.90B 16.00A 23.90B 18.00 -5.10 23.10 1655 ---- 26.00B 17.50A 26.00B 19.70 -5.40 25.10 1660 ---- 28.20B 19.10A 28.10B 21.50 -5.70 27.20 1665 ---- 30.50B 20.90A 30.50B 23.50 -5.90 29.40 1670 ---- 32.90B 22.80A 32.90B 25.50 -6.30 31.80 1675 ---- 35.70B 24.80A 35.70B 27.70 -6.60 34.30 1680 28.80 38.40B 26.90A 27.00A 30.10 -6.90 60 37.00 1685 30.60 41.30B 29.30A 29.30A 32.60 -7.20 7 39.80 1690 ---- 44.30B 31.70A 44.20B 35.20 -7.50 42.70 1695 ---- 47.50B 34.30A 47.30B 38.00 -7.80 45.80 1700 ---- 50.40B 36.90A 50.30B 40.90 -8.00 48.90 1705 ---- 53.90B 39.70A 53.80B 43.90 -8.30 52.20 1710 ---- 57.50B 42.60A 57.40B 47.10 -8.60 55.70 1715 ---- 61.20B 45.70A 61.20B 50.40 -8.80 59.20 1720 ---- 64.90B 48.80A 64.80B 53.80 -9.00 62.80 1725 ---- 68.70B 52.10A 68.50B 57.30 -9.30 66.60 1730 ---- 72.60B 55.50A 72.50B 61.00 -9.40 70.40 1735 ---- 76.60B 59.00A 76.50B 64.70 -9.60 74.30 1740 ---- 80.70B 62.60A 80.60B 68.60 -9.80 78.40 1745 ---- 84.80B 66.30A 84.70B 72.50 -10.00 82.50 1750 ---- 89.20B 70.10A 89.20B 76.50 -10.10 86.60 1755 ---- 93.40B 74.00A 93.30B 80.60 -10.30 90.90 1760 ---- 97.80B 77.90A 97.70B 84.80 -10.40 95.20 1765 ---- 102.30B 82.00A 102.20B 89.10 -10.40 99.50 1770 ---- 106.60B 86.10A 106.50B 93.40 -10.50 103.90 1775 ---- 111.00B 90.30A 110.90B 97.80 -10.60 108.40 1780 ---- 115.70B 94.60A 115.60B 102.20 -10.70 112.90 1785 ---- 120.30B 98.90A 120.20B 106.70 -10.80 117.50 1790 ---- 124.80B 103.30A 124.70B 111.30 -10.70 122.00 1795 ---- 129.60B 107.70A 129.50B 115.80 -10.90 126.70 1800 ---- 134.30B 112.20A 134.20B 120.40 -10.90 131.30 1805 ---- 139.00B 116.80A 138.90B 125.10 -10.90 136.00 1810 ---- 143.70B 121.30A 143.60B 129.80 -10.90 140.70 1815 ---- 148.40B 125.90A 148.30B 134.50 -11.00 145.50 1820 ---- 153.30B 132.80A 153.30B 139.20 -11.00 150.20 1825 ---- 158.00B 137.50A 157.90B 144.00 -11.00 155.00 1830 ---- 162.90B 142.40A 162.90B 148.70 -11.10 159.80 1835 ---- 167.70B 147.00A 167.60B 153.50 -11.10 164.60 1840 ---- 172.50B 151.80A 172.40B 158.40 -11.00 169.40 1845 ---- 177.40B 156.60A 177.30B 163.20 -11.10 174.30 1850 ---- 182.40B 159.00A 182.30B 168.00 -11.20 179.20 1855 ---- 187.10B 166.60A 187.00B 172.90 -11.10 184.00 1860 ---- 192.10B 171.10A 192.00B 177.80 -11.10 188.90 1865 ---- 197.00B 176.00A 196.80B 182.60 -11.20 193.80 1870 ---- 201.90B 181.10A 201.90B 187.50 -11.20 198.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 13 30 G5M OCT22 Gold Weekly Monday Option - Week 5 CALL 1435 ---- 241.50B 219.60A 219.60A 234.20 +11.20 223.00 1440 ---- 236.50B 214.60A 214.60A 229.20 +11.20 218.00 1445 ---- 231.50B 209.70A 209.70A 224.20 +11.20 213.00 1450 ---- 226.50B 204.70A 204.70A 219.20 +11.20 208.00 1455 ---- 221.50B 199.70A 199.70A 214.20 +11.10 203.10 1460 ---- 216.50B 194.70A 194.70A 209.20 +11.10 198.10 1465 ---- 211.50B 189.70A 189.70A 204.20 +11.10 193.10 1470 ---- 206.50B 184.70A 184.70A 199.20 +11.10 188.10 1475 ---- 201.50B 179.70A 179.70A 194.30 +11.20 183.10 1480 ---- 196.50B 174.70A 174.70A 189.30 +11.20 178.10 1485 ---- 191.50B 169.60A 169.60A 184.30 +11.20 173.10 1490 ---- 186.50B 164.60A 164.60A 179.30 +11.20 168.10 1495 ---- 181.30B 159.60A 159.60A 174.30 +11.20 163.10 1500 ---- 179.10B 154.60A 154.60A 169.30 +11.20 158.10 1505 ---- 171.30B 149.60A 149.60A 164.30 +11.20 153.10 1510 ---- 166.30B 144.60A 144.60A 159.30 +11.20 148.10 1515 ---- 161.30B 139.60A 139.60A 154.30 +11.20 143.10 1520 ---- 156.50B 134.60A 134.60A 149.30 +11.20 138.10 1525 ---- 151.50B 129.60A 129.60A 144.30 +11.20 133.10 1530 ---- 146.50B 124.60A 124.60A 139.30 +11.20 128.10 1535 ---- 141.50B 119.80A 119.80A 134.30 +11.20 123.10 1540 ---- 136.50B 114.80A 114.80A 129.30 +11.20 118.10 1545 ---- 131.50B 109.80A 109.80A 124.30 +11.20 113.10 1550 ---- 129.10B 104.60A 104.60A 119.30 +11.20 108.10 1555 ---- 121.50B 99.70A 99.70A 114.30 +11.20 103.10 1560 ---- 116.50B 94.60A 94.60A 109.30 +11.20 98.10 1565 ---- 111.50B 89.70A 89.70A 104.30 +11.20 93.10 1570 ---- 106.50B 84.70A 84.70A 99.30 +11.10 88.20 1575 ---- 101.20B 79.70A 79.70A 94.30 +11.10 83.20 1580 ---- 96.50B 74.80A 74.80A 89.30 +11.00 78.30 1585 ---- 91.60B 69.90A 69.90A 84.30 +10.90 73.40 1590 ---- 86.60B 65.00A 65.00A 79.30 +10.80 68.50 1595 ---- 81.70B 60.20A 60.20A 74.30 +10.60 63.70 1600 ---- 79.30B 55.50A 55.50A 69.40 +10.60 58.80 1605 ---- 71.80B 50.80A 50.80A 64.50 +10.40 54.10 1610 ---- 66.90B 46.10A 46.10A 59.60 +10.20 49.40 1615 ---- 61.90B 41.50A 41.50A 54.70 +9.80 44.90 1620 ---- 59.10B 37.10A 37.10A 49.90 +9.50 40.40 1625 ---- 54.90B 33.00A 33.00A 45.20 +9.10 36.10 1630 ---- 50.20B 28.90A 28.90A 40.60 +8.70 31.90 1635 ---- 45.50B 25.10A 25.10A 36.10 +8.10 28.00 1640 33.30 41.00B 21.60A 38.60B 31.70 +7.40 1 24.30 4 10 1645 ---- 36.60B 18.20A 18.20A 27.50 +6.60 20.90 7 7 1650 ---- 32.30B 15.10A 15.10A 23.60 +5.90 3 17.70 3 4 1655 ---- 28.30B 12.60A 12.60A 19.90 +5.00 14.90 3 18 1660 ---- 24.40B 10.30A 10.30A 16.50 +4.20 12.30 5 22 1665 ---- 20.90B 8.40A 8.40A 13.50 +3.40 10.10 11 115 1670 6.80 17.70B 6.50 10.10A 10.90 +2.70 92 8.20 26 72 1675 9.00 14.70B 5.40A 8.00A 8.60 +2.00 2 6.60 2 10 1680 7.00 12.20B 4.30A 6.30A 6.80 +1.50 6 5.30 7 1685 5.60 9.90B 3.40A 4.90A 5.30 +1.00 13 4.30 14 1690 ---- 8.00B 2.80A 2.80A 4.10 +.70 3.40 1 9 1695 3.60 6.40B 2.20A 3.80B 3.10 +.40 5 2.70 1700 2.60 5.10 1.80A 4.30B 2.40 +.20 18 2.20 20 20 1705 2.60 4.00B 1.40A 4.00B 1.80 UNCH 7 1.80 3 1710 1.70 3.10B 1.10A 3.10B 1.40 UNCH 1 1.40 3 1715 ---- 2.40B .90A .90A 1.10 UNCH 1.10 2 1720 ---- 1.80B .70A .70A .80 -.10 1 .90 2 1725 ---- 1.40B .60A .60A .60 -.10 .70 5 1730 ---- 1.00B .40A 1.00B .40 -.10 .50 1735 ---- .80B .30A .80B .30 -.10 .40 1740 ---- .60B ---- .60B .30 UNCH .30 2 1745 ---- .40B .20A .40B .20 -.10 .30 6 1750 ---- .30B ---- .30B .10 -.10 .20 105 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 UNCH .10 68 110 1765 ---- ---- ---- ---- .10 UNCH .10 3 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 1 1790 ---- ---- ---- ---- .10 UNCH .10 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 149 150 577 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 UNCH .10 3 1560 ---- ---- ---- ---- .10 UNCH .10 105 1565 ---- ---- ---- ---- .10 -.10 .20 24 1570 ---- ---- .10A .10A .10 -.10 .20 106 1575 ---- ---- .20A .20A .10 -.20 .30 7 1580 ---- ---- .20A .20A .10 -.20 .30 1 1585 ---- ---- .20A .20A .10 -.30 .40 1 21 1590 ---- ---- .20A .20A .10 -.40 .50 1 1595 ---- ---- .20A .20A .10 -.60 .70 11 1600 .80 .80 .20 .20 .20 -.70 3 .90 4 21 1605 ---- ---- .30A .30A .30 -.80 1.10 2 2 1610 ---- ---- .40A .40A .40 -1.10 1.50 2 5 1615 ---- ---- .60A .60A .60 -1.30 1.90 1620 ---- ---- .70A .70A .80 -1.60 2.40 2 20 1625 ---- 3.20B .90A 3.20B 1.00 -2.10 3.10 2 20 1630 ---- 4.20B 1.20A 4.20B 1.40 -2.60 1 4.00 1 10 1635 ---- 5.40B 1.50A 5.40B 1.90 -3.10 5.00 1640 2.60 6.80B 2.00A 2.00A 2.50 -3.80 2 6.30 2 2 1645 ---- 8.60B 2.60A 8.60B 3.30 -4.60 7.90 1 1650 ---- 10.70B 3.30A 10.70B 4.40 -5.30 9.70 35 52 1655 6.00 13.10B 4.30A 7.80B 5.70 -6.20 1 11.90 11 26 1660 ---- 15.70B 5.50A 15.70B 7.30 -7.00 14.30 8 39 1665 8.20 18.90B 7.00A 12.00B 9.30 -7.80 2 17.10 4 9 1670 10.10 22.20B 8.90A 14.70B 11.70 -8.50 2 20.20 7 7 1675 ---- 25.80B 11.10A 25.70B 14.40 -9.20 23.60 7 1680 ---- 29.70B 13.50A 29.70B 17.60 -9.70 27.30 2 1685 ---- 33.90B 16.30A 33.80B 21.10 -10.10 31.20 7 1690 ---- 38.20B 19.30A 38.20B 24.90 -10.50 35.40 1695 ---- 42.60B 22.70A 42.60B 28.90 -10.80 39.70 1700 ---- 47.20B 26.30A 47.00B 33.20 -11.00 44.20 4 1705 ---- 51.80B 30.30A 51.80B 37.60 -11.20 48.80 1710 ---- 56.50B 34.40A 56.50B 42.20 -11.20 53.40 1715 ---- 61.30B 38.70A 61.30B 46.80 -11.30 58.10 1720 ---- 66.10B 43.10A 66.10B 51.60 -11.30 62.90 1725 ---- 71.00B 47.60A 71.00B 56.40 -11.30 67.70 1730 ---- 75.90B 52.30A 75.90B 61.20 -11.30 72.50 1735 ---- 80.80B 57.00A 80.80B 66.10 -11.30 77.40 1740 ---- 85.70B 61.70A 85.70B 71.00 -11.30 82.30 1745 ---- 90.60B 68.90A 90.60B 76.00 -11.20 87.20 1750 ---- 95.60B 71.40A 95.60B 80.90 -11.30 92.20 7 1755 ---- 100.50B 78.70A 100.40B 85.90 -11.20 97.10 1760 ---- 105.50B 83.60A 105.40B 90.90 -11.20 102.10 4 1765 ---- 110.50B 88.60A 110.40B 95.90 -11.20 107.10 1770 ---- 115.30B 93.60A 115.30B 100.90 -11.20 112.10 1775 ---- 120.30B 98.60A 120.30B 105.90 -11.20 117.10 3 1780 ---- 125.30B 103.60A 125.30B 110.90 -11.20 122.10 1785 ---- 130.30B 108.60A 130.20B 115.90 -11.20 127.10 1790 ---- 135.40B 113.60A 135.40B 120.90 -11.20 132.10 1795 ---- 140.40B 118.60A 140.40B 125.90 -11.20 137.10 1800 ---- 145.40B 121.00A 145.30B 130.90 -11.20 142.10 1805 ---- 150.40B 128.60A 150.30B 135.90 -11.20 147.10 1810 ---- 155.40B 133.60A 155.40B 140.90 -11.20 152.10 1815 ---- 160.40B 138.60A 160.30B 145.90 -11.20 157.10 1820 ---- 165.40B 143.60A 165.40B 150.90 -11.20 162.10 1825 ---- 170.40B 148.60A 170.30B 155.90 -11.20 167.10 1830 ---- 175.40B 153.60A 175.30B 160.90 -11.20 172.10 1835 ---- 180.40B 158.60A 180.40B 165.90 -11.20 177.10 1840 ---- 185.40B 163.60A 185.30B 170.90 -11.20 182.10 1845 ---- 190.40B 168.60A 190.40B 175.90 -11.20 187.10 1850 ---- 195.40B 173.50A 195.30B 180.90 -11.20 192.10 1855 ---- 200.40B 178.60A 200.30B 185.90 -11.20 197.10 1860 ---- 205.40B 183.60A 205.40B 190.90 -11.20 202.10 1865 ---- 210.40B 188.60A 210.30B 195.90 -11.20 207.10 1870 ---- 215.40B 193.60A 215.30B 200.90 -11.10 212.00 1875 ---- 220.40B 198.60A 220.30B 205.80 -11.20 217.00 1880 ---- 225.40B 203.60A 225.30B 210.80 -11.20 222.00 1885 ---- 230.40B 208.60A 230.30B 215.80 -11.20 227.00 1890 ---- 235.40B 213.60A 235.30B 220.80 -11.20 232.00 1895 ---- 240.40B 218.60A 240.30B 225.80 -11.20 237.00 1900 ---- 245.40B 223.50A 245.30B 230.80 -11.20 242.00 1905 ---- 250.40B 228.60A 250.30B 235.80 -11.20 247.00 1910 ---- 255.40B 233.60A 255.30B 240.80 -11.20 252.00 1915 ---- 260.40B 238.60A 260.40B 245.80 -11.20 257.00 1920 ---- 265.40B 243.50A 265.30B 250.80 -11.20 262.00 1925 ---- 270.40B 248.50A 270.40B 255.80 -11.20 267.00 1930 ---- 275.40B 253.50A 275.30B 260.80 -11.20 272.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 81 541 OG NOV22 Gold Option CALL 1150 ---- 526.50B 504.60A 504.60A 519.20 +11.10 508.10 1175 ---- 501.50B 479.60A 479.60A 494.20 +11.10 483.10 1200 ---- 476.50B 454.70A 454.70A 469.20 +11.10 458.10 1225 ---- 451.50B 429.70A 429.70A 444.20 +11.10 433.10 1250 ---- 426.30B 404.60A 404.60A 419.20 +11.10 408.10 1275 ---- 401.30B 379.60A 379.60A 394.20 +11.10 383.10 1300 ---- 376.30B 354.60A 354.60A 369.20 +11.10 358.10 20 1325 ---- 351.30B 329.70A 329.70A 344.20 +11.10 333.10 1340 ---- 336.40B 314.60A 314.60A 329.20 +11.10 318.10 1350 ---- 326.50B 304.60A 304.60A 319.20 +11.10 308.10 2 1360 ---- 316.40B 294.60A 294.60A 309.20 +11.10 298.10 1370 ---- 306.40B 284.60A 284.60A 299.20 +11.10 288.10 1375 ---- 301.40B 279.60A 279.60A 294.20 +11.10 283.10 1380 ---- 296.40B 274.60A 274.60A 289.20 +11.10 278.10 1390 ---- 286.40B 264.60A 264.60A 279.20 +11.10 268.10 1400 ---- 276.30B 254.60A 254.60A 269.20 +11.10 258.10 1 1410 ---- 266.40B 244.60A 244.60A 259.20 +11.10 248.10 1420 ---- 256.40B 234.60A 234.60A 249.20 +11.10 238.10 1425 ---- 251.30B 229.60A 229.60A 244.20 +11.10 233.10 1 1430 ---- 246.40B 224.60A 224.60A 239.20 +11.10 228.10 1435 ---- 241.40B 219.60A 219.60A 234.20 +11.10 223.10 1 1440 ---- 236.50B 214.60A 214.60A 229.20 +11.10 218.10 1445 ---- 231.50B 209.60A 209.60A 224.20 +11.10 213.10 1450 ---- 226.50B 204.60A 204.60A 219.20 +11.10 208.10 1455 ---- 221.50B 199.60A 199.60A 214.20 +11.10 203.10 1460 ---- 216.50B 194.60A 194.60A 209.20 +11.10 198.10 1465 ---- 211.50B 189.70A 189.70A 204.20 +11.10 193.10 1 1470 ---- 206.50B 184.70A 184.70A 199.20 +11.10 188.10 3 1475 ---- 201.70B 179.60A 179.60A 194.20 +11.10 183.10 1 1480 ---- 196.70B 174.60A 174.60A 189.20 +11.10 178.10 1485 ---- 191.70B 169.60A 169.60A 184.20 +11.10 173.10 1 1490 ---- 186.70B 164.60A 164.60A 179.20 +11.10 168.10 1 1495 ---- 181.70B 159.60A 159.60A 174.20 +11.10 163.10 1 1500 ---- 176.70B 154.60A 154.60A 169.20 +11.10 158.10 9 1505 ---- 171.70B 149.70A 149.70A 164.20 +11.10 153.10 1510 ---- 166.70B 144.70A 144.70A 159.20 +11.10 148.10 1515 ---- 161.70B 139.60A 139.60A 154.20 +11.10 143.10 1520 ---- 156.70B 134.60A 134.60A 149.20 +11.10 138.10 4 1525 ---- 151.70B 129.60A 129.60A 144.20 +11.10 133.10 1 1530 ---- 146.70B 124.60A 124.60A 139.20 +11.10 128.10 7 1535 ---- 141.70B 119.70A 119.70A 134.20 +11.10 123.10 1 1540 ---- 136.70B 114.60A 114.60A 129.20 +11.10 118.10 60 1545 ---- 131.70B 109.70A 109.70A 124.20 +11.10 113.10 1550 ---- 126.70B 104.60A 104.60A 119.20 +11.10 108.10 8 1555 ---- 121.70B 99.70A 99.70A 114.20 +11.10 103.10 2 1560 ---- 116.70B 94.70A 94.70A 109.20 +11.10 98.10 6 1565 ---- 111.70B 89.70A 89.70A 104.20 +11.10 93.10 1 1570 ---- 106.70B 84.70A 84.70A 99.20 +11.10 88.10 120 1575 ---- 101.70B 79.70A 79.70A 94.20 +11.10 83.10 2 3 1580 ---- 96.70B 74.70A 74.70A 89.20 +11.10 78.10 8 1585 86.20 91.70B 69.70A 91.70B 84.20 +11.10 1 73.10 5 1590 ---- 86.70B 64.70A 64.70A 79.20 +11.10 68.10 6 1595 ---- 81.70B 59.70A 59.70A 74.20 +11.10 63.10 1600 ---- 76.70B 54.60A 54.60A 69.20 +11.10 58.10 165 1605 ---- 71.70B 49.60A 49.60A 64.20 +11.10 53.10 2 2 1610 ---- 66.70B 44.80A 44.80A 59.20 +11.10 48.10 1 13 1615 ---- 61.70B 39.60A 39.60A 54.20 +11.10 43.10 4 1620 ---- 56.70B 34.60A 34.60A 49.20 +11.00 38.20 3 137 1625 ---- 51.70B 29.70A 29.70A 44.20 +11.00 7 33.20 1 117 1630 ---- 46.70B 24.80A 24.80A 39.20 +10.80 28.40 2 96 1635 38.00 41.70B 20.00A 41.70B 34.20 +10.60 1 23.60 157 1640 32.70 36.70B 15.60A 29.80A 29.20 +10.20 5 19.00 22 748 1645 25.50 33.60B 11.60A 24.80A 24.20 +9.40 3 14.80 71 268 1650 17.50 29.10B 8.10A 20.50A 19.20 +8.10 51 11.10 247 762 1655 6.50 23.80B 5.40A 21.70B 14.20 +6.30 26 7.90 92 603 1660 4.10 19.40B 3.30A 16.80B 9.20 +3.90 78 5.30 315 540 1665 2.90 14.90B 2.10A 5.10A 4.20 +.80 287 3.40 241 581 1670 1.90 10.60B .10 .10 .00 -2.20 780 2.20 779 809 1675 .70 7.00 .10A .10A .00 -1.40 1646 1.40 2418 1994 1680 .70 4.50B .10A .10A .00 -.90 968 .90 310 626 1685 .40 2.70B .10A .10A .00 -.60 936 .60 128 478 1690 .20 1.50 .10 .10 .00 -.40 248 .40 201 666 1695 .10 .80B .10 .10 .00 -.30 203 .30 508 979 1700 .10 .40 .10 .10A .00 -.20 180 .20 131 3920 1705 .30 .30 .30 .10A .00 -.10 17 .10 19 416 1710 .10 .20 .10 .10A .00 -.10 66 .10 111 1167 1715 .10 .10 .10 .10 .00 -.10 11 .10 53 385 1720 .10 .10 .10 .10 .00 -.10 7 .10 36 1178 1725 ---- ---- ---- ---- .00 -.10 .10 26 3302 1730 ---- ---- ---- ---- .00 -.10 .10 3 918 1735 ---- ---- ---- ---- .00 -.10 .10 1 1038 1740 ---- ---- ---- ---- .00 -.10 .10 1 967 1745 ---- ---- ---- ---- .00 -.10 1 .10 711 1750 ---- ---- ---- ---- .00 -.10 23 .10 1 14031 1755 ---- ---- ---- ---- .00 -.10 .10 254 1760 ---- ---- ---- ---- .00 -.10 .10 1828 1765 ---- ---- ---- ---- .00 -.10 .10 527 1770 ---- ---- ---- ---- .00 -.10 .10 1748 1775 ---- ---- ---- ---- .00 -.10 .10 1338 1780 ---- ---- ---- ---- .00 -.10 .10 2 1006 1785 ---- ---- ---- ---- .00 -.10 .10 699 1790 ---- ---- ---- ---- .00 -.10 .10 680 1795 ---- ---- ---- ---- .00 -.10 .10 454 1800 ---- ---- ---- ---- .00 -.10 .10 4541 1805 ---- ---- ---- ---- .00 -.10 .10 231 1810 ---- ---- ---- ---- .00 -.10 .10 402 1815 ---- ---- ---- ---- .00 -.10 .10 221 1820 ---- ---- ---- ---- .00 -.10 .10 1548 1825 ---- ---- ---- ---- .00 -.10 .10 1 13908 1830 ---- ---- ---- ---- .00 -.10 .10 1366 1835 ---- ---- ---- ---- .00 -.10 .10 304 1840 ---- ---- ---- ---- .00 -.10 .10 501 1845 ---- ---- ---- ---- .00 -.10 .10 149 1850 ---- ---- ---- ---- .00 -.10 .10 2286 1855 ---- ---- ---- ---- .00 -.10 .10 103 1860 ---- ---- ---- ---- .00 -.10 .10 393 1865 ---- ---- ---- ---- .00 -.10 .10 549 1870 ---- ---- ---- ---- .00 -.10 .10 379 1875 ---- ---- ---- ---- .00 -.10 .10 537 1880 ---- ---- ---- ---- .00 -.10 .10 410 1885 ---- ---- ---- ---- .00 -.10 .10 104 1890 ---- ---- ---- ---- .00 -.10 .10 1021 1895 ---- ---- ---- ---- .00 -.10 .10 145 1900 ---- ---- ---- ---- .00 -.10 .10 10156 1905 ---- ---- ---- ---- .00 -.10 .10 130 1910 ---- ---- ---- ---- .00 -.10 .10 289 1915 ---- ---- ---- ---- .00 -.10 .10 123 1920 ---- ---- ---- ---- .00 -.10 .10 407 1925 ---- ---- ---- ---- .00 -.10 .10 487 1930 ---- ---- ---- ---- .00 -.10 .10 379 1935 ---- ---- ---- ---- .00 -.10 .10 83 1940 ---- ---- ---- ---- .00 -.10 .10 101 1945 ---- ---- ---- ---- .00 -.10 .10 176 1950 ---- ---- ---- ---- .00 -.10 .10 2288 1955 ---- ---- ---- ---- .00 -.10 .10 73 1960 ---- ---- ---- ---- .00 -.10 .10 53 1965 ---- ---- ---- ---- .00 -.10 .10 52 1970 ---- ---- ---- ---- .00 -.10 .10 233 1975 ---- ---- ---- ---- .00 -.10 .10 3689 1980 ---- ---- ---- ---- .00 -.10 .10 39 1985 ---- ---- ---- ---- .00 -.10 .10 381 1990 ---- ---- ---- ---- .00 -.10 .10 156 1995 ---- ---- ---- ---- .00 -.10 .10 48 2000 ---- ---- ---- ---- .00 -.10 .10 8242 2005 ---- ---- ---- ---- .00 -.10 .10 64 2010 ---- ---- ---- ---- .00 -.10 .10 42 2015 ---- ---- ---- ---- .00 -.10 .10 25 2020 ---- ---- ---- ---- .00 -.10 .10 25 2025 ---- ---- ---- ---- .00 -.10 .10 393 2030 ---- ---- ---- ---- .00 -.10 .10 32 2035 ---- ---- ---- ---- .00 -.10 .10 28 2040 ---- ---- ---- ---- .00 -.10 .10 34 2045 ---- ---- ---- ---- .00 -.10 .10 20 2050 ---- ---- ---- ---- .00 -.10 .10 1510 2055 ---- ---- ---- ---- .00 -.10 .10 23 2060 ---- ---- ---- ---- .00 -.10 .10 3 2065 ---- ---- ---- ---- .00 -.10 .10 9 2070 ---- ---- ---- ---- .00 -.10 .10 5 2075 ---- ---- ---- ---- .00 -.10 .10 317 2080 ---- ---- ---- ---- .00 -.10 .10 23 2085 ---- ---- ---- ---- .00 -.10 .10 15 2090 ---- ---- ---- ---- .00 -.10 .10 16 2095 ---- ---- ---- ---- .00 -.10 .10 16 2100 ---- ---- ---- ---- .00 -.10 .10 7056 2105 ---- ---- ---- ---- .00 -.10 .10 37 2110 ---- ---- ---- ---- .00 -.10 .10 1 2115 ---- ---- ---- ---- .00 -.10 .10 25 2120 ---- ---- ---- ---- .00 -.10 .10 22 2125 ---- ---- ---- ---- .00 -.10 .10 238 2130 ---- ---- ---- ---- .00 -.10 .10 88 2135 ---- ---- ---- ---- .00 -.10 .10 2 2140 ---- ---- ---- ---- .00 -.10 .10 463 2145 ---- ---- ---- ---- .00 -.10 .10 27 2150 ---- ---- ---- ---- .00 -.10 .10 1383 2155 ---- ---- ---- ---- .00 -.10 .10 7 2160 ---- ---- ---- ---- .00 -.10 .10 14 2165 ---- ---- ---- ---- .00 -.10 .10 79 2170 ---- ---- ---- ---- .00 -.10 .10 21 2175 ---- ---- ---- ---- .00 -.10 .10 123 2180 ---- ---- ---- ---- .00 -.10 .10 6 2185 ---- ---- ---- ---- .00 -.10 .10 13 2190 ---- ---- ---- ---- .00 -.10 .10 7 2195 ---- ---- ---- ---- .00 -.10 .10 5 2200 ---- ---- ---- ---- .00 -.10 .10 1648 2205 ---- ---- ---- ---- .00 -.10 .10 3 2210 ---- ---- ---- ---- .00 -.10 .10 76 2215 ---- ---- ---- ---- .00 -.10 .10 4 2220 ---- ---- ---- ---- .00 -.10 .10 31 2225 ---- ---- ---- ---- .00 -.10 .10 207 2230 ---- ---- ---- ---- .00 -.10 .10 2235 ---- ---- ---- ---- .00 -.10 .10 2240 ---- ---- ---- ---- .00 -.10 .10 27 2245 ---- ---- ---- ---- .00 -.10 .10 25 2250 ---- ---- ---- ---- .00 -.10 .10 113 2255 ---- ---- ---- ---- .00 -.10 .10 3 2260 ---- ---- ---- ---- .00 -.10 .10 15 2270 ---- ---- ---- ---- .00 -.10 .10 32 2275 ---- ---- ---- ---- .00 -.10 .10 42 2280 ---- ---- ---- ---- .00 -.10 .10 1 2290 ---- ---- ---- ---- .00 -.10 .10 37 2300 ---- ---- ---- ---- .00 -.10 .10 3723 2310 ---- ---- ---- ---- .00 -.10 .10 55 2320 ---- ---- ---- ---- .00 -.10 .10 2325 ---- ---- ---- ---- .00 -.10 .10 44 2330 ---- ---- ---- ---- .00 -.10 .10 10 2340 ---- ---- ---- ---- .00 -.10 .10 105 2350 ---- ---- ---- ---- .00 -.10 .10 35 2360 ---- ---- ---- ---- .00 -.10 .10 12 2375 ---- ---- ---- ---- .00 -.10 .10 33 2400 ---- ---- ---- ---- .00 -.10 .10 2195 2425 ---- ---- ---- ---- .00 -.10 .10 43 2450 ---- ---- ---- ---- .00 -.10 .10 27 2475 ---- ---- ---- ---- .00 -.10 .10 104 2500 ---- ---- ---- ---- .00 -.10 .10 299 2525 ---- ---- ---- ---- .00 -.10 .10 70 2550 ---- ---- ---- ---- .00 -.10 .10 284 OG DEC22 Gold Option CALL 1000 ---- 676.30B 654.70A 654.70A 669.20 +11.20 658.00 1010 ---- 666.30B 644.80A 644.80A 659.20 +11.20 648.00 1020 ---- 656.30B 634.80A 634.80A 649.20 +11.20 638.00 1025 ---- 651.30B 629.80A 629.80A 644.20 +11.20 633.00 1030 ---- 646.30B 624.80A 624.80A 639.20 +11.20 628.00 1040 ---- 636.30B 614.70A 614.70A 629.20 +11.20 618.00 1050 ---- 626.20B 604.70A 604.70A 619.20 +11.20 608.00 1060 ---- 616.30B 594.80A 594.80A 609.20 +11.20 598.00 1070 ---- 606.30B 584.80A 584.80A 599.20 +11.20 588.00 1075 ---- 601.00B 579.80A 579.80A 594.20 +11.20 583.00 1080 ---- 596.00B 574.80A 574.80A 589.20 +11.20 578.00 1085 ---- 591.00B 569.80A 569.80A 584.20 +11.20 573.00 1090 ---- 586.30B 564.80A 564.80A 579.20 +11.20 568.00 1095 ---- 581.40B 559.80A 559.80A 574.20 +11.20 563.00 1100 ---- 576.20B 554.70A 554.70A 569.20 +11.20 558.00 2 1105 ---- 571.30B 549.80A 549.80A 564.20 +11.20 553.00 1110 ---- 566.40B 544.80A 544.80A 559.20 +11.20 548.00 1115 ---- 561.00B 539.80A 539.80A 554.20 +11.20 543.00 1120 ---- 556.40B 534.80A 534.80A 549.20 +11.20 538.00 1125 ---- 551.40B 529.80A 529.80A 544.20 +11.20 533.00 1130 ---- 546.40B 524.90A 524.90A 539.20 +11.20 528.00 1135 ---- 541.40B 519.90A 519.90A 534.20 +11.20 523.00 1140 ---- 536.20B 514.90A 514.90A 529.20 +11.20 518.00 1145 ---- 531.20B 509.70A 509.70A 524.20 +11.20 513.00 1150 ---- 526.40B 504.70A 504.70A 519.20 +11.20 508.00 1155 ---- 521.20B 499.70A 499.70A 514.20 +11.20 503.00 1160 ---- 516.20B 494.70A 494.70A 509.20 +11.20 498.00 1165 ---- 511.20B 489.70A 489.70A 504.20 +11.20 493.00 1170 ---- 506.20B 484.70A 484.70A 499.20 +11.20 488.00 1175 ---- 501.40B 479.80A 479.80A 494.20 +11.20 483.00 1180 ---- 496.40B 474.80A 474.80A 489.20 +11.20 478.00 1185 ---- 491.40B 469.80A 469.80A 484.20 +11.20 473.00 1190 ---- 486.40B 464.80A 464.80A 479.20 +11.20 468.00 1195 ---- 481.40B 459.80A 459.80A 474.20 +11.20 463.00 1200 ---- 476.20B 454.70A 454.70A 469.20 +11.20 458.00 18 1205 ---- 471.40B 449.80A 449.80A 464.20 +11.20 453.00 1210 ---- 466.20B 444.80A 444.80A 459.20 +11.20 448.00 1215 ---- 461.20B 439.70A 439.70A 454.20 +11.20 443.00 1220 ---- 456.20B 434.70A 434.70A 449.20 +11.20 438.00 1225 ---- 451.20B 429.70A 429.70A 444.20 +11.20 433.00 1230 ---- 446.20B 424.70A 424.70A 439.20 +11.20 428.00 1235 ---- 441.40B 419.70A 419.70A 434.20 +11.20 423.00 1240 ---- 436.40B 414.70A 414.70A 429.20 +11.20 418.00 1245 ---- 431.30B 409.70A 409.70A 424.20 +11.20 413.00 1250 ---- 426.10B 404.70A 404.70A 419.20 +11.20 408.00 1255 ---- 421.30B 399.70A 399.70A 414.20 +11.20 403.00 1260 ---- 416.30B 394.70A 394.70A 409.20 +11.20 398.00 1265 ---- 411.40B 389.70A 389.70A 404.20 +11.20 393.00 1270 ---- 406.40B 384.70A 384.70A 399.20 +11.20 388.00 1275 ---- 401.40B 379.70A 379.70A 394.20 +11.20 383.00 1280 ---- 396.40B 374.70A 374.70A 389.20 +11.20 378.00 1285 ---- 391.40B 369.70A 369.70A 384.20 +11.20 373.00 1290 ---- 386.40B 364.70A 364.70A 379.20 +11.20 368.00 1295 ---- 381.40B 359.70A 359.70A 374.20 +11.20 363.00 1300 ---- 376.40B 354.70A 354.70A 369.20 +11.20 358.00 1305 ---- 371.40B 349.70A 349.70A 364.20 +11.20 353.00 1310 ---- 366.40B 344.70A 344.70A 359.20 +11.20 348.00 1315 ---- 361.40B 339.70A 339.70A 354.20 +11.20 343.00 1320 ---- 356.40B 334.70A 334.70A 349.20 +11.20 338.00 1325 ---- 351.40B 329.70A 329.70A 344.20 +11.20 333.00 33 1330 ---- 346.40B 324.70A 324.70A 339.20 +11.20 328.00 1335 ---- 341.40B 319.70A 319.70A 334.20 +11.20 323.00 1340 ---- 336.40B 314.70A 314.70A 329.20 +11.20 318.00 1345 ---- 331.40B 309.80A 309.80A 324.20 +11.20 313.00 1350 ---- 326.40B 304.70A 304.70A 319.20 +11.20 308.00 17 1355 ---- 321.40B 299.70A 299.70A 314.20 +11.20 303.00 1360 ---- 316.40B 294.70A 294.70A 309.20 +11.20 298.00 1365 ---- 311.40B 289.70A 289.70A 304.20 +11.20 293.00 1370 ---- 306.40B 284.70A 284.70A 299.20 +11.20 288.00 1375 ---- 301.40B 279.80A 279.80A 294.20 +11.20 283.00 1380 ---- 296.40B 274.80A 274.80A 289.20 +11.20 278.00 1385 ---- 291.40B 269.80A 269.80A 284.20 +11.20 273.00 1390 ---- 286.40B 264.80A 264.80A 279.20 +11.20 268.00 1395 ---- 281.40B 259.80A 259.80A 274.20 +11.20 263.00 1400 ---- 279.10B 254.80A 254.80A 269.20 +11.10 258.10 1665 1405 ---- 271.10B 249.80A 249.80A 264.20 +11.10 253.10 1410 ---- 266.50B 244.90A 244.90A 259.20 +11.10 248.10 1415 ---- 261.50B 239.90A 239.90A 254.20 +11.10 243.10 1420 ---- 256.50B 235.00A 235.00A 249.20 +11.10 238.10 1425 ---- 251.50B 229.90A 229.90A 244.30 +11.20 233.10 1430 ---- 246.50B 225.00A 225.00A 239.30 +11.10 228.20 1435 ---- 241.40B 220.00A 220.00A 234.30 +11.10 223.20 1440 ---- 236.60B 215.10A 215.10A 229.30 +11.10 218.20 1445 ---- 231.70B 210.10A 210.10A 224.40 +11.10 213.30 1450 ---- 229.30B 205.10A 205.10A 219.40 +11.10 208.30 15 1455 ---- 221.70B 200.20A 200.20A 214.40 +11.00 203.40 1460 ---- 216.80B 195.30A 195.30A 209.50 +11.00 198.50 1465 ---- 211.70B 190.30A 190.30A 204.50 +11.00 193.50 1470 ---- 206.70B 185.50A 185.50A 199.60 +11.00 188.60 1475 ---- 201.90B 180.60A 180.60A 194.60 +10.90 183.70 1480 ---- 197.00B 175.70A 175.70A 189.70 +10.80 178.90 1485 ---- 192.00B 170.70A 170.70A 184.80 +10.80 174.00 1490 ---- 187.10B 165.90A 165.90A 179.90 +10.80 169.10 19 1495 ---- 182.20B 161.00A 161.00A 175.00 +10.70 164.30 1500 ---- 179.90B 156.10A 156.10A 170.10 +10.70 159.40 26 1505 ---- 172.40B 151.40A 151.40A 165.20 +10.60 154.60 1510 ---- 167.50B 146.60A 146.60A 160.30 +10.50 149.80 1515 ---- 162.60B 141.80A 141.80A 155.50 +10.50 145.00 1520 ---- 157.80B 137.00A 137.00A 150.60 +10.40 140.20 22 1525 ---- 152.90B 132.30A 132.30A 145.80 +10.30 135.50 1530 ---- 148.10B 127.70A 127.70A 141.00 +10.20 130.80 1535 ---- 143.10B 122.90A 122.90A 136.20 +10.10 126.10 3 1540 ---- 138.50B 118.30A 118.30A 131.50 +10.10 121.40 1 1545 ---- 133.80B 113.70A 113.70A 126.80 +10.00 116.80 1550 123.50 131.70B 109.10A 125.70B 122.10 +9.90 1 112.20 1 3 1555 ---- 124.30B 104.50A 104.50A 117.40 +9.80 107.60 1560 ---- 119.60B 100.10A 100.10A 112.80 +9.70 103.10 32 1565 ---- 115.00B 95.80A 95.80A 108.20 +9.50 98.70 1 1570 ---- 113.10B 91.40A 91.40A 103.70 +9.40 94.30 1575 ---- 108.50B 87.10A 87.10A 99.20 +9.20 90.00 1580 ---- 104.00B 82.80A 82.80A 94.70 +9.00 85.70 56 1585 ---- 99.50B 78.70A 78.70A 90.40 +8.90 81.50 1590 ---- 95.10B 74.60A 74.60A 86.00 +8.60 77.40 1595 ---- 90.70B 70.60A 70.60A 81.80 +8.40 73.40 23 1600 80.00 86.40B 66.80A 80.70B 77.60 +8.10 23 69.50 102 1605 ---- 82.10B 63.00A 63.00A 73.50 +7.90 65.60 1 1610 ---- 78.00B 59.10A 59.10A 69.50 +7.60 61.90 3 1615 68.50 73.90B 55.60A 64.50A 65.60 +7.40 1 58.20 3 1620 ---- 69.90B 52.00A 52.00A 61.80 +7.10 54.70 32 1625 ---- 66.00B 48.80A 48.80A 58.00 +6.70 7 51.30 90 1630 ---- 62.20B 45.40A 45.40A 54.40 +6.50 47.90 285 1635 ---- 58.50B 42.30A 42.30A 51.00 +6.30 44.70 149 1640 ---- 55.00B 39.30A 39.30A 47.60 +5.90 41.70 55 1645 43.70 51.50B 36.40A 43.40A 44.40 +5.60 1 38.80 1 44 1650 40.40 48.20B 33.80A 40.40A 41.30 +5.30 243 36.00 92 1591 1655 43.10 45.00B 31.20A 36.50A 38.30 +4.90 4 33.40 9 220 1660 38.80 41.90B 28.90A 35.10B 35.50 +4.60 140 30.90 442 785 1665 31.50 39.10B 26.60A 31.70A 32.90 +4.30 6 28.60 11 287 1670 30.00 36.30B 24.60A 29.30A 30.30 +3.90 125 26.40 179 646 1675 23.80 33.70B 22.60A 27.10A 28.00 +3.70 304 24.30 140 832 1680 23.60 31.20B 20.70A 24.90A 25.70 +3.30 124 22.40 123 391 1685 24.50 28.80B 19.00A 27.10B 23.60 +3.10 3 20.50 12 229 1690 22.30 26.60B 17.40A 21.30B 21.70 +2.90 122 18.80 362 976 1695 22.00 24.50B 15.90A 20.40B 19.90 +2.60 10 17.30 550 616 1700 16.30 22.60B 14.60A 17.60A 18.20 +2.40 172 15.80 452 2318 1705 ---- 20.70B 13.30A 13.30A 16.60 +2.20 14.40 3 140 1710 17.00 19.00B 12.20A 17.70B 15.10 +1.90 18 13.20 517 2372 1715 16.20 17.50B 11.20A 17.50B 13.80 +1.70 59 12.10 9 1066 1720 14.90 16.00B 10.20A 14.70B 12.60 +1.60 73 11.00 90 420 1725 10.20 14.60B 9.30A 11.20B 11.40 +1.30 758 10.10 73 1974 1730 11.00 13.30B 8.50A 10.60B 10.40 +1.20 246 9.20 387 623 1735 10.20 12.10B 7.80A 9.20A 9.50 +1.10 110 8.40 453 647 1740 10.70 11.20 7.00A 8.30A 8.60 +.90 57 7.70 1 590 1745 8.30 10.10B 6.40A 7.60 7.80 +.80 87 7.00 8 155 1750 6.50 9.20B 5.90A 6.80 7.10 +.70 1781 6.40 1358 4338 1755 7.50 8.30B 5.40A 6.20A 6.40 +.60 32 5.80 87 431 1760 6.30 7.60B 4.90A 5.70A 5.80 +.50 18 5.30 27 2515 1765 6.30 6.90B 4.50A 5.00 5.30 +.40 21 4.90 2 467 1770 6.40 6.40 4.10A 5.70B 4.80 +.40 146 4.40 398 2422 1775 5.50 5.70B 3.80A 4.20A 4.40 +.30 67 4.10 2 3368 1780 4.50 5.20B 3.50A 3.80A 4.00 +.30 220 3.70 9 542 1785 ---- 4.70B 3.20A 3.20A 3.60 +.20 4 3.40 1 621 1790 3.70 4.30B 3.00A 3.90B 3.30 +.20 15 3.10 1 191 1795 3.00 3.90B 2.70A 3.10B 3.00 +.20 16 2.80 4 362 1800 2.50 3.60 2.50 2.60 2.70 +.10 798 2.60 473 8795 1805 2.90 3.20B 2.30A 2.40A 2.50 +.10 8 2.40 2 516 1810 2.40 2.90 2.10A 2.60B 2.30 +.10 38 2.20 29 621 1815 2.10 2.70B 1.90A 2.00A 2.10 +.10 4 2.00 17 760 1820 2.50 2.50 1.70 1.70 1.90 +.10 8 1.80 29 2745 1825 2.10 2.20B 1.80 1.70A 1.80 +.10 28 1.70 8 1499 1830 ---- 2.00B 1.50A 1.50A 1.60 UNCH 2 1.60 30 774 1835 1.50 1.80B 1.50 1.50 1.50 +.10 9 1.40 17 303 1840 1.70 1.70 1.70 1.30A 1.40 +.10 7 1.30 25 481 1845 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 6 139 1850 1.60 1.60 1.40 1.20A 1.20 +.10 29 1.10 1 7252 1855 1.30 1.30 1.30 1.10A 1.10 +.10 161 1.00 198 825 1860 1.00 1.20B 1.00 1.00 1.00 UNCH 28 1.00 814 1865 ---- 1.10B ---- 1.10B .90 UNCH .90 3 123 1870 ---- 1.00B ---- 1.00B .90 +.10 .80 478 1875 ---- 1.00B ---- 1.00B .80 UNCH 1 .80 10 1556 1880 1.00 1.00 1.00 .80A .70 UNCH 52 .70 457 1885 .70 .80B .70 .70 .70 UNCH 44 .70 181 1890 .80 .80 .70A .70A .70 UNCH 4 .70 1 112 1895 ---- .70B ---- .70B .60 UNCH 1 .60 11 143 1900 .60 .80 .60 .60 .60 UNCH 43 .60 1733 9988 1905 .60 .60 .60 .60 .50 -.10 9 .60 322 1910 .50 .60B .50 .50 .50 UNCH 21 .50 44 380 1915 .60 .70 .50 .50 .50 UNCH 14 .50 6 325 1920 ---- ---- ---- ---- .50 UNCH 1 .50 705 1925 ---- ---- ---- ---- .40 -.10 .50 5 1004 1930 ---- ---- ---- ---- .40 -.10 .50 260 1935 ---- ---- ---- ---- .40 UNCH .40 73 1940 .40 .40 .40 .40 .40 UNCH 1 .40 3 486 1945 ---- ---- ---- ---- .40 UNCH 13 .40 172 1950 ---- ---- ---- ---- .40 UNCH .40 1 11787 1955 ---- ---- ---- ---- .30 -.10 .40 3 406 1960 ---- ---- ---- ---- .30 -.10 .40 275 1965 ---- ---- ---- ---- .30 -.10 .40 102 1970 ---- ---- ---- ---- .30 -.10 .40 445 1975 ---- ---- ---- ---- .30 -.10 .40 575 1980 ---- ---- .30A .30A .30 -.10 .40 142 1985 ---- ---- .30A .30A .30 -.10 .40 1 354 1990 ---- ---- .30A .30A .30 -.10 .40 157 1995 ---- ---- ---- ---- .30 UNCH .30 54 2000 .30 .30 .30 .30 .30 UNCH 2 .30 11 14950 2005 ---- ---- ---- ---- .30 UNCH .30 150 2010 ---- ---- ---- ---- .20 -.10 .30 334 2015 ---- ---- ---- ---- .20 -.10 .30 1 225 2020 ---- ---- ---- ---- .20 -.10 .30 77 2025 ---- ---- ---- ---- .20 UNCH 2 .20 1 1970 2030 .30 .30 .30 .30 .20 UNCH 1 .20 919 2035 ---- ---- ---- ---- .20 UNCH .20 84 2040 .30 .30 .20A .20A .20 UNCH 1 .20 89 2045 ---- ---- ---- ---- .20 UNCH .20 194 2050 ---- ---- ---- ---- .20 UNCH .20 2689 2055 ---- ---- ---- ---- .20 UNCH .20 1 111 2060 ---- ---- ---- ---- .20 UNCH .20 51 2065 ---- ---- ---- ---- .20 UNCH .20 224 2070 ---- ---- ---- ---- .20 UNCH .20 220 2075 ---- ---- ---- ---- .20 UNCH .20 252 2080 ---- ---- ---- ---- .20 UNCH .20 85 2085 ---- ---- ---- ---- .20 UNCH .20 45 2090 ---- ---- ---- ---- .20 UNCH .20 154 2095 ---- ---- ---- ---- .20 UNCH .20 89 2100 .20 .20 .20 .20 .20 UNCH 53 .20 100 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 UNCH .20 510 2135 ---- ---- ---- ---- .20 UNCH .20 105 2140 ---- ---- ---- ---- .20 UNCH .20 77 2145 ---- ---- ---- ---- .20 UNCH .20 84 2150 ---- ---- ---- ---- .20 UNCH .20 2293 2155 ---- ---- ---- ---- .20 UNCH .20 155 2160 ---- ---- ---- ---- .20 UNCH .20 35 2165 ---- ---- ---- ---- .20 UNCH .20 24 2170 ---- ---- ---- ---- .20 UNCH .20 646 2175 ---- ---- ---- ---- .10 -.10 .20 1646 2180 ---- ---- ---- ---- .10 -.10 .20 89 2185 ---- ---- ---- ---- .10 -.10 .20 72 2190 ---- ---- ---- ---- .10 -.10 .20 130 2195 ---- ---- ---- ---- .10 -.10 .20 87 2200 ---- ---- ---- ---- .10 -.10 .20 9172 2205 ---- ---- ---- ---- .10 -.10 .20 34 2210 ---- ---- ---- ---- .10 -.10 .20 78 2215 ---- ---- ---- ---- .10 -.10 .20 68 2220 ---- ---- ---- ---- .10 -.10 .20 63 2225 ---- ---- ---- ---- .10 -.10 .20 65 2230 ---- ---- ---- ---- .10 -.10 .20 25 2235 ---- ---- ---- ---- .10 -.10 .20 12 2240 ---- ---- ---- ---- .10 -.10 .20 4 2245 ---- ---- ---- ---- .10 -.10 .20 20 2250 ---- ---- ---- ---- .10 -.10 .20 7270 2255 ---- ---- ---- ---- .10 -.10 .20 19 2260 ---- ---- ---- ---- .10 -.10 .20 32 2265 ---- ---- ---- ---- .10 -.10 .20 2270 ---- ---- ---- ---- .10 -.10 .20 7 2275 ---- ---- ---- ---- .10 -.10 .20 2816 5113 2280 ---- ---- ---- ---- .10 -.10 .20 26 2285 ---- ---- ---- ---- .10 -.10 .20 306 2290 ---- ---- ---- ---- .10 -.10 .20 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 .10 .10 .10 .10 UNCH 10 .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 ---- 876.30B 854.80A 854.80A 869.20 +11.20 858.00 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 851.30B 829.70A 829.70A 844.20 +11.20 833.00 850 ---- 826.30B 804.80A 804.80A 819.20 +11.20 808.00 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 801.30B 779.70A 779.70A 794.20 +11.20 783.00 900 ---- 776.30B 754.80A 754.80A 769.20 +11.20 758.00 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 751.30B 729.70A 729.70A 744.20 +11.20 733.00 950 ---- 726.30B 704.90A 704.90A 719.20 +11.20 708.00 975 ---- 701.30B 679.80A 679.80A 694.20 +11.20 683.00 990 ---- 686.30B 664.80A 664.80A 679.20 +11.20 668.00 OG JAN23 Gold Option CALL 1000 ---- 690.20B 669.00A 669.00A 683.40 +11.20 672.20 1050 ---- 639.90B 619.00A 619.00A 633.40 +11.20 622.20 1100 ---- 589.90B 569.00A 569.00A 583.40 +11.20 572.20 1150 ---- 539.90B 519.00A 519.00A 533.40 +11.20 522.20 1175 ---- 514.90B 494.00A 494.00A 508.40 +11.20 497.20 1200 ---- 489.90B 468.90A 468.90A 483.40 +11.20 472.20 1225 ---- 464.90B 444.00A 444.00A 458.40 +11.20 447.20 1250 ---- 440.30B 419.20A 419.20A 433.40 +11.20 422.20 18 1275 ---- 415.30B 394.20A 394.20A 408.40 +11.20 397.20 1300 ---- 390.30B 369.00A 369.00A 383.40 +11.20 372.20 1325 ---- 365.30B 344.10A 344.10A 358.40 +11.20 347.20 1350 ---- 343.30B 319.10A 319.10A 333.40 +11.10 322.30 31 1360 ---- 330.50B 309.20A 309.20A 323.50 +11.10 312.40 1370 ---- 320.60B 299.50A 299.50A 313.50 +11.00 302.50 1375 ---- 315.60B 294.40A 294.40A 308.60 +11.10 297.50 1380 ---- 310.40B 289.40A 289.40A 303.60 +11.00 292.60 1390 ---- 300.50B 279.50A 279.50A 293.70 +11.00 282.70 1400 ---- 293.80B 269.70A 269.70A 283.80 +10.90 272.90 13 1410 ---- 281.00B 259.90A 259.90A 273.90 +10.90 263.00 1420 ---- 271.10B 250.20A 250.20A 264.10 +10.80 253.30 1425 ---- 266.20B 245.40A 245.40A 259.20 +10.80 248.40 1430 ---- 261.30B 240.30A 240.30A 254.30 +10.80 243.50 1440 ---- 251.50B 230.60A 230.60A 244.50 +10.70 233.80 1445 ---- 246.70B 225.80A 225.80A 239.60 +10.60 229.00 1450 ---- 244.70B 221.10A 221.10A 234.70 +10.60 224.10 3 1455 ---- 236.70B 216.30A 216.30A 229.90 +10.60 219.30 1460 ---- 232.00B 211.40A 211.40A 225.10 +10.60 214.50 1465 ---- 227.00B 206.60A 206.60A 220.20 +10.50 209.70 2 1470 ---- 222.40B 201.90A 201.90A 215.40 +10.40 205.00 1475 ---- 217.60B 197.10A 197.10A 210.60 +10.40 200.20 1480 ---- 212.80B 192.40A 192.40A 205.80 +10.30 195.50 1485 ---- 208.00B 187.70A 187.70A 201.10 +10.30 190.80 1490 ---- 203.20B 183.10A 183.10A 196.30 +10.20 186.10 1495 ---- 198.50B 178.40A 178.40A 191.60 +10.20 181.40 1500 191.80 196.60B 173.80A 194.10B 186.90 +10.10 1 176.80 7 1505 ---- 188.90B 169.10A 169.10A 182.20 +10.00 172.20 1510 ---- 184.30B 164.60A 164.60A 177.50 +9.90 167.60 1 1515 ---- 179.70B 160.00A 160.00A 172.90 +9.90 163.00 1520 ---- 174.90B 155.40A 155.40A 168.30 +9.80 158.50 1525 ---- 170.20B 150.90A 150.90A 163.70 +9.70 154.00 1530 ---- 165.70B 146.50A 146.50A 159.10 +9.60 149.50 1535 ---- 164.00B 142.10A 142.10A 154.60 +9.50 145.10 1540 ---- 159.40B 137.90A 137.90A 150.10 +9.40 140.70 1545 ---- 154.90B 133.40A 133.40A 145.70 +9.40 136.30 1550 ---- 150.40B 129.10A 129.10A 141.30 +9.30 132.00 92 1555 ---- 146.00B 124.80A 124.80A 136.90 +9.10 127.80 4 1560 ---- 141.60B 120.70A 120.70A 132.60 +9.00 123.60 1 1565 ---- 137.20B 116.60A 116.60A 128.30 +8.90 119.40 1570 ---- 132.90B 112.50A 112.50A 124.00 +8.70 115.30 1575 ---- 128.60B 108.50A 108.50A 119.90 +8.60 111.30 1580 ---- 124.30B 104.50A 104.50A 115.70 +8.40 107.30 1 1585 ---- 120.20B 100.70A 100.70A 111.70 +8.30 103.40 1590 ---- 116.00B 96.90A 96.90A 107.70 +8.20 99.50 1595 ---- 112.00B 93.10A 93.10A 103.70 +7.90 95.80 1600 ---- 108.00B 89.40A 89.40A 99.80 +7.70 92.10 136 1605 ---- 104.00B 85.80A 85.80A 96.00 +7.60 88.40 1610 ---- 100.10B 82.40A 82.40A 92.30 +7.40 84.90 2 1615 ---- 96.30B 78.80A 78.80A 88.60 +7.20 81.40 1620 ---- 92.60B 75.60A 75.60A 85.00 +7.00 78.00 1625 ---- 88.90B 72.20A 72.20A 81.50 +6.80 74.70 37 1630 ---- 85.40B 69.10A 69.10A 78.10 +6.60 71.50 1 1635 ---- 81.90B 65.70A 65.70A 74.70 +6.40 68.30 1640 ---- 78.40B 62.70A 62.70A 71.50 +6.20 65.30 1645 60.90 75.10B 59.90A 75.10B 68.30 +6.00 6 62.30 20 3 1650 65.80 71.90B 57.00A 66.10B 65.20 +5.70 118 59.50 1 617 1655 ---- 68.70B 54.50A 54.50A 62.20 +5.50 56.70 99 1660 60.60 65.60B 51.80A 58.50A 59.30 +5.30 11 54.00 219 215 1665 ---- 62.70B 49.30A 49.30A 56.50 +5.10 2 51.40 48 1670 53.10 59.80B 46.90A 53.30B 53.80 +4.90 3 48.90 1 26 1675 ---- 57.00B 44.50A 44.50A 51.20 +4.60 18 46.60 3 625 1680 51.40 54.30B 42.30A 47.90A 48.70 +4.40 31 44.30 51 214 1685 49.80 51.70B 40.10A 44.40A 46.30 +4.20 4 42.10 11 181 1690 ---- 49.30B 38.10A 38.10A 44.00 +4.00 41 40.00 753 1695 44.10 46.90B 36.10A 45.20B 41.80 +3.90 16 37.90 41 1700 35.10 44.60B 34.30A 40.30B 39.70 +3.70 93 36.00 11 1674 1705 ---- 42.40B 32.60A 32.60A 37.70 +3.50 34.20 65 1710 37.00 40.30B 30.90A 34.30A 35.80 +3.40 1 32.40 265 1715 ---- 38.30B 29.30A 29.30A 33.90 +3.10 30.80 68 1720 30.60 36.30B 27.80A 34.80B 32.20 +3.00 106 29.20 15 78 1725 31.30 34.50B 26.30A 31.40B 30.50 +2.80 83 27.70 286 1730 25.60 32.70B 25.00A 28.30A 28.90 +2.70 3 26.20 17 349 1735 ---- 31.10B 23.60A 23.60A 27.30 +2.40 24.90 54 1740 24.30 29.50B 22.40A 24.10A 25.90 +2.30 33 23.60 467 1745 ---- 27.90B 21.20A 21.20A 24.50 +2.10 22.40 1 71 1750 26.10 26.50B 20.10A 22.70A 23.20 +2.00 917 21.20 183 1877 1755 23.50 25.10B 19.00A 24.10B 22.00 +1.90 15 20.10 40 1760 20.20 23.80B 18.00A 20.30B 20.80 +1.70 2 19.10 209 241 1765 20.90 22.60B 17.10A 21.60B 19.60 +1.50 15 18.10 22 1770 17.50 21.40B 16.20A 21.40B 18.60 +1.40 12 17.20 1 605 1775 ---- 20.20B 15.40A 15.40A 17.60 +1.30 16.30 673 1780 16.20 19.20B 14.60A 16.10A 16.60 +1.10 4 15.50 22 343 1785 16.90 18.20B 13.80A 15.30B 15.70 +1.00 16 14.70 12 23 1790 15.10 17.20B 13.10A 14.50A 14.80 +.90 1 13.90 101 1795 ---- 16.30B 12.40A 12.40A 14.00 +.80 13.20 17 1800 13.60 15.50B 11.80A 13.00A 13.30 +.70 6 12.60 799 3025 1805 13.90 14.60B 11.20A 12.30A 12.50 +.60 1 11.90 60 1810 ---- 13.90B 10.60A 10.60A 11.90 +.60 11.30 10 1875 1815 12.20 13.10B 10.10A 12.60B 11.20 +.40 15 10.80 8 47 1820 10.80 12.40B 9.60A 10.50A 10.60 +.40 2 10.20 2 92 1825 9.70 11.80 9.10A 11.80B 10.10 +.40 206 9.70 14 219 1830 ---- 11.20B 8.70A 8.70A 9.50 +.20 9.30 21 193 1835 9.90 10.60B 8.20A 10.20B 9.00 +.20 15 8.80 7 106 1840 9.10 10.00B 7.80A 8.50A 8.60 +.20 39 8.40 157 1845 ---- 9.50B 7.50A 7.50A 8.10 +.10 8.00 2 23 1850 7.10 9.00B 7.10 7.60A 7.70 +.10 39 7.60 410 1654 1855 ---- 8.60B 6.80A 6.80A 7.30 +.10 7.20 90 1860 ---- 8.10B 6.50A 6.50A 6.90 UNCH 6.90 967 1865 ---- 7.70B 6.20A 6.20A 6.60 +.10 6.50 3 186 1870 6.20 7.30B 5.90A 7.30B 6.30 +.10 17 6.20 1 144 1875 6.90 6.90 5.60A 5.90A 6.00 +.10 680 5.90 2060 1880 6.10 6.60B 5.30A 6.60B 5.60 UNCH 2 5.60 6 89 1885 5.30 6.30B 5.10A 5.40B 5.40 UNCH 1 5.40 5 76 1890 5.40 6.00B 4.90A 5.00A 5.10 UNCH 12 5.10 1 100 1895 ---- 5.70B 4.60A 4.60A 4.80 -.10 4.90 1 39 1900 4.30 5.40B 4.30 4.50 4.60 UNCH 15 4.60 3 6880 1905 ---- 5.10B 4.20A 4.20A 4.40 UNCH 1 4.40 20 1910 ---- 4.90B 4.00A 4.00A 4.20 UNCH 37 4.20 2 24 1915 ---- 4.70B 3.80A 3.80A 4.00 UNCH 4.00 735 1920 ---- 4.40B 3.60A 3.60A 3.80 UNCH 3.80 199 1925 ---- 4.20B 3.50A 3.50A 3.60 UNCH 1 3.60 1 554 1930 ---- 4.00B 3.30A 3.30A 3.40 -.10 1 3.50 158 1935 ---- 3.80B 3.20A 3.20A 3.30 UNCH 3.30 2 23 1940 3.10 3.70B 3.00A 3.10 3.20 +.10 17 3.10 2 584 1945 3.00 3.50B 2.90A 3.50B 3.00 UNCH 4 3.00 109 1950 ---- 3.30B 2.80A 2.80A 2.90 UNCH 1 2.90 56 774 1955 ---- 3.20B ---- 3.20B 2.80 +.10 2.70 13 1960 ---- 3.00B 2.50A 2.50A 2.60 UNCH 2.60 33 1965 ---- 2.90B 2.40A 2.40A 2.50 UNCH 2.50 1 19 1970 ---- 2.80B 2.30A 2.30A 2.40 UNCH 2.40 88 1975 2.80 2.80 2.20A 2.30A 2.30 UNCH 3 2.30 807 1980 ---- 2.50B 2.10A 2.10A 2.20 UNCH 1 2.20 3 39 1985 ---- 2.40B 2.00A 2.00A 2.10 UNCH 2.10 11 1990 ---- 2.30B ---- 2.30B 2.00 UNCH 1 2.00 41 1995 ---- 2.20B 1.90A 1.90A 1.90 -.10 2.00 26 2000 2.20 2.20 1.80 1.80 1.80 -.10 10 1.90 1014 6411 2005 ---- 2.00B 1.70A 1.70A 1.70 -.10 1.80 42 2010 ---- 1.90B ---- 1.90B 1.60 -.10 1.70 30 2015 ---- 1.80B 1.60A 1.60A 1.60 -.10 1.70 12 2020 ---- 1.70B 1.50A 1.50A 1.50 -.10 1.60 20 2025 ---- 1.70B ---- 1.70B 1.50 UNCH 1 1.50 3 107 2030 ---- 1.60B 1.40A 1.40A 1.40 -.10 1.50 11 61 2035 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 8 2040 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 17 2045 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 93 2050 1.20 1.30B 1.20 1.20 1.20 UNCH 3 1.20 1 490 2055 ---- 1.30B ---- 1.30B 1.20 UNCH 1 1.20 31 2060 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 37 2065 1.10 1.20B 1.10 1.10 1.10 UNCH 20 1.10 1 2070 1.00 1.10B 1.00 1.00 1.00 UNCH 5 1.00 3 5 2075 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 11 2080 ---- ---- ---- ---- .90 -.10 1.00 85 2085 ---- 1.00B ---- 1.00B .90 UNCH .90 1 2090 ---- ---- ---- ---- .90 UNCH .90 15 2095 ---- .90B ---- .90B .80 UNCH .80 23 2100 ---- .90B ---- .90B .80 UNCH .80 705 2105 ---- ---- ---- ---- .80 UNCH .80 29 2110 ---- .80B ---- .80B .70 UNCH .70 9 2115 ---- .80B ---- .80B .70 UNCH .70 2120 ---- ---- ---- ---- .70 UNCH .70 16 2125 ---- ---- ---- ---- .70 UNCH .70 517 2130 ---- .70B ---- .70B .60 UNCH .60 22 2135 ---- .70B ---- .70B .60 UNCH .60 3 2140 ---- ---- ---- ---- .60 UNCH .60 48 2145 ---- ---- ---- ---- .60 UNCH .60 2 2150 ---- ---- ---- ---- .60 UNCH .60 220 2155 ---- .60B ---- .60B .50 UNCH .50 2160 ---- ---- ---- ---- .50 UNCH .50 12 2165 ---- ---- ---- ---- .50 UNCH .50 1 5 2170 ---- ---- ---- ---- .50 UNCH .50 11 2175 ---- ---- ---- ---- .50 UNCH .50 179 2180 ---- ---- ---- ---- .50 UNCH .50 2185 .50 .50 .50 .50 .40 -.10 10 .50 5 2190 ---- ---- ---- ---- .40 UNCH .40 9 2195 ---- ---- ---- ---- .40 UNCH .40 5 2200 ---- .50B ---- .50B .40 UNCH .40 651 2205 ---- ---- ---- ---- .40 UNCH .40 1 2210 .50 .50 .40A .40A .40 UNCH 1 .40 27 2215 ---- ---- ---- ---- .40 UNCH .40 2220 ---- ---- ---- ---- .40 UNCH .40 4 2225 ---- ---- ---- ---- .40 UNCH .40 33 2230 ---- ---- ---- ---- .40 UNCH .40 23 2235 ---- ---- ---- ---- .30 -.10 .40 2240 ---- ---- ---- ---- .30 UNCH .30 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 UNCH 30 .30 607 2310 ---- ---- ---- ---- .30 UNCH .30 25 2320 ---- ---- ---- ---- .20 UNCH .20 51 2325 ---- ---- ---- ---- .20 UNCH .20 115 2330 .30 .30 .30 .30 .20 UNCH 13 .20 46 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 .20 .20 .20 .20 .20 UNCH 69 .20 1024 1065 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 .20 .20 .20 .20 .20 UNCH 23 .20 28 2400 .20 .20 .20 .20 .20 UNCH 22 .20 2997 8830 2425 ---- ---- ---- ---- .20 UNCH .20 399 2450 ---- ---- ---- ---- .20 UNCH .20 1414 2475 ---- ---- ---- ---- .20 UNCH .20 103 2500 .10 .10 .10 .10 .20 UNCH 104 .20 5179 2525 .10 .10 .10 .10 .10 UNCH 25 .10 120 2550 .10 .10 .10 .10 .10 UNCH 74 .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 ---- 790.20B 769.10A 769.10A 783.40 +11.20 772.20 950 ---- 740.20B 719.20A 719.20A 733.40 +11.20 722.20 OG FEB23 Gold Option CALL 1000 ---- 689.90B 669.10A 669.10A 683.40 +11.20 672.20 1025 ---- 664.60B 644.10A 644.10A 658.40 +11.20 647.20 1050 ---- 640.00B 619.10A 619.10A 633.40 +11.20 622.20 1075 ---- 615.00B 594.20A 594.20A 608.40 +11.20 597.20 1100 ---- 590.00B 569.30A 569.30A 583.40 +11.20 572.20 1125 ---- 565.00B 544.30A 544.30A 558.40 +11.20 547.20 1150 ---- 539.80B 519.10A 519.10A 533.40 +11.20 522.20 1175 ---- 514.80B 494.10A 494.10A 508.40 +11.20 497.20 1200 ---- 490.10B 469.10A 469.10A 483.40 +11.20 472.20 1 1225 ---- 465.10B 444.10A 444.10A 458.40 +11.20 447.20 1250 ---- 440.10B 419.30A 419.30A 433.40 +11.20 422.20 1275 ---- 415.10B 394.20A 394.20A 408.40 +11.20 397.20 1300 ---- 393.30B 369.30A 369.30A 383.40 +11.10 372.30 15 1325 ---- 365.50B 344.70A 344.70A 358.50 +11.00 347.50 1350 ---- 343.80B 319.80A 319.80A 333.80 +10.90 322.90 5 1360 ---- 330.90B 310.10A 310.10A 323.90 +10.90 313.00 1370 ---- 320.90B 300.20A 300.20A 314.00 +10.80 303.20 1375 ---- 315.90B 295.30A 295.30A 309.10 +10.80 298.30 1380 ---- 311.00B 290.50A 290.50A 304.20 +10.70 293.50 1390 ---- 301.50B 280.70A 280.70A 294.40 +10.70 283.70 1400 ---- 294.70B 271.30A 271.30A 284.70 +10.60 274.10 1410 ---- 282.00B 261.40A 261.40A 275.00 +10.60 264.40 1420 ---- 272.00B 251.80A 251.80A 265.30 +10.50 254.80 1425 ---- 267.20B 247.20A 247.20A 260.50 +10.50 250.00 1430 ---- 262.50B 242.30A 242.30A 255.70 +10.40 245.30 1440 ---- 253.00B 232.90A 232.90A 246.20 +10.40 235.80 1445 ---- 248.10B 228.30A 228.30A 241.40 +10.30 231.10 1450 ---- 246.50B 223.40A 223.40A 236.70 +10.30 226.40 1 1 1455 ---- 238.60B 218.70A 218.70A 232.00 +10.30 221.70 1460 ---- 234.00B 214.10A 214.10A 227.30 +10.20 217.10 1465 ---- 229.10B 209.50A 209.50A 222.60 +10.20 212.40 1470 ---- 224.40B 204.80A 204.80A 217.90 +10.10 207.80 1475 ---- 219.90B 200.30A 200.30A 213.30 +10.10 203.20 1480 ---- 215.30B 195.70A 195.70A 208.60 +9.90 198.70 1 1485 ---- 210.40B 191.30A 191.30A 204.00 +9.90 194.10 1 1490 ---- 206.00B 186.70A 186.70A 199.50 +9.90 189.60 1495 ---- 201.20B 182.20A 182.20A 194.90 +9.80 185.10 1 1500 197.70 199.70B 177.70A 186.90A 190.40 +9.70 1 180.70 15 1505 ---- 195.10B 173.30A 173.30A 185.90 +9.60 176.30 1 1510 ---- 190.60B 168.90A 168.90A 181.40 +9.50 171.90 1 1515 ---- 186.10B 164.70A 164.70A 177.00 +9.50 167.50 2 1520 ---- 181.60B 160.30A 160.30A 172.60 +9.40 163.20 1 1525 ---- 177.20B 156.00A 156.00A 168.20 +9.30 158.90 1530 ---- 172.80B 152.00A 152.00A 163.90 +9.20 154.70 22 1535 ---- 168.40B 147.70A 147.70A 159.60 +9.10 150.50 1540 ---- 164.10B 143.60A 143.60A 155.30 +8.90 146.40 1545 ---- 159.80B 139.40A 139.40A 151.10 +8.90 142.20 1550 ---- 155.50B 135.40A 135.40A 146.90 +8.70 138.20 1555 ---- 151.30B 131.40A 131.40A 142.80 +8.60 134.20 1560 ---- 147.10B 127.40A 127.40A 138.70 +8.50 130.20 1565 ---- 143.00B 123.50A 123.50A 134.60 +8.30 126.30 1570 ---- 138.90B 119.70A 119.70A 130.60 +8.20 122.40 1575 ---- 134.90B 115.90A 115.90A 126.70 +8.10 118.60 1580 ---- 130.90B 112.30A 112.30A 122.80 +8.00 114.80 1585 ---- 127.00B 108.60A 108.60A 119.00 +7.80 111.20 1590 ---- 123.10B 105.00A 105.00A 115.30 +7.80 107.50 1595 ---- 119.30B 101.50A 101.50A 111.60 +7.60 104.00 1600 ---- 115.60B 98.10A 98.10A 108.00 +7.50 100.50 11 1605 ---- 111.90B 94.70A 94.70A 104.40 +7.30 97.10 1610 ---- 108.20B 91.50A 91.50A 100.90 +7.10 93.80 51 1615 ---- 104.70B 88.20A 88.20A 97.50 +7.00 90.50 1620 ---- 101.20B 85.10A 85.10A 94.20 +6.90 87.30 1625 ---- 97.80B 81.70A 81.70A 90.90 +6.70 84.20 7 1630 ---- 94.40B 78.70A 78.70A 87.70 +6.50 81.20 5 1635 ---- 91.20B 75.80A 75.80A 84.50 +6.30 78.20 1640 ---- 88.00B 73.00A 73.00A 81.50 +6.20 75.30 1645 ---- 84.80B 70.20A 70.20A 78.50 +6.00 72.50 1650 ---- 81.80B 67.50A 67.50A 75.60 +5.90 69.70 16 128 1655 ---- 78.80B 65.00A 65.00A 72.80 +5.70 67.10 3 1660 ---- 75.90B 62.40A 62.40A 70.00 +5.50 64.50 1 35 1665 66.40 73.10B 60.00A 66.70B 67.40 +5.40 1 62.00 1 1670 ---- 70.50B 57.60A 57.60A 64.80 +5.20 59.60 42 1675 ---- 67.70B 55.50A 55.50A 62.30 +5.10 95 57.20 131 894 1680 ---- 65.20B 53.20A 53.20A 59.90 +4.90 55.00 96 121 1685 ---- 62.60B 51.00A 51.00A 57.50 +4.70 128 52.80 7 131 1690 ---- 60.20B 49.00A 49.00A 55.30 +4.60 50.70 319 1695 ---- 58.00B 47.00A 47.00A 53.10 +4.40 48.70 44 1700 ---- 55.70B 45.10A 45.10A 51.00 +4.30 54 46.70 21 1375 1705 ---- 53.60B 43.30A 43.30A 49.00 +4.20 44.80 4 1710 ---- 51.50B 41.50A 41.50A 47.00 +4.00 43.00 34 1715 45.00 49.40B 39.80A 45.50B 45.10 +3.80 1 41.30 33 68 1720 38.80 47.50B 38.20A 39.00A 43.30 +3.70 2 39.60 1 41 1725 ---- 45.60B 36.70A 36.70A 41.50 +3.50 38.00 92 221 1730 ---- 43.80B 35.20A 35.20A 39.90 +3.40 46 36.50 1 155 1735 ---- 42.10B 33.80A 33.80A 38.20 +3.20 35.00 194 1740 ---- 40.40B 32.40A 32.40A 36.70 +3.10 33.60 50 870 1745 35.40 38.70B 31.10A 33.70A 35.20 +3.00 16 32.20 100 1750 35.20 37.20B 29.80A 37.20B 33.70 +2.80 5060 30.90 101 1680 1755 ---- 35.70B 28.70A 28.70A 32.30 +2.60 29.70 41 1760 ---- 34.30B 27.50A 27.50A 31.00 +2.50 28.50 127 1765 ---- 32.90B 26.40A 26.40A 29.70 +2.30 27.40 9 1770 ---- 31.60B 25.20A 25.20A 28.50 +2.20 26.30 817 1775 27.60 30.30B 24.30A 26.30A 27.30 +2.10 7 25.20 635 1780 ---- 29.10B 23.30A 23.30A 26.20 +2.00 24.20 289 1785 ---- 27.90B 22.40A 22.40A 25.10 +1.80 23.30 76 1790 ---- 26.80B 21.50A 21.50A 24.10 +1.80 22.30 148 1795 ---- 25.70B 20.70A 20.70A 23.10 +1.60 21.50 60 1800 22.40 24.70B 19.90A 22.20B 22.10 +1.50 278 20.60 4 2349 1805 ---- 23.70B 19.10A 19.10A 21.20 +1.40 19.80 153 1810 ---- 22.70B 18.30A 18.30A 20.30 +1.20 19.10 2 295 1815 ---- 21.80B 17.60A 17.60A 19.50 +1.20 18.30 4 60 1820 ---- 20.90B 16.90A 16.90A 18.70 +1.10 8 17.60 414 1825 16.70 20.10B 16.30A 17.60A 17.90 +1.00 10 16.90 7 1067 1830 ---- 19.30B 15.70A 15.70A 17.20 +.90 16.30 349 1835 ---- 18.60B 15.10A 15.10A 16.50 +.80 15.70 14 24 1840 ---- 17.80B 14.50A 14.50A 15.90 +.80 15.10 2 85 1845 ---- 17.10B 13.90A 13.90A 15.20 +.70 14.50 16 47 1850 13.90 16.50B 13.40A 14.40A 14.60 +.60 5065 14.00 1016 7152 1855 ---- 15.80B 12.90A 12.90A 14.00 +.60 13.40 50 1860 ---- 15.20B 12.40A 12.40A 13.50 +.60 12.90 7 577 1865 ---- 14.60B 11.90A 11.90A 12.90 +.40 12.50 21 36 1870 ---- 14.10B 11.60A 11.60A 12.40 +.40 12.00 2 61 1875 12.30 13.50B 11.10A 12.80B 12.00 +.40 1 11.60 24 555 1880 ---- 13.00B 10.70A 10.70A 11.50 +.40 11.10 19 58 1885 ---- 12.50B 10.30A 10.30A 11.10 +.40 10.70 10 33 1890 ---- 12.00B 9.90A 9.90A 10.60 +.30 10.30 4 85 1895 ---- 11.60B 9.60A 9.60A 10.20 +.20 10.00 19 1900 ---- 11.20B 9.20A 9.20A 9.80 +.20 251 9.60 1 2742 1905 ---- 10.70B 8.90A 8.90A 9.50 +.20 9.30 1 224 1910 ---- 10.30B 8.60A 8.60A 9.10 +.20 8 8.90 280 1915 ---- 9.90B 8.30A 8.30A 8.80 +.20 8.60 3 12 1920 ---- 9.60B 8.00A 8.00A 8.50 +.20 2 8.30 161 204 1925 ---- 9.20B 7.70A 7.70A 8.10 +.10 8.00 28 1072 1930 ---- 8.90B 7.50A 7.50A 7.90 +.10 7.80 29 1935 ---- 8.60B 7.20A 7.20A 7.60 +.10 7.50 29 1940 ---- 8.30B 7.00A 7.00A 7.30 +.10 8 7.20 20 65 1945 ---- 8.00B 6.70A 6.70A 7.00 UNCH 7.00 9 1950 7.70 7.70 6.50A 6.70A 6.80 +.10 34 6.70 1000 1726 1955 ---- 7.40B 6.20A 6.20A 6.50 UNCH 6.50 5 5 1960 ---- 7.20B 6.00A 6.00A 6.30 UNCH 6.30 37 1965 ---- 6.90B 5.90A 5.90A 6.10 UNCH 6.10 1 25 1970 5.90 6.70B 5.70A 6.30B 5.90 UNCH 2 5.90 67 1975 5.80 6.40B 5.50A 5.60A 5.70 UNCH 1 5.70 463 1980 ---- 6.20B 5.30A 5.30A 5.50 UNCH 5.50 15 56 1985 5.60 6.00B 5.10A 5.20A 5.30 UNCH 3 5.30 12 416 1990 ---- 5.80B 5.00A 5.00A 5.10 UNCH 1 5.10 47 1995 ---- 5.60B 4.80A 4.80A 4.90 -.10 1 5.00 28 2000 5.50 5.50 4.70A 4.80A 4.80 UNCH 9 4.80 2 2646 2005 ---- 5.20B 4.50A 4.50A 4.60 UNCH 1 4.60 47 2010 4.70 5.10B 4.30A 4.50A 4.50 UNCH 1 4.50 117 2015 ---- 4.90B 4.20A 4.20A 4.30 -.10 4.40 13 2020 ---- 4.70B 4.00A 4.00A 4.20 UNCH 4.20 161 2025 ---- 4.60B 4.00A 4.00A 4.00 -.10 4.10 132 2030 4.60 4.60 3.80A 3.90A 3.90 UNCH 46 3.90 121 2035 ---- 4.30B 3.70A 3.70A 3.80 UNCH 3.80 41 2040 ---- 4.10B 3.60A 3.60A 3.70 UNCH 3.70 69 2045 ---- 4.00B 3.50A 3.50A 3.50 -.10 3.60 2050 3.30 3.90B 3.30 3.90B 3.40 -.10 3 3.50 17 2138 2055 ---- 3.70B 3.30A 3.30A 3.30 -.10 3.40 35 2060 ---- 3.60B 3.20A 3.20A 3.20 -.10 3.30 28 69 2065 ---- 3.50B 3.10A 3.10A 3.10 -.10 3.20 22 2070 3.20 3.40B 3.00A 3.40B 3.00 -.10 5 3.10 115 2075 ---- 3.30B ---- 3.30B 2.90 -.10 3.00 52 2080 ---- 3.20B 2.80A 2.80A 2.80 -.10 2.90 96 2085 ---- 3.10B 2.70A 2.70A 2.70 -.10 2.80 37 2090 ---- 3.00B 2.60A 2.60A 2.70 UNCH 2.70 38 2095 ---- 2.90B ---- 2.90B 2.60 UNCH 2.60 74 2100 2.40 2.80B 2.40 2.40 2.50 UNCH 2 2.50 918 2105 ---- 2.70B ---- 2.60B 2.40 -.10 2.50 1 2110 ---- 2.60B 2.30A 2.30A 2.40 UNCH 2.40 68 2115 ---- 2.50B ---- 2.50B 2.30 UNCH 2.30 21 2120 ---- 2.40B ---- 2.40B 2.20 UNCH 2.20 46 2125 ---- 2.40B 2.10A 2.10A 2.20 UNCH 2.20 32 2130 2.00 2.30 2.00 2.10A 2.10 UNCH 3 2.10 17 2135 ---- 2.20B 2.00A 2.00A 2.00 -.10 2.10 12 2140 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 10 2145 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 2150 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 276 2155 ---- 2.00B ---- 1.90B 1.80 UNCH 8 1.80 1 2160 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 1 2165 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 3 2170 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 2175 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 122 2180 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 2185 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 5 18 2190 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 69 2195 ---- 1.60B ---- ---- 1.50 UNCH 1.50 2200 1.30 1.60 1.30 1.40 1.40 UNCH 6 1.40 1083 2205 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 2210 ---- ---- ---- ---- 1.40 UNCH 1.40 1 2215 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 2220 ---- 1.40B ---- ---- 1.30 UNCH 1.30 1 2225 ---- ---- ---- ---- 1.30 UNCH 1.30 34 2230 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1 2235 ---- ---- ---- ---- 1.20 UNCH 1.20 2240 ---- ---- ---- ---- 1.20 UNCH 1.20 2245 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2250 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 5 584 2255 ---- ---- ---- ---- 1.10 UNCH 1.10 2260 ---- ---- ---- ---- 1.10 UNCH 1.10 1 2265 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 3 2270 ---- ---- ---- ---- 1.00 UNCH 1.00 12 2275 ---- ---- ---- ---- 1.00 UNCH 1.00 1 2280 ---- ---- ---- ---- 1.00 UNCH 1.00 5 2290 ---- ---- ---- ---- .90 UNCH .90 32 2300 ---- ---- ---- ---- .90 UNCH .90 5 7308 2310 .90 .90 .90 .90 .90 +.10 1 .80 115 2320 ---- ---- ---- ---- .80 UNCH .80 2325 ---- ---- ---- ---- .80 UNCH .80 5 171 2330 ---- ---- ---- ---- .80 UNCH .80 100 2340 ---- ---- ---- ---- .80 +.10 .70 161 2350 ---- ---- ---- ---- .70 UNCH .70 5 2360 ---- ---- ---- ---- .70 UNCH .70 128 2375 ---- ---- ---- ---- .70 +.10 .60 109 2400 ---- ---- ---- ---- .60 UNCH .60 1054 2425 ---- ---- ---- ---- .60 +.10 .50 2450 ---- ---- ---- ---- .50 UNCH .50 98 2475 ---- ---- ---- ---- .50 UNCH .50 58 2500 ---- ---- ---- ---- .40 UNCH .40 169 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 ---- ---- ---- ---- .40 UNCH .40 790 2650 .30 .30 .30 .30 .30 UNCH 51 .30 589 3000 ---- ---- ---- ---- .20 UNCH .20 553 3200 ---- ---- ---- ---- .10 -.10 .20 83 3500 ---- ---- ---- ---- .10 -.10 .20 127 4000 ---- ---- .10A .10A .10 -.10 .20 1015 900 ---- 789.60B 769.30A 769.30A 783.40 +11.20 772.20 950 ---- 739.90B 719.30A 719.30A 733.40 +11.20 722.20 975 ---- 714.70B 694.40A 694.40A 708.40 +11.20 697.20 OG MAR23 Gold Option CALL 1000 ---- 704.00B 683.70A 683.70A 697.80 +11.20 686.60 1025 ---- 678.90B 659.00A 659.00A 672.80 +11.20 661.60 1050 ---- 654.10B 633.90A 633.90A 647.80 +11.20 636.60 1075 ---- 629.00B 608.90A 608.90A 622.80 +11.20 611.60 1100 ---- 604.30B 583.70A 583.70A 597.80 +11.20 586.60 1125 ---- 579.30B 558.70A 558.70A 572.80 +11.20 561.60 1150 ---- 554.00B 533.80A 533.80A 547.80 +11.20 536.60 1175 ---- 529.00B 508.90A 508.90A 522.80 +11.20 511.60 1200 ---- 504.10B 483.60A 483.60A 497.80 +11.20 486.60 1225 ---- 479.10B 458.60A 458.60A 472.80 +11.20 461.60 1250 ---- 457.60B 434.00A 434.00A 447.80 +11.20 436.60 1275 ---- 429.20B 409.10A 409.10A 422.80 +11.10 411.70 1300 ---- 407.90B 384.40A 384.40A 398.00 +11.10 386.90 1325 ---- 379.70B 359.60A 359.60A 373.20 +10.90 362.30 1350 ---- 358.60B 334.90A 334.90A 348.60 +10.80 337.80 1 1360 ---- 345.40B 325.40A 325.40A 338.80 +10.70 328.10 1370 ---- 335.70B 315.50A 315.50A 329.10 +10.70 318.40 1375 ---- 331.00B 310.80A 310.80A 324.20 +10.60 313.60 1380 ---- 325.90B 305.90A 305.90A 319.30 +10.50 308.80 1390 ---- 316.20B 296.30A 296.30A 309.70 +10.60 299.10 1400 ---- 310.00B 286.70A 286.70A 300.00 +10.40 289.60 1410 ---- 297.00B 277.40A 277.40A 290.40 +10.40 280.00 1420 ---- 287.50B 267.80A 267.80A 280.90 +10.30 270.60 1425 ---- 282.90B 263.20A 263.20A 276.10 +10.30 265.80 1430 ---- 278.00B 258.40A 258.40A 271.40 +10.30 261.10 1440 ---- 268.50B 249.00A 249.00A 262.00 +10.20 251.80 1450 ---- 262.30B 239.80A 239.80A 252.60 +10.10 242.50 1460 ---- 249.90B 230.80A 230.80A 243.40 +10.00 233.40 1465 ---- 245.10B 226.10A 226.10A 238.80 +10.00 228.80 1470 ---- 240.60B 221.70A 221.70A 234.20 +9.90 224.30 1475 ---- 236.00B 217.10A 217.10A 229.60 +9.80 219.80 1 1480 ---- 231.60B 212.50A 212.50A 225.10 +9.80 215.30 1485 ---- 230.00B 208.10A 208.10A 220.50 +9.60 210.90 1490 ---- 225.40B 203.60A 203.60A 216.10 +9.70 206.40 1495 ---- 220.90B 199.30A 199.30A 211.60 +9.60 202.00 1500 ---- 216.40B 194.90A 194.90A 207.20 +9.50 197.70 2 1505 ---- 211.90B 190.50A 190.50A 202.70 +9.40 193.30 1510 ---- 207.50B 186.20A 186.20A 198.40 +9.40 189.00 1 3 1515 ---- 203.10B 181.90A 181.90A 194.00 +9.30 184.70 1 2 1520 ---- 198.70B 177.70A 177.70A 189.70 +9.20 180.50 1 1 1525 ---- 194.40B 173.70A 173.70A 185.40 +9.10 176.30 1530 184.30 190.00B 169.40A 187.70B 181.10 +9.00 2 172.10 1 1535 ---- 185.70B 165.20A 165.20A 176.90 +8.90 168.00 1 1540 ---- 181.50B 161.30A 161.30A 172.70 +8.80 163.90 1545 ---- 177.30B 157.10A 157.10A 168.60 +8.80 159.80 1 1550 ---- 173.10B 153.10A 153.10A 164.50 +8.70 155.80 1555 ---- 168.90B 149.20A 149.20A 160.40 +8.60 151.80 1560 ---- 164.80B 145.30A 145.30A 156.40 +8.50 147.90 1565 ---- 160.80B 141.40A 141.40A 152.40 +8.40 144.00 1570 ---- 156.70B 137.70A 137.70A 148.50 +8.30 140.20 1575 ---- 152.80B 133.90A 133.90A 144.60 +8.20 136.40 1580 ---- 148.90B 130.30A 130.30A 140.70 +8.00 132.70 1585 ---- 145.00B 126.70A 126.70A 137.00 +8.00 129.00 1590 ---- 141.20B 123.10A 123.10A 133.20 +7.80 125.40 1595 ---- 137.40B 119.50A 119.50A 129.50 +7.60 121.90 1600 ---- 133.70B 116.10A 116.10A 125.90 +7.50 118.40 3 1605 ---- 130.00B 112.80A 112.80A 122.40 +7.40 115.00 1610 ---- 126.40B 109.40A 109.40A 118.90 +7.30 111.60 1615 ---- 122.80B 106.10A 106.10A 115.40 +7.00 108.40 1620 ---- 119.30B 102.90A 102.90A 112.10 +7.00 105.10 1625 ---- 115.90B 99.90A 99.90A 108.80 +6.80 102.00 1630 ---- 112.50B 96.40A 96.40A 105.50 +6.60 98.90 1635 ---- 109.20B 93.50A 93.50A 102.40 +6.60 95.80 1640 ---- 106.00B 90.50A 90.50A 99.20 +6.30 92.90 1645 ---- 102.80B 87.60A 87.60A 96.20 +6.20 90.00 6 1650 ---- 99.70B 84.80A 84.80A 93.20 +6.10 87.10 3 112 1655 ---- 96.70B 82.10A 82.10A 90.30 +5.90 84.40 1660 ---- 93.70B 79.40A 79.40A 87.50 +5.80 81.70 1665 ---- 90.80B 76.90A 76.90A 84.70 +5.70 79.00 1670 ---- 88.00B 74.40A 74.40A 82.00 +5.50 76.50 2 2 1675 ---- 85.20B 72.00A 72.00A 79.40 +5.40 74.00 2 70 1680 ---- 82.50B 69.70A 69.70A 76.80 +5.20 71.60 240 1685 ---- 79.90B 67.40A 67.40A 74.40 +5.20 69.20 84 1690 ---- 77.30B 65.20A 65.20A 71.90 +4.90 67.00 224 1695 ---- 74.90B 62.90A 62.90A 69.60 +4.90 64.70 3 1700 ---- 72.50B 60.80A 60.80A 67.30 +4.70 5 62.60 2 296 1705 ---- 70.10B 58.80A 58.80A 65.10 +4.60 60.50 10 1710 ---- 67.80B 56.90A 56.90A 62.90 +4.40 58.50 46 1715 ---- 65.60B 55.00A 55.00A 60.90 +4.30 56.60 1720 ---- 63.50B 53.10A 53.10A 58.80 +4.10 54.70 14 1725 ---- 61.40B 51.50A 51.50A 56.90 +4.00 52.90 309 1730 ---- 59.40B 49.60A 49.60A 55.00 +3.90 51.10 17 1735 ---- 57.50B 48.00A 48.00A 53.10 +3.70 49.40 31 1740 ---- 55.60B 46.50A 46.50A 51.40 +3.60 47.80 5 1745 ---- 53.80B 44.90A 44.90A 49.70 +3.50 46.20 12 1750 ---- 52.00B 43.30A 43.30A 48.00 +3.30 44.70 242 1755 ---- 50.30B 41.90A 41.90A 46.40 +3.20 43.20 22 1760 ---- 48.70B 40.50A 40.50A 44.80 +3.00 41.80 149 1765 ---- 47.10B 39.20A 39.20A 43.30 +2.90 40.40 11 1770 ---- 45.50B 37.90A 37.90A 41.90 +2.80 39.10 27 1775 ---- 44.10B 36.70A 36.70A 40.50 +2.70 37.80 2687 1780 ---- 42.60B 35.50A 35.50A 39.20 +2.60 1 36.60 1 1785 ---- 41.20B 34.20A 34.20A 37.90 +2.50 35.40 21 1790 ---- 39.90B 33.10A 33.10A 36.60 +2.40 34.20 10 1795 ---- 38.60B 32.10A 32.10A 35.40 +2.30 33.10 1 1800 ---- 37.40B 31.10A 31.10A 34.20 +2.20 202 32.00 547 6226 1805 ---- 36.10B 30.00A 30.00A 33.10 +2.10 31.00 1 1810 ---- 35.00B 29.20A 29.20A 32.00 +2.00 30.00 27 1815 ---- 33.80B 28.20A 28.20A 30.90 +1.90 29.00 1820 ---- 32.70B 27.30A 27.30A 29.90 +1.80 28.10 16 1825 ---- 31.70B 26.40A 26.40A 28.90 +1.70 27.20 337 1830 ---- 30.60B 25.50A 25.50A 28.00 +1.70 26.30 75 1835 ---- 29.70B 24.70A 24.70A 27.10 +1.60 25.50 1 1840 ---- 28.70B 24.00A 24.00A 26.20 +1.50 24.70 30 1845 ---- 27.80B 23.20A 23.20A 25.40 +1.50 23.90 30 1850 22.30 26.90B 22.30 26.90B 24.50 +1.30 148 23.20 545 1487 1855 ---- 26.10B 21.80A 21.80A 23.80 +1.30 22.50 100 1860 ---- 25.30B 21.20A 21.20A 23.00 +1.20 21.80 6 1865 ---- 24.50B 20.50A 20.50A 22.30 +1.20 1 21.10 106 1870 ---- 23.70B 19.80A 19.80A 21.60 +1.10 20.50 1 1875 ---- 23.00B 19.20A 19.20A 20.90 +1.00 19.90 24 1880 ---- 22.30B 18.70A 18.70A 20.30 +1.00 19.30 18 1885 ---- 21.60B 18.10A 18.10A 19.60 +.90 18.70 1890 ---- 20.90B 17.60A 17.60A 19.00 +.80 18.20 1 1895 ---- 20.30B 17.10A 17.10A 18.40 +.80 17.60 100 1900 16.40 19.70B 16.40 17.50 17.80 +.70 83 17.10 2284 1905 ---- 19.10B 16.10A 16.10A 17.30 +.70 16.60 8 1910 ---- 18.50B 15.70A 15.70A 16.70 +.60 16.10 116 1915 ---- 17.90B 15.20A 15.20A 16.20 +.60 15.60 4 1920 ---- 17.40B 14.70A 14.70A 15.70 +.50 15.20 2 1925 ---- 16.80B 14.30A 14.30A 15.20 +.50 14.70 427 1930 14.90 16.30B 14.00A 14.70A 14.70 +.40 1 14.30 8 1935 ---- 15.90B 13.50A 13.50A 14.30 +.40 13.90 5 1940 ---- 15.40B 13.20A 13.20A 13.90 +.40 13.50 4 1945 13.70 14.90B 12.80A 13.50A 13.50 +.30 1 13.20 1950 ---- 14.50B 12.50A 12.50A 13.10 +.30 12.80 1759 1955 ---- 14.10B 12.10A 12.10A 12.70 +.30 12.40 1960 12.90 13.60B 11.80A 13.00B 12.40 +.30 3 12.10 9 1965 ---- 13.30B 11.50A 11.50A 12.00 +.20 11.80 4 1970 ---- 12.90B 11.20A 11.20A 11.70 +.30 11.40 8 1975 ---- 12.50B 10.90A 10.90A 11.30 +.20 11.10 18 1980 ---- 12.10B 10.60A 10.60A 11.00 +.20 10.80 1985 ---- 11.80B 10.30A 10.30A 10.70 +.20 10.50 1990 ---- 11.50B 10.00A 10.00A 10.40 +.20 10.20 1995 ---- 11.10B 9.80A 9.80A 10.10 +.20 9.90 2000 10.60 10.80B 9.40A 9.90A 9.80 +.20 2 9.60 3219 2005 ---- 10.50B 9.20A 9.20A 9.60 +.20 9.40 2010 ---- 10.20B 9.00A 9.00A 9.30 +.20 9.10 2015 ---- 9.90B 8.80A 8.80A 9.10 +.20 8.90 1 2020 ---- 9.60B ---- 9.60B 8.80 +.20 8.60 2025 ---- 9.40B 8.30A 8.30A 8.60 +.20 8.40 57 2030 ---- 9.10B 8.10A 8.10A 8.40 +.20 8.20 1362 2035 ---- 8.90B 7.90A 7.90A 8.10 +.10 8.00 10 2040 ---- 8.60B 7.70A 7.70A 7.90 +.10 7.80 2045 ---- 8.40B 7.50A 7.50A 7.70 +.10 7.60 1 2050 ---- 8.20B 7.30A 7.30A 7.50 +.10 7.40 146 2055 ---- 8.00B ---- 8.00B 7.30 +.10 7.20 2060 ---- 7.80B 6.90A 6.90A 7.10 UNCH 7.10 2065 ---- 7.60B 6.70A 6.70A 7.00 +.10 6.90 3 2070 7.10 7.40B 6.60A 6.90A 6.80 +.10 1 6.70 7 2075 ---- 7.20B 6.40A 6.40A 6.60 UNCH 6.60 5100 2080 ---- 7.00B 6.30A 6.30A 6.40 UNCH 6.40 29 2085 ---- 6.80B 6.10A 6.10A 6.30 +.10 6.20 2090 ---- 6.60B 6.00A 6.00A 6.10 UNCH 6.10 15 2095 ---- 6.50B 5.80A 5.80A 6.00 UNCH 6.00 10 2100 ---- 6.30B 5.70A 5.70A 5.80 UNCH 5.80 2852 2105 ---- 6.10B 5.50A 5.50A 5.70 UNCH 5.70 15 2110 ---- 6.00B 5.40A 5.40A 5.60 +.10 5.50 3 2115 ---- 5.80B 5.30A 5.30A 5.40 UNCH 5.40 2120 ---- 5.70B 5.20A 5.20A 5.30 UNCH 5.30 2125 ---- 5.60B 5.00A 5.00A 5.20 +.10 5.10 5 2130 ---- 5.40B 4.90A 4.90A 5.10 +.10 5.00 4 2135 ---- 5.30B 4.80A 4.80A 4.90 UNCH 4.90 2140 ---- 5.10B 4.70A 4.70A 4.80 UNCH 4.80 1 2145 ---- 5.00B 4.60A 4.60A 4.70 UNCH 4.70 2150 ---- 4.90B 4.50A 4.50A 4.60 UNCH 4.60 815 2155 ---- 4.80B 4.40A 4.40A 4.50 UNCH 4.50 2160 ---- 4.60B ---- 4.60B 4.40 +.10 4.30 2165 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 2170 ---- 4.50B ---- 4.50B 4.20 +.10 4.10 1 2175 ---- 4.40B ---- 4.40B 4.10 +.10 4.00 2180 ---- 4.30B 3.90A 3.90A 4.00 UNCH 4.00 1 2185 ---- 4.20B 3.80A 3.80A 3.90 UNCH 3.90 2190 ---- 4.10B 3.70A 3.70A 3.80 UNCH 3.80 2195 ---- 4.00B 3.60A 3.60A 3.70 UNCH 3.70 1 2200 ---- 3.90B 3.50A 3.50A 3.60 UNCH 3.60 6754 2205 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 1 2210 ---- 3.70B ---- 3.70B 3.50 +.10 3.40 2215 ---- 3.60B 3.30A 3.30A 3.40 UNCH 3.40 2220 ---- 3.50B 3.20A 3.20A 3.30 UNCH 3.30 2225 3.50 3.50 3.50 3.40A 3.30 +.10 25 3.20 10 2230 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 2235 ---- 3.30B 3.00A 3.00A 3.10 UNCH 3.10 2240 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 2245 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 2250 3.10 3.10 2.80A 3.00A 2.90 UNCH 50 2.90 2580 2255 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 2260 ---- 2.90B 2.70A 2.70A 2.80 UNCH 2.80 2265 ---- 2.90B ---- 2.90B 2.70 UNCH 1 2.70 2 2270 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 3 2275 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 12 2280 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 2290 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 2300 2.30 2.40 2.20A 2.40 2.40 +.10 33 2.30 87 1220 2305 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 2 2310 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 7 2320 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 2 2325 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 51 2330 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 2340 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 2 2350 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 20 2360 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 15 2370 ---- ---- ---- ---- 1.80 UNCH 1.80 1 2375 1.90 2.00 1.90 1.90A 1.70 UNCH 30 1.70 40 2400 ---- ---- ---- ---- 1.60 UNCH 1.60 468 2425 ---- ---- ---- ---- 1.50 +.10 1.40 2450 ---- ---- ---- ---- 1.30 UNCH 1.30 40 2475 ---- ---- ---- ---- 1.20 UNCH 1.20 1 2500 ---- ---- ---- ---- 1.20 +.10 125 1.10 194 2525 ---- ---- ---- ---- 1.10 +.10 1.00 7 2550 ---- ---- ---- ---- 1.00 +.10 .90 30 171 2600 ---- ---- ---- ---- .90 +.10 .80 10 153 2650 ---- ---- ---- ---- .80 +.10 .70 10 53 2700 ---- ---- ---- ---- .70 +.10 .60 690 2750 ---- ---- ---- ---- .60 +.10 .50 80 2800 ---- ---- ---- ---- .50 UNCH .50 125 2850 ---- ---- ---- ---- .50 UNCH .50 164 2900 .30 .30 .30 .30 .40 UNCH 10 .40 230 2950 .30 .30 .30 .30 .30 -.10 20 .40 370 3000 .20 .20 .20 .20 .30 -.10 10 .40 840 OG APR23 Gold Option CALL 1000 ---- 703.90B 684.00A 684.00A 697.80 +11.20 686.60 1025 ---- 678.70B 659.00A 659.00A 672.80 +11.20 661.60 1050 ---- 653.90B 633.70A 633.70A 647.80 +11.20 636.60 1075 ---- 628.70B 609.00A 609.00A 622.80 +11.20 611.60 1100 ---- 603.80B 583.70A 583.70A 597.80 +11.20 586.60 1125 ---- 579.00B 558.80A 558.80A 572.80 +11.20 561.60 1150 ---- 554.10B 533.90A 533.90A 547.80 +11.20 536.60 1175 ---- 529.10B 508.90A 508.90A 522.80 +11.20 511.60 1200 ---- 504.10B 483.90A 483.90A 497.80 +11.20 486.60 1225 ---- 479.20B 459.00A 459.00A 472.80 +11.20 461.60 1250 ---- 457.70B 434.00A 434.00A 447.80 +11.10 436.70 1275 ---- 429.50B 409.60A 409.60A 423.00 +11.00 412.00 1300 ---- 408.30B 384.90A 384.90A 398.30 +10.90 387.40 1 1325 ---- 380.20B 360.60A 360.60A 373.80 +10.80 363.00 1350 ---- 359.50B 336.40A 336.40A 349.50 +10.70 338.80 1360 ---- 346.40B 326.70A 326.70A 339.80 +10.60 329.20 1370 ---- 336.90B 317.10A 317.10A 330.20 +10.50 319.70 1375 ---- 331.90B 312.30A 312.30A 325.40 +10.50 314.90 1380 ---- 327.10B 307.60A 307.60A 320.60 +10.40 310.20 1390 ---- 317.60B 298.10A 298.10A 311.10 +10.40 300.70 1400 ---- 311.50B 288.70A 288.70A 301.70 +10.40 291.30 1 16 1410 ---- 298.70B 279.40A 279.40A 292.30 +10.30 282.00 1420 ---- 289.30B 270.20A 270.20A 282.90 +10.10 272.80 1425 ---- 284.70B 265.50A 265.50A 278.30 +10.10 268.20 1430 ---- 280.00B 260.90A 260.90A 273.70 +10.10 263.60 1440 ---- 270.80B 251.90A 251.90A 264.50 +10.00 254.50 1450 ---- 264.90B 242.80A 242.80A 255.40 +9.90 245.50 1460 ---- 255.80B 233.90A 233.90A 246.40 +9.80 236.60 1465 ---- 251.30B 229.80A 229.80A 241.90 +9.80 232.10 1470 ---- 246.80B 225.20A 225.20A 237.40 +9.60 227.80 1475 ---- 242.30B 220.70A 220.70A 233.00 +9.60 223.40 1480 ---- 237.80B 216.40A 216.40A 228.60 +9.60 219.00 1485 ---- 233.40B 212.10A 212.10A 224.20 +9.50 214.70 1490 ---- 229.00B 207.80A 207.80A 219.90 +9.50 210.40 1495 ---- 224.60B 203.60A 203.60A 215.50 +9.30 206.20 1500 215.50 220.30B 199.30A 217.90B 211.20 +9.20 1 202.00 1505 ---- 215.90B 195.20A 195.20A 207.00 +9.20 197.80 1510 ---- 211.60B 191.00A 191.00A 202.70 +9.10 193.60 1 1515 199.50 207.40B 186.90A 205.10B 198.60 +9.10 1 189.50 1520 ---- 203.10B 183.10A 183.10A 194.40 +9.00 185.40 1525 ---- 198.90B 178.90A 178.90A 190.30 +8.90 181.40 1530 ---- 194.80B 174.90A 174.90A 186.20 +8.80 177.40 1535 ---- 190.60B 170.90A 170.90A 182.10 +8.70 173.40 1540 ---- 186.50B 167.20A 167.20A 178.10 +8.60 169.50 1 1 1545 ---- 182.50B 163.10A 163.10A 174.10 +8.50 165.60 1550 ---- 178.50B 159.30A 159.30A 170.20 +8.40 161.80 1555 ---- 174.50B 155.60A 155.60A 166.30 +8.30 158.00 1560 ---- 170.50B 152.00A 152.00A 162.50 +8.30 154.20 1565 ---- 166.60B 148.40A 148.40A 158.70 +8.20 150.50 1570 ---- 162.80B 144.50A 144.50A 154.90 +8.00 146.90 1575 ---- 159.00B 141.20A 141.20A 151.20 +7.90 143.30 1580 ---- 155.20B 137.60A 137.60A 147.50 +7.80 139.70 1585 ---- 151.50B 134.10A 134.10A 143.90 +7.70 136.20 2 1590 ---- 147.90B 130.70A 130.70A 140.40 +7.60 132.80 1595 ---- 144.30B 127.20A 127.20A 136.80 +7.40 129.40 1600 ---- 140.70B 124.00A 124.00A 133.40 +7.40 126.00 1 35 1605 ---- 137.20B 120.70A 120.70A 130.00 +7.20 122.80 1610 ---- 133.80B 117.50A 117.50A 126.70 +7.20 119.50 1615 ---- 130.40B 114.40A 114.40A 123.40 +7.00 116.40 1620 ---- 127.00B 111.20A 111.20A 120.10 +6.80 113.30 1625 ---- 123.80B 107.90A 107.90A 117.00 +6.80 110.20 2 1 1630 ---- 120.50B 105.10A 105.10A 113.80 +6.60 107.20 1635 ---- 117.40B 102.10A 102.10A 110.80 +6.50 104.30 1640 ---- 114.30B 99.30A 99.30A 107.80 +6.40 101.40 1645 ---- 111.20B 96.50A 96.50A 104.90 +6.30 98.60 1650 ---- 108.30B 93.80A 93.80A 102.00 +6.10 95.90 1 1655 ---- 105.30B 91.20A 91.20A 99.20 +6.00 93.20 1660 ---- 102.50B 88.70A 88.70A 96.40 +5.80 90.60 4 1665 ---- 99.70B 86.10A 86.10A 93.80 +5.70 88.10 5 1670 ---- 97.00B 83.60A 83.60A 91.10 +5.50 85.60 56 1675 ---- 94.30B 81.30A 81.30A 88.60 +5.40 83.20 27 1680 ---- 91.70B 78.90A 78.90A 86.10 +5.30 80.80 5 1685 ---- 89.10B 76.80A 76.80A 83.70 +5.20 78.50 6 1690 ---- 86.60B 74.60A 74.60A 81.30 +5.00 76.30 1695 ---- 84.20B 72.30A 72.30A 79.00 +4.90 74.10 4 1700 ---- 81.80B 70.30A 70.30A 76.70 +4.70 72.00 777 1705 ---- 79.50B 68.30A 68.30A 74.60 +4.70 69.90 225 1710 ---- 77.30B 66.30A 66.30A 72.40 +4.50 67.90 2 2 1715 ---- 75.10B 64.40A 64.40A 70.40 +4.40 66.00 250 1720 ---- 73.00B 62.50A 62.50A 68.30 +4.20 64.10 103 1725 ---- 71.00B 60.80A 60.80A 66.40 +4.10 62.30 2 157 1730 ---- 68.90B 59.00A 59.00A 64.50 +4.00 60.50 2 1735 ---- 67.00B 57.30A 57.30A 62.60 +3.80 58.80 1 1740 ---- 65.10B 55.60A 55.60A 60.90 +3.80 57.10 150 1745 ---- 63.30B 54.10A 54.10A 59.10 +3.60 55.50 1750 ---- 61.60B 52.60A 52.60A 57.40 +3.50 53.90 2 921 1755 ---- 59.80B 51.10A 51.10A 55.80 +3.40 52.40 1760 ---- 58.10B 49.60A 49.60A 54.20 +3.30 50.90 50 1765 ---- 56.40B 48.10A 48.10A 52.60 +3.20 49.40 1770 ---- 54.90B 46.90A 46.90A 51.20 +3.10 48.10 107 1775 ---- 53.40B 45.50A 45.50A 49.70 +3.00 46.70 103 1780 ---- 51.80B 44.20A 44.20A 48.30 +2.90 45.40 6 1785 ---- 50.40B 43.00A 43.00A 46.90 +2.80 44.10 1790 ---- 49.10B 41.80A 41.80A 45.60 +2.70 42.90 5 1795 ---- 47.70B 40.60A 40.60A 44.30 +2.60 41.70 1800 ---- 46.40B 39.60A 39.60A 43.10 +2.50 140 40.60 1 874 1805 ---- 45.10B 38.50A 38.50A 41.90 +2.50 39.40 12 1810 ---- 43.80B 37.40A 37.40A 40.70 +2.30 38.40 6 1815 ---- 42.60B 36.40A 36.40A 39.60 +2.30 37.30 1820 ---- 41.50B 35.40A 35.40A 38.50 +2.20 36.30 100 1825 ---- 40.40B 34.50A 34.50A 37.40 +2.10 35.30 64 1830 ---- 39.20B 33.50A 33.50A 36.40 +2.00 34.40 30 1835 ---- 38.20B 32.60A 32.60A 35.40 +2.00 33.40 6 1840 ---- 37.20B 31.80A 31.80A 34.40 +1.80 32.60 52 1845 ---- 36.20B 30.80A 30.80A 33.50 +1.80 31.70 2 1850 32.90 35.20B 30.00A 32.20A 32.60 +1.70 1 30.90 1668 1855 ---- 34.30B 29.20A 29.20A 31.70 +1.60 30.10 1860 ---- 33.30B 28.60A 28.60A 30.90 +1.60 29.30 1865 ---- 32.50B 27.70A 27.70A 30.00 +1.50 28.50 1 1870 ---- 31.60B 27.00A 27.00A 29.20 +1.40 27.80 1 1875 ---- 30.80B 26.30A 26.30A 28.40 +1.30 27.10 141 1880 ---- 30.00B 25.70A 25.70A 27.70 +1.30 26.40 6 1885 ---- 29.20B 25.00A 25.00A 27.00 +1.30 25.70 1890 ---- 28.50B 24.40A 24.40A 26.30 +1.20 25.10 500 1895 ---- 27.70B 23.80A 23.80A 25.60 +1.20 24.40 1 1900 ---- 27.00B 23.20A 23.20A 24.90 +1.10 23.80 3 1575 1905 ---- 26.30B 22.60A 22.60A 24.30 +1.10 23.20 1910 ---- 25.60B 22.10A 22.10A 23.60 +1.00 22.60 1915 ---- 25.00B 21.50A 21.50A 23.00 +.90 22.10 1920 ---- 24.30B 21.00A 21.00A 22.40 +.90 21.50 1925 ---- 23.70B 20.50A 20.50A 21.90 +.90 21.00 636 1930 ---- 23.10B 20.00A 20.00A 21.30 +.80 20.50 1935 ---- 22.50B 19.50A 19.50A 20.80 +.80 20.00 37 1940 ---- 22.00B 19.10A 19.10A 20.20 +.70 19.50 3 1945 ---- 21.40B 18.50A 18.50A 19.70 +.70 19.00 13 1950 21.50 21.50 18.10A 19.20A 19.30 +.80 1 18.50 1093 1955 ---- 20.40B 17.80A 17.80A 18.80 +.70 18.10 1960 ---- 19.90B 17.40A 17.40A 18.30 +.60 17.70 4 1965 ---- 19.40B 17.00A 17.00A 17.90 +.60 17.30 16 1970 ---- 18.90B 16.50A 16.50A 17.50 +.60 16.90 43 1975 ---- 18.50B 16.10A 16.10A 17.10 +.60 16.50 417 1980 ---- 18.00B 15.70A 15.70A 16.60 +.50 16.10 254 1985 ---- 17.60B 15.40A 15.40A 16.30 +.60 15.70 1990 ---- 17.20B 15.00A 15.00A 15.90 +.50 15.40 1995 ---- 16.80B 14.70A 14.70A 15.50 +.50 15.00 2000 ---- 16.40B 14.40A 14.40A 15.10 +.40 14.70 1128 2005 ---- 16.00B 14.10A 14.10A 14.80 +.40 14.40 2010 ---- 15.60B 13.70A 13.70A 14.40 +.40 14.00 10 2015 ---- 15.20B 13.40A 13.40A 14.10 +.40 13.70 7 2020 ---- 14.90B 13.10A 13.10A 13.80 +.40 13.40 71 2025 ---- 14.50B 12.90A 12.90A 13.50 +.40 13.10 326 2030 ---- 14.20B 12.60A 12.60A 13.10 +.30 12.80 6 2035 ---- 13.90B 12.30A 12.30A 12.80 +.20 12.60 2040 ---- 13.50B 12.10A 12.10A 12.60 +.30 12.30 150 2045 ---- 13.20B 11.80A 11.80A 12.30 +.30 12.00 5 2050 ---- 12.90B 11.60A 11.60A 12.00 +.20 11.80 839 2055 ---- 12.60B 11.30A 11.30A 11.70 +.20 11.50 2060 ---- 12.30B 11.10A 11.10A 11.50 +.20 11.30 5 2065 ---- 12.10B 10.80A 10.80A 11.20 +.20 11.00 2070 ---- 11.80B 10.60A 10.60A 11.00 +.20 10.80 6 2075 10.90 11.60B 10.40A 10.90 10.70 +.10 2 10.60 65 2080 ---- 11.30B 10.20A 10.20A 10.50 +.20 10.30 2085 ---- 11.00B 10.00A 10.00A 10.30 +.20 10.10 2090 ---- 10.80B 9.80A 9.80A 10.10 +.20 9.90 2095 ---- 10.60B 9.60A 9.60A 9.80 +.10 9.70 6 2100 9.80 10.30B 9.40A 9.80 9.60 +.10 2 9.50 752 2105 ---- 10.10B 9.20A 9.20A 9.40 +.10 9.30 2110 ---- 9.90B 9.00A 9.00A 9.30 +.20 9.10 2115 ---- 9.70B 8.80A 8.80A 9.10 +.20 8.90 2120 9.20 9.50B 8.60A 9.00A 8.90 +.20 2 8.70 2125 ---- 9.30B ---- 9.30B 8.70 +.20 8.50 6 2130 ---- 9.20B ---- 9.20B 8.50 +.20 8.30 2 2135 ---- 8.90B ---- 8.90B 8.40 +.20 8.20 2140 ---- 8.70B ---- 8.70B 8.20 +.20 8.00 2145 ---- 8.50B ---- 8.50B 8.00 +.20 7.80 2150 8.00 8.40B 8.00 8.20B 7.90 +.20 6 7.70 41 2155 ---- 8.20B ---- 8.20B 7.70 +.20 7.50 2160 ---- 8.00B ---- 8.00B 7.60 +.20 7.40 2165 ---- 7.80B ---- 7.80B 7.40 +.20 7.20 2170 ---- 7.70B ---- 7.70B 7.30 +.20 7.10 8 2175 ---- 7.50B ---- 7.50B 7.10 +.20 6.90 20 2180 ---- 7.50B ---- 7.50B 7.00 +.20 6.80 8 2185 ---- 7.20B ---- 7.20B 6.90 +.20 6.70 2190 ---- 7.20B ---- 7.20B 6.70 +.20 6.50 2195 ---- 6.90B ---- 6.90B 6.60 +.20 6.40 2200 ---- 6.90B ---- 6.90B 6.50 +.20 6.30 995 2205 ---- 6.70B ---- 6.70B 6.40 +.20 6.20 9 2210 ---- 6.50B ---- 6.50B 6.20 +.10 6.10 2 2215 ---- 6.50B ---- 6.50B 6.10 +.20 5.90 2220 ---- 6.30B ---- 6.30B 6.00 +.20 5.80 2225 ---- 6.20B ---- 6.20B 5.90 +.20 5.70 7 2230 ---- 6.10B ---- 6.10B 5.80 +.20 5.60 2235 ---- 6.00B ---- 6.00B 5.70 +.20 5.50 2240 ---- 5.90B ---- 5.90B 5.60 +.20 5.40 14 2245 ---- 5.70B ---- 5.70B 5.50 +.20 5.30 7 2250 5.80 5.80 5.80 5.50A 5.40 +.20 18 5.20 817 2255 ---- 5.50B ---- 5.50B 5.30 +.20 5.10 2260 ---- 5.40B ---- 5.40B 5.20 +.20 5.00 2265 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 2270 ---- 5.20B ---- 5.20B 5.00 +.20 4.80 2275 5.00 5.10B 5.00 5.00 4.90 +.10 50 4.80 50 2280 ---- 5.00B ---- 5.00B 4.80 +.10 4.70 2285 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 6 2290 ---- 4.80B ---- 4.80B 4.70 +.20 4.50 2300 ---- 4.70B ---- 4.70B 4.50 +.20 4.30 1238 2310 ---- 4.50B ---- 4.50B 4.40 +.20 4.20 2320 ---- 4.30B 4.00A 4.00A 4.20 +.10 4.10 7 2325 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 46 2330 ---- 4.20B ---- 4.20B 4.10 +.20 3.90 4 2340 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 2350 ---- 3.90B 3.60A 3.60A 3.80 +.10 3.70 508 2360 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 2370 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 2375 3.60 3.60 3.30A 3.60 3.50 +.10 25 3.40 25 2400 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 286 2425 ---- 3.00B 2.80A 2.80A 3.00 +.10 2.90 2450 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 34 2475 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 2500 2.50 2.50 2.20A 2.50 2.40 +.10 16 2.30 602 2525 2.30 2.30 2.30 2.30 2.20 +.10 16 2.10 10 2550 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 29 2700 1.50 1.50 1.40 1.40 1.30 UNCH 47 1.30 552 3000 .70 .70 .70 .70 .70 +.10 10 .60 242 OG MAY23 Gold Option CALL 1000 ---- 717.90B 698.70A 698.70A 712.20 +11.10 701.10 1025 ---- 693.00B 673.40A 673.40A 687.20 +11.10 676.10 1050 ---- 667.90B 648.40A 648.40A 662.20 +11.10 651.10 1075 ---- 642.90B 623.60A 623.60A 637.20 +11.10 626.10 1100 ---- 618.00B 598.40A 598.40A 612.20 +11.10 601.10 1125 ---- 593.00B 573.60A 573.60A 587.20 +11.10 576.10 1150 ---- 568.10B 548.60A 548.60A 562.20 +11.10 551.10 1175 ---- 543.10B 523.60A 523.60A 537.20 +11.10 526.10 1200 ---- 521.90B 498.40A 498.40A 512.20 +11.10 501.10 1225 ---- 493.20B 473.50A 473.50A 487.20 +11.10 476.10 1250 ---- 472.20B 448.80A 448.80A 462.30 +11.00 451.30 1275 ---- 443.90B 424.40A 424.40A 437.50 +10.90 426.60 1300 ---- 422.90B 399.60A 399.60A 412.90 +10.70 402.20 1325 ---- 395.00B 375.70A 375.70A 388.50 +10.60 377.90 1350 ---- 374.40B 351.50A 351.50A 364.30 +10.50 353.80 1375 ---- 346.60B 327.60A 327.60A 340.40 +10.30 330.10 1380 ---- 342.10B 323.10A 323.10A 335.70 +10.30 325.40 1390 ---- 332.60B 313.60A 313.60A 326.30 +10.30 316.00 1400 ---- 326.70B 304.10A 304.10A 316.90 +10.20 306.70 1410 ---- 313.90B 294.90A 294.90A 307.60 +10.20 297.40 1420 ---- 304.40B 285.80A 285.80A 298.30 +10.10 288.20 1425 ---- 299.70B 281.50A 281.50A 293.70 +10.00 283.70 1430 ---- 295.30B 276.70A 276.70A 289.20 +10.10 279.10 1440 ---- 286.00B 267.90A 267.90A 280.10 +10.00 270.10 1450 ---- 280.50B 258.90A 258.90A 271.00 +9.80 261.20 1460 ---- 271.40B 249.90A 249.90A 262.10 +9.80 252.30 1470 ---- 262.50B 241.10A 241.10A 253.20 +9.60 243.60 1475 ---- 258.00B 236.80A 236.80A 248.80 +9.60 239.20 1480 ---- 253.60B 232.40A 232.40A 244.50 +9.60 234.90 1485 ---- 249.20B 228.40A 228.40A 240.10 +9.50 230.60 1490 ---- 244.80B 223.90A 223.90A 235.80 +9.40 226.40 1495 ---- 240.50B 219.60A 219.60A 231.50 +9.40 222.10 1500 ---- 236.20B 215.40A 215.40A 227.20 +9.20 218.00 1505 ---- 231.90B 211.50A 211.50A 223.00 +9.20 213.80 1510 ---- 227.60B 207.20A 207.20A 218.80 +9.10 209.70 1515 ---- 223.40B 203.10A 203.10A 214.60 +9.00 205.60 1520 ---- 219.20B 199.10A 199.10A 210.50 +9.00 201.50 1525 ---- 215.00B 195.10A 195.10A 206.40 +8.90 197.50 1530 ---- 210.90B 191.10A 191.10A 202.30 +8.80 193.50 1535 ---- 206.80B 187.10A 187.10A 198.30 +8.80 189.50 1540 ---- 202.70B 183.20A 183.20A 194.30 +8.70 185.60 1545 ---- 198.60B 179.30A 179.30A 190.30 +8.60 181.70 1550 ---- 194.60B 175.50A 175.50A 186.40 +8.50 177.90 1555 ---- 190.70B 171.90A 171.90A 182.50 +8.40 174.10 1560 ---- 186.70B 168.00A 168.00A 178.70 +8.30 170.40 1565 ---- 182.80B 164.40A 164.40A 174.80 +8.10 166.70 1570 ---- 179.00B 160.70A 160.70A 171.10 +8.10 163.00 1575 ---- 175.20B 157.10A 157.10A 167.40 +8.00 159.40 1580 ---- 171.40B 153.60A 153.60A 163.70 +7.90 155.80 1 1585 ---- 167.70B 150.10A 150.10A 160.10 +7.80 152.30 1590 ---- 164.10B 146.70A 146.70A 156.50 +7.70 148.80 1595 ---- 160.40B 143.30A 143.30A 153.00 +7.60 145.40 1600 ---- 156.80B 140.00A 140.00A 149.50 +7.50 142.00 1605 ---- 153.30B 136.70A 136.70A 146.10 +7.40 138.70 1610 ---- 149.80B 133.40A 133.40A 142.70 +7.30 135.40 1615 ---- 146.40B 130.10A 130.10A 139.30 +7.10 132.20 1620 ---- 143.00B 127.10A 127.10A 136.10 +7.10 129.00 1625 ---- 139.70B 123.90A 123.90A 132.80 +6.90 125.90 1630 ---- 136.40B 120.90A 120.90A 129.70 +6.90 122.80 1635 ---- 133.20B 117.60A 117.60A 126.50 +6.70 119.80 1640 ---- 130.00B 114.70A 114.70A 123.50 +6.60 116.90 1645 ---- 126.90B 111.90A 111.90A 120.50 +6.50 114.00 1650 ---- 123.90B 109.20A 109.20A 117.50 +6.40 111.10 1655 ---- 120.90B 106.50A 106.50A 114.60 +6.20 108.40 1660 ---- 117.90B 103.80A 103.80A 111.80 +6.10 105.70 1665 ---- 115.00B 101.00A 101.00A 109.00 +6.00 103.00 1670 ---- 112.20B 98.40A 98.40A 106.30 +5.90 100.40 1675 ---- 109.40B 96.00A 96.00A 103.60 +5.80 97.80 1680 ---- 106.70B 93.50A 93.50A 101.00 +5.60 95.40 4 1685 ---- 104.00B 91.00A 91.00A 98.50 +5.60 92.90 1690 ---- 101.40B 88.90A 88.90A 96.00 +5.40 90.60 4 1695 ---- 98.90B 86.40A 86.40A 93.50 +5.30 88.20 1700 ---- 96.40B 84.30A 84.30A 91.20 +5.20 86.00 1705 ---- 93.90B 82.20A 82.20A 88.80 +5.00 83.80 1710 ---- 91.60B 80.00A 80.00A 86.60 +5.00 81.60 1715 ---- 89.20B 77.80A 77.80A 84.30 +4.80 79.50 1720 80.60 87.00B 75.90A 85.20B 82.20 +4.70 4 77.50 1725 ---- 84.80B 74.00A 74.00A 80.10 +4.60 75.50 1730 ---- 82.60B 72.10A 72.10A 78.00 +4.50 73.50 1735 77.60 80.50B 70.20A 78.90B 76.00 +4.30 2 71.70 1740 ---- 78.50B 68.40A 68.40A 74.10 +4.30 69.80 4 1745 ---- 76.50B 66.60A 66.60A 72.20 +4.20 68.00 1750 ---- 74.50B 65.00A 65.00A 70.30 +4.00 66.30 4 1755 ---- 72.60B 63.30A 63.30A 68.50 +3.90 64.60 1760 ---- 70.80B 61.70A 61.70A 66.80 +3.80 63.00 1765 ---- 69.00B 60.10A 60.10A 65.00 +3.60 61.40 1770 ---- 67.30B 58.60A 58.60A 63.40 +3.60 59.80 1775 ---- 65.60B 57.10A 57.10A 61.80 +3.50 58.30 252 1780 ---- 63.90B 55.60A 55.60A 60.20 +3.40 56.80 1785 ---- 62.30B 54.10A 54.10A 58.70 +3.30 55.40 1 1790 ---- 60.80B 52.80A 52.80A 57.20 +3.20 54.00 1795 ---- 59.30B 51.60A 51.60A 55.80 +3.10 52.70 1800 ---- 57.80B 50.20A 50.20A 54.40 +3.00 51.40 213 1805 ---- 56.40B 49.10A 49.10A 53.00 +2.90 50.10 1810 ---- 55.00B 47.90A 47.90A 51.70 +2.80 48.90 1815 ---- 53.60B 46.60A 46.60A 50.40 +2.70 47.70 1820 ---- 52.30B 45.50A 45.50A 49.10 +2.60 46.50 1825 ---- 51.00B 44.40A 44.40A 47.90 +2.50 45.40 100 1830 ---- 49.80B 43.30A 43.30A 46.70 +2.40 44.30 1835 ---- 48.60B 42.30A 42.30A 45.60 +2.40 43.20 1840 ---- 47.40B 41.30A 41.30A 44.50 +2.30 42.20 1845 ---- 46.30B 40.20A 40.20A 43.40 +2.20 41.20 1850 ---- 45.20B 39.20A 39.20A 42.40 +2.20 40.20 470 1855 ---- 44.10B 38.40A 38.40A 41.30 +2.10 39.20 1860 ---- 43.00B 37.50A 37.50A 40.40 +2.10 38.30 1865 ---- 42.00B 36.50A 36.50A 39.40 +2.00 37.40 1870 ---- 41.00B 35.60A 35.60A 38.50 +2.00 36.50 1875 ---- 40.10B 34.80A 34.80A 37.60 +2.00 35.60 1880 ---- 39.10B 34.00A 34.00A 36.70 +1.90 34.80 1885 ---- 38.20B 33.20A 33.20A 35.80 +1.80 34.00 1890 ---- 37.30B 32.50A 32.50A 35.00 +1.80 33.20 5 1895 ---- 36.50B 31.70A 31.70A 34.20 +1.70 32.50 5 1900 ---- 35.60B 31.00A 31.00A 33.40 +1.70 150 31.70 450 1905 ---- 34.80B 30.30A 30.30A 32.60 +1.60 31.00 2 1 1910 ---- 34.00B 29.70A 29.70A 31.90 +1.60 30.30 1915 ---- 33.30B 29.00A 29.00A 31.10 +1.50 29.60 1920 ---- 32.50B 28.40A 28.40A 30.40 +1.50 28.90 1 1925 ---- 31.80B 27.70A 27.70A 29.70 +1.40 28.30 1930 ---- 31.00B 27.00A 27.00A 29.10 +1.40 27.70 5 1935 ---- 30.30B 26.50A 26.50A 28.40 +1.30 27.10 1940 ---- 29.70B 26.00A 26.00A 27.70 +1.20 26.50 1945 ---- 29.00B 25.40A 25.40A 27.10 +1.20 25.90 1950 ---- 28.40B 24.80A 24.80A 26.50 +1.10 25.40 1955 ---- 27.70B 24.30A 24.30A 25.90 +1.10 24.80 1960 ---- 27.10B 23.70A 23.70A 25.30 +1.00 24.30 1965 ---- 26.50B 23.20A 23.20A 24.80 +1.00 23.80 10 1970 ---- 25.90B 22.70A 22.70A 24.20 +.90 23.30 1975 ---- 25.40B 22.30A 22.30A 23.70 +.90 22.80 1980 ---- 24.80B 21.80A 21.80A 23.10 +.80 22.30 2 1985 ---- 24.30B 21.40A 21.40A 22.60 +.70 21.90 1990 ---- 23.80B 20.90A 20.90A 22.20 +.80 21.40 1995 ---- 23.20B 20.50A 20.50A 21.70 +.70 21.00 2000 ---- 22.70B 20.10A 20.10A 21.20 +.70 20.50 7 2005 ---- 22.30B 19.70A 19.70A 20.80 +.70 20.10 2010 ---- 21.80B 19.30A 19.30A 20.30 +.60 19.70 2015 ---- 21.30B 18.90A 18.90A 19.90 +.60 19.30 2020 ---- 20.90B 18.50A 18.50A 19.50 +.60 18.90 2025 ---- 20.50B 18.20A 18.20A 19.10 +.60 18.50 21 2030 ---- 20.00B 17.80A 17.80A 18.70 +.50 18.20 2035 ---- 19.60B 17.40A 17.40A 18.30 +.50 17.80 2040 ---- 19.20B 17.10A 17.10A 17.90 +.40 17.50 2045 ---- 18.80B 16.80A 16.80A 17.60 +.50 17.10 2050 ---- 18.40B 16.50A 16.50A 17.20 +.40 16.80 9 2055 ---- 18.10B 16.20A 16.20A 16.90 +.50 16.40 2060 ---- 17.70B 15.90A 15.90A 16.50 +.40 16.10 2065 ---- 17.30B 15.60A 15.60A 16.20 +.40 15.80 2070 ---- 17.00B 15.30A 15.30A 15.90 +.40 15.50 2 1 2075 ---- 16.60B 15.00A 15.00A 15.60 +.40 15.20 2080 ---- 16.30B 14.70A 14.70A 15.20 +.30 14.90 2085 ---- 16.00B 14.40A 14.40A 14.90 +.30 14.60 2090 ---- 15.70B 14.20A 14.20A 14.70 +.40 14.30 2095 ---- 15.40B 13.80A 13.80A 14.40 +.30 14.10 2100 ---- 15.00B 13.60A 13.60A 14.10 +.30 13.80 1 2105 ---- 14.80B 13.40A 13.40A 13.80 +.20 13.60 3 2110 ---- 14.50B 13.20A 13.20A 13.60 +.30 13.30 2115 ---- 14.20B 12.90A 12.90A 13.30 +.20 13.10 2120 ---- 13.90B 12.70A 12.70A 13.10 +.30 12.80 2125 ---- 13.60B 12.50A 12.50A 12.80 +.20 12.60 2130 ---- 13.40B 12.20A 12.20A 12.60 +.30 12.30 2135 ---- 13.10B 12.00A 12.00A 12.40 +.30 12.10 2140 ---- 12.90B 11.80A 11.80A 12.10 +.20 11.90 2145 ---- 12.70B 11.60A 11.60A 11.90 +.20 11.70 2150 ---- 12.40B 11.40A 11.40A 11.70 +.20 11.50 2155 ---- 12.20B 11.20A 11.20A 11.50 +.20 11.30 2160 ---- 12.00B 11.00A 11.00A 11.30 +.20 11.10 2165 ---- 11.80B 10.80A 10.80A 11.10 +.20 10.90 2170 ---- 11.60B 10.60A 10.60A 10.90 +.20 10.70 2175 ---- 11.40B 10.40A 10.40A 10.70 +.20 10.50 2180 ---- 11.10B 10.20A 10.20A 10.50 +.20 10.30 2185 ---- 10.90B ---- 10.90B 10.30 +.20 10.10 2190 ---- 10.70B 9.90A 9.90A 10.20 +.20 10.00 2195 ---- 10.60B 9.70A 9.70A 10.00 +.20 9.80 2200 ---- 10.40B ---- 10.40B 9.80 +.20 9.60 2205 ---- 10.20B ---- 10.20B 9.60 +.20 9.40 2210 ---- 10.00B 9.20A 9.20A 9.50 +.20 9.30 2215 ---- 9.80B ---- 9.80B 9.30 +.20 9.10 2220 ---- 9.60B 8.90A 8.90A 9.20 +.20 9.00 2225 ---- 9.50B ---- 9.50B 9.00 +.20 8.80 2230 ---- 9.30B 8.60A 8.60A 8.80 +.10 8.70 2235 ---- 9.20B ---- 9.20B 8.70 +.20 8.50 2240 ---- 9.00B ---- 9.00B 8.60 +.20 8.40 2245 ---- 8.80B ---- 8.80B 8.40 +.20 8.20 2250 ---- 8.60B ---- 8.60B 8.30 +.20 8.10 2255 ---- 8.50B ---- 8.50B 8.10 +.10 8.00 2260 ---- 8.40B ---- 8.40B 8.00 +.20 7.80 2265 ---- 8.20B ---- 8.20B 7.90 +.20 7.70 2270 ---- 8.10B ---- 8.10B 7.70 +.10 7.60 2275 7.70 7.90B 7.70 7.70 7.60 +.10 7 7.50 2280 ---- 7.80B ---- 7.80B 7.50 +.20 7.30 2290 ---- 7.50B ---- 7.50B 7.20 +.10 7.10 2300 ---- 7.30B ---- 7.30B 7.00 +.10 6.90 7 2310 ---- 7.10B ---- 7.10B 6.80 +.20 6.60 2320 ---- 6.80B ---- 6.80B 6.60 +.20 6.40 7 2325 ---- 6.70B ---- 6.70B 6.40 +.10 6.30 2330 ---- 6.60B ---- 6.60B 6.30 +.10 6.20 2340 ---- 6.40B ---- 6.40B 6.10 +.10 6.00 2350 6.10 6.20B 6.10 6.10 6.00 +.10 7 5.90 2360 ---- 6.00B ---- 6.00B 5.80 +.10 5.70 2370 ---- 5.80B ---- 5.80B 5.60 +.10 5.50 2375 ---- 5.70B ---- 5.70B 5.50 +.10 5.40 2400 ---- 5.30B ---- 5.30B 5.10 +.10 5.00 2425 ---- 4.90B ---- 4.90B 4.70 UNCH 4.70 2450 ---- 4.50B ---- 4.50B 4.40 +.10 4.30 2475 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 2500 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 2 2525 ---- 3.70B ---- 3.70B 3.50 UNCH 3.50 2550 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 5 2750 ---- ---- ---- ---- 2.00 UNCH 2.00 2 OG JUN23 Gold Option CALL 1000 ---- 718.00B 699.10A 699.10A 712.20 +11.10 701.10 1025 ---- 693.00B 674.10A 674.10A 687.20 +11.10 676.10 1050 ---- 668.10B 648.80A 648.80A 662.20 +11.10 651.10 1060 ---- 658.10B 639.00A 639.00A 652.20 +11.10 641.10 1070 ---- 648.10B 629.00A 629.00A 642.20 +11.10 631.10 1075 ---- 642.80B 624.00A 624.00A 637.20 +11.10 626.10 1080 ---- 638.10B 618.80A 618.80A 632.20 +11.10 621.10 1090 ---- 627.90B 609.00A 609.00A 622.20 +11.10 611.10 1100 ---- 618.20B 598.70A 598.70A 612.20 +11.10 601.10 1110 ---- 608.10B 589.00A 589.00A 602.20 +11.10 591.10 1120 ---- 598.10B 579.00A 579.00A 592.20 +11.10 581.10 1125 ---- 593.20B 574.00A 574.00A 587.20 +11.10 576.10 1130 ---- 588.20B 568.70A 568.70A 582.20 +11.10 571.10 1140 ---- 578.20B 558.90A 558.90A 572.20 +11.10 561.10 1150 ---- 568.00B 548.70A 548.70A 562.20 +11.10 551.10 1155 ---- 563.20B 543.80A 543.80A 557.20 +11.10 546.10 1160 ---- 558.20B 538.90A 538.90A 552.20 +11.10 541.10 1165 ---- 553.00B 533.70A 533.70A 547.20 +11.10 536.10 1170 ---- 548.00B 528.70A 528.70A 542.20 +11.10 531.10 1175 ---- 543.20B 523.90A 523.90A 537.20 +11.10 526.10 1180 ---- 538.20B 518.70A 518.70A 532.20 +11.10 521.10 1185 ---- 533.20B 513.90A 513.90A 527.20 +11.10 516.10 1190 ---- 528.20B 508.60A 508.60A 522.20 +11.10 511.10 1195 ---- 523.20B 503.80A 503.80A 517.20 +11.10 506.10 1200 ---- 521.90B 498.70A 498.70A 512.20 +11.10 501.10 1205 ---- 513.20B 493.90A 493.90A 507.20 +11.10 496.10 1210 ---- 508.20B 488.80A 488.80A 502.20 +11.00 491.20 1215 ---- 503.10B 484.10A 484.10A 497.20 +11.00 486.20 1220 ---- 498.10B 479.10A 479.10A 492.20 +11.00 481.20 1225 ---- 493.40B 473.90A 473.90A 487.20 +10.90 476.30 1230 ---- 488.40B 469.20A 469.20A 482.30 +11.00 471.30 1235 ---- 483.50B 464.10A 464.10A 477.30 +10.90 466.40 1240 ---- 478.60B 459.10A 459.10A 472.40 +10.90 461.50 1245 ---- 473.50B 454.50A 454.50A 467.40 +10.90 456.50 1250 ---- 472.50B 449.20A 449.20A 462.50 +10.90 451.60 1255 ---- 463.60B 444.60A 444.60A 457.50 +10.80 446.70 1260 ---- 458.70B 439.60A 439.60A 452.60 +10.80 441.80 1265 ---- 453.70B 434.70A 434.70A 447.70 +10.80 436.90 1270 ---- 449.00B 429.70A 429.70A 442.80 +10.80 432.00 1275 ---- 444.10B 424.90A 424.90A 437.90 +10.80 427.10 1280 ---- 439.20B 419.90A 419.90A 433.00 +10.80 422.20 1285 ---- 434.30B 415.30A 415.30A 428.10 +10.70 417.40 1290 ---- 429.50B 410.40A 410.40A 423.20 +10.70 412.50 1295 ---- 424.40B 405.40A 405.40A 418.30 +10.60 407.70 1300 ---- 423.60B 400.50A 400.50A 413.50 +10.70 402.80 1305 ---- 414.90B 395.80A 395.80A 408.60 +10.60 398.00 1310 ---- 410.10B 390.90A 390.90A 403.80 +10.60 393.20 1315 ---- 405.30B 386.00A 386.00A 398.90 +10.50 388.40 1320 ---- 400.40B 381.30A 381.30A 394.10 +10.50 383.60 1325 ---- 395.60B 376.60A 376.60A 389.30 +10.50 378.80 1330 ---- 390.80B 372.00A 372.00A 384.50 +10.50 374.00 1335 ---- 385.80B 367.20A 367.20A 379.70 +10.50 369.20 1340 ---- 381.00B 362.20A 362.20A 374.90 +10.40 364.50 1345 ---- 376.40B 357.70A 357.70A 370.20 +10.40 359.80 1350 ---- 375.50B 353.00A 353.00A 365.40 +10.40 355.00 1355 ---- 366.90B 348.30A 348.30A 360.70 +10.40 350.30 1360 ---- 362.20B 343.60A 343.60A 356.00 +10.40 345.60 1365 ---- 357.50B 338.90A 338.90A 351.20 +10.30 340.90 1370 ---- 352.80B 334.10A 334.10A 346.50 +10.20 336.30 1375 ---- 347.90B 329.30A 329.30A 341.90 +10.30 331.60 1380 ---- 343.20B 324.70A 324.70A 337.20 +10.20 327.00 1385 ---- 338.50B 320.00A 320.00A 332.50 +10.10 322.40 1390 ---- 334.00B 315.70A 315.70A 327.90 +10.10 317.80 1395 ---- 329.40B 311.10A 311.10A 323.30 +10.10 313.20 1400 ---- 328.50B 306.30A 306.30A 318.70 +10.10 308.60 1405 ---- 319.90B 302.00A 302.00A 314.10 +10.00 304.10 1410 ---- 315.50B 297.50A 297.50A 309.50 +10.00 299.50 1415 ---- 311.00B 293.00A 293.00A 305.00 +10.00 295.00 1420 ---- 306.40B 288.50A 288.50A 300.40 +9.90 290.50 1425 ---- 303.00B 283.70A 283.70A 295.90 +9.80 286.10 1430 ---- 301.00B 279.50A 279.50A 291.40 +9.80 281.60 1435 ---- 296.50B 275.00A 275.00A 287.00 +9.80 277.20 1440 ---- 292.00B 270.70A 270.70A 282.50 +9.70 272.80 1445 ---- 287.50B 266.40A 266.40A 278.10 +9.70 268.40 1450 ---- 283.00B 262.00A 262.00A 273.70 +9.70 264.00 1455 ---- 278.60B 257.50A 257.50A 269.30 +9.60 259.70 1460 ---- 274.20B 253.20A 253.20A 264.90 +9.50 255.40 1465 ---- 269.80B 249.10A 249.10A 260.60 +9.50 251.10 1470 ---- 265.40B 244.70A 244.70A 256.30 +9.50 246.80 1475 ---- 261.10B 240.20A 240.20A 252.00 +9.40 242.60 1480 ---- 256.80B 236.00A 236.00A 247.70 +9.30 238.40 1485 ---- 252.50B 232.10A 232.10A 243.50 +9.30 234.20 200 1490 ---- 248.20B 227.70A 227.70A 239.30 +9.20 230.10 1495 ---- 244.00B 223.60A 223.60A 235.10 +9.10 226.00 1500 ---- 239.80B 219.50A 219.50A 231.00 +9.10 221.90 1505 ---- 235.60B 215.60A 215.60A 226.80 +9.00 217.80 1510 ---- 231.40B 211.50A 211.50A 222.70 +8.90 213.80 1515 ---- 227.30B 207.50A 207.50A 218.70 +8.90 209.80 1520 ---- 223.20B 203.80A 203.80A 214.70 +8.80 205.90 1525 ---- 219.10B 199.90A 199.90A 210.70 +8.70 202.00 1530 ---- 215.10B 195.90A 195.90A 206.70 +8.60 198.10 1535 ---- 211.10B 192.20A 192.20A 202.80 +8.60 194.20 1540 ---- 207.10B 188.40A 188.40A 198.90 +8.50 190.40 1545 ---- 203.20B 184.70A 184.70A 195.10 +8.40 186.70 1550 ---- 199.30B 180.80A 180.80A 191.20 +8.20 183.00 1555 ---- 195.40B 177.10A 177.10A 187.50 +8.20 179.30 1560 ---- 191.60B 173.50A 173.50A 183.70 +8.00 175.70 1565 ---- 187.90B 169.90A 169.90A 180.10 +8.00 172.10 1570 ---- 184.10B 166.50A 166.50A 176.40 +7.90 168.50 1575 ---- 180.50B 162.80A 162.80A 172.80 +7.80 165.00 1580 ---- 176.80B 159.50A 159.50A 169.20 +7.70 161.50 1585 ---- 173.20B 156.20A 156.20A 165.70 +7.60 158.10 1590 ---- 169.70B 152.70A 152.70A 162.30 +7.50 154.80 1595 ---- 166.10B 149.50A 149.50A 158.80 +7.40 151.40 1600 ---- 162.70B 146.10A 146.10A 155.50 +7.30 148.20 1 1605 ---- 159.30B 142.90A 142.90A 152.10 +7.20 144.90 1610 ---- 155.90B 139.80A 139.80A 148.80 +7.00 141.80 1615 ---- 152.60B 136.70A 136.70A 145.60 +7.00 138.60 1620 ---- 149.30B 133.60A 133.60A 142.40 +6.80 135.60 1625 ---- 146.10B 130.70A 130.70A 139.30 +6.80 132.50 1630 ---- 142.90B 127.40A 127.40A 136.20 +6.60 129.60 1635 ---- 139.70B 124.50A 124.50A 133.20 +6.60 126.60 1640 ---- 136.70B 121.70A 121.70A 130.20 +6.40 123.80 1645 ---- 133.70B 118.90A 118.90A 127.30 +6.30 121.00 1650 ---- 130.70B 116.20A 116.20A 124.40 +6.20 118.20 2 1655 ---- 127.80B 113.50A 113.50A 121.60 +6.10 115.50 1660 ---- 124.90B 110.90A 110.90A 118.80 +6.00 112.80 1665 ---- 122.10B 108.40A 108.40A 116.10 +5.90 110.20 1670 ---- 119.30B 105.80A 105.80A 113.50 +5.80 107.70 90 1675 ---- 116.60B 103.40A 103.40A 110.90 +5.70 105.20 310 1680 ---- 113.90B 101.00A 101.00A 108.30 +5.60 102.70 1685 ---- 111.30B 98.60A 98.60A 105.80 +5.50 100.30 1690 ---- 108.80B 96.40A 96.40A 103.40 +5.40 98.00 1695 ---- 106.30B 94.10A 94.10A 101.00 +5.30 95.70 1700 99.30 103.90B 91.80A 102.10B 98.70 +5.20 2 93.50 1042 1705 ---- 101.40B 89.80A 89.80A 96.40 +5.10 91.30 1710 ---- 99.10B 87.70A 87.70A 94.20 +5.10 89.10 1715 ---- 96.80B 85.60A 85.60A 92.00 +4.90 5 87.10 1720 ---- 94.60B 83.70A 83.70A 89.90 +4.90 85.00 1725 ---- 92.70B 81.60A 81.60A 87.80 +4.80 83.00 65 1730 ---- 90.30B 79.80A 79.80A 85.70 +4.60 81.10 1735 ---- 88.50B 78.00A 78.00A 83.80 +4.60 79.20 200 1740 ---- 86.20B 76.10A 76.10A 81.80 +4.40 77.40 1745 ---- 84.20B 74.30A 74.30A 79.90 +4.30 75.60 20 1750 ---- 82.50B 72.60A 72.60A 78.10 +4.20 73.90 559 1755 ---- 80.40B 70.90A 70.90A 76.30 +4.10 72.20 1760 ---- 78.80B 69.30A 69.30A 74.60 +4.10 70.50 20 1765 ---- 76.70B 67.60A 67.60A 72.80 +3.90 68.90 21 1770 ---- 75.00B 66.10A 66.10A 71.20 +3.90 67.30 1 1775 ---- 73.50B 64.60A 64.60A 69.60 +3.80 65.80 113 1780 ---- 71.60B 63.10A 63.10A 68.00 +3.70 64.30 1785 ---- 70.00B 61.80A 61.80A 66.40 +3.50 62.90 1790 ---- 68.40B 60.40A 60.40A 64.90 +3.50 61.40 1795 ---- 66.90B 59.00A 59.00A 63.40 +3.30 60.10 1800 62.20 65.60B 57.50A 64.00B 62.00 +3.30 2 58.70 755 1805 ---- 63.90B 56.30A 56.30A 60.60 +3.20 57.40 1810 ---- 62.70B 55.00A 55.00A 59.30 +3.10 56.20 15 1815 ---- 61.10B 53.80A 53.80A 57.90 +3.00 54.90 1820 ---- 59.80B 52.60A 52.60A 56.60 +2.90 53.70 53 1825 ---- 58.70B 51.50A 51.50A 55.40 +2.90 52.50 7 1830 ---- 57.20B 50.40A 50.40A 54.20 +2.80 51.40 1835 ---- 56.00B 49.30A 49.30A 53.00 +2.70 50.30 1840 ---- 54.70B 48.30A 48.30A 51.80 +2.60 49.20 2 1845 ---- 53.60B 47.20A 47.20A 50.70 +2.60 48.10 1850 ---- 52.40B 46.20A 46.20A 49.60 +2.50 25 47.10 2199 1855 ---- 51.30B 45.20A 45.20A 48.50 +2.40 46.10 1860 ---- 50.20B 44.30A 44.30A 47.50 +2.40 45.10 1 1865 ---- 49.10B 43.40A 43.40A 46.50 +2.30 44.20 16 1870 ---- 48.10B 42.30A 42.30A 45.50 +2.30 43.20 1875 ---- 47.10B 41.50A 41.50A 44.50 +2.20 42.30 211 1880 ---- 46.10B 40.60A 40.60A 43.60 +2.20 41.40 1885 ---- 45.10B 39.70A 39.70A 42.70 +2.10 40.60 1890 ---- 44.20B 38.90A 38.90A 41.80 +2.10 39.70 1895 ---- 43.30B 38.20A 38.20A 40.90 +2.00 38.90 1900 ---- 42.40B 37.40A 37.40A 40.10 +2.00 200 38.10 1601 1905 ---- 41.50B 36.60A 36.60A 39.20 +1.90 37.30 14 1910 ---- 40.70B 35.90A 35.90A 38.40 +1.80 36.60 5 1915 ---- 39.80B 35.20A 35.20A 37.60 +1.80 35.80 1920 ---- 39.00B 34.50A 34.50A 36.90 +1.80 35.10 8 1925 ---- 38.20B 33.80A 33.80A 36.10 +1.70 34.40 82 1930 ---- 37.50B 33.10A 33.10A 35.40 +1.70 33.70 16 1935 ---- 36.80B 32.50A 32.50A 34.70 +1.60 33.10 1940 ---- 36.00B 31.80A 31.80A 34.00 +1.60 32.40 7 1945 ---- 35.30B 31.20A 31.20A 33.30 +1.50 31.80 14 1950 ---- 34.60B 30.50A 30.50A 32.60 +1.50 31.10 8562 1955 ---- 33.90B 30.00A 30.00A 31.90 +1.40 30.50 1960 ---- 33.20B 29.50A 29.50A 31.30 +1.30 30.00 14 1965 ---- 32.60B 28.80A 28.80A 30.60 +1.20 29.40 1970 ---- 31.90B 28.40A 28.40A 30.00 +1.20 28.80 1975 ---- 31.30B 27.70A 27.70A 29.40 +1.10 28.30 1 1980 ---- 30.70B 27.30A 27.30A 28.80 +1.10 27.70 5 1985 ---- 30.10B 26.70A 26.70A 28.30 +1.10 27.20 1990 ---- 29.50B 26.20A 26.20A 27.70 +1.00 26.70 1995 ---- 28.90B 25.70A 25.70A 27.20 +1.00 26.20 2000 ---- 28.30B 25.20A 25.20A 26.60 +.90 77 25.70 2721 2005 ---- 27.80B 24.80A 24.80A 26.10 +.90 25.20 2010 ---- 27.30B 24.40A 24.40A 25.60 +.80 24.80 2015 ---- 26.80B 23.90A 23.90A 25.20 +.90 24.30 2020 ---- 26.30B 23.50A 23.50A 24.70 +.80 23.90 490 2025 ---- 25.80B 23.00A 23.00A 24.30 +.90 23.40 2030 ---- 25.30B 22.70A 22.70A 23.80 +.80 23.00 2035 ---- 24.80B 22.20A 22.20A 23.40 +.80 22.60 2040 ---- 24.40B 21.80A 21.80A 23.00 +.80 22.20 1 2045 ---- 23.90B 21.50A 21.50A 22.50 +.70 21.80 2050 ---- 23.50B 21.20A 21.20A 22.10 +.70 21.40 1661 2055 ---- 23.10B 20.80A 20.80A 21.70 +.60 21.10 2060 ---- 22.70B 20.40A 20.40A 21.30 +.60 20.70 2065 ---- 22.30B 20.10A 20.10A 20.90 +.50 20.40 2070 ---- 21.90B 19.70A 19.70A 20.60 +.60 20.00 4 2075 ---- 21.50B 19.30A 19.30A 20.20 +.50 19.70 10 2080 ---- 21.10B 19.10A 19.10A 19.80 +.50 19.30 2085 ---- 20.70B 18.70A 18.70A 19.50 +.50 19.00 2090 ---- 20.40B 18.40A 18.40A 19.10 +.40 18.70 2095 ---- 20.00B 18.10A 18.10A 18.80 +.40 18.40 2100 ---- 19.60B 17.70A 17.70A 18.50 +.40 18.10 1147 2105 ---- 19.30B 17.50A 17.50A 18.20 +.40 17.80 2110 ---- 19.00B 17.20A 17.20A 17.80 +.30 17.50 2115 ---- 18.60B 16.90A 16.90A 17.50 +.30 17.20 2120 ---- 18.30B 16.70A 16.70A 17.20 +.30 16.90 2125 ---- 18.00B 16.40A 16.40A 17.00 +.40 16.60 73 2130 ---- 17.70B 16.10A 16.10A 16.70 +.40 16.30 1 2135 ---- 17.40B 15.80A 15.80A 16.40 +.30 16.10 2140 ---- 17.10B 15.60A 15.60A 16.10 +.30 15.80 2145 ---- 16.80B 15.40A 15.40A 15.80 +.30 15.50 2150 ---- 16.50B 15.10A 15.10A 15.60 +.30 15.30 1167 2155 ---- 16.20B 14.80A 14.80A 15.30 +.30 15.00 2160 ---- 16.00B 14.60A 14.60A 15.10 +.30 14.80 2165 ---- 15.70B 14.40A 14.40A 14.80 +.30 14.50 2170 ---- 15.40B 14.20A 14.20A 14.60 +.30 14.30 2175 ---- 15.20B 13.90A 13.90A 14.40 +.30 14.10 19 2180 ---- 14.90B 13.70A 13.70A 14.10 +.30 13.80 2185 ---- 14.70B 13.50A 13.50A 13.90 +.30 13.60 2190 ---- 14.40B 13.30A 13.30A 13.70 +.30 13.40 2195 ---- 14.20B 13.10A 13.10A 13.50 +.30 13.20 2200 ---- 14.00B 12.90A 12.90A 13.30 +.30 13.00 1313 2205 ---- 13.70B 12.70A 12.70A 13.10 +.30 12.80 2210 ---- 13.50B 12.50A 12.50A 12.90 +.30 12.60 2215 ---- 13.30B 12.30A 12.30A 12.70 +.30 12.40 2220 ---- 13.10B 12.10A 12.10A 12.50 +.30 12.20 2225 ---- 12.90B ---- 12.90B 12.30 +.30 12.00 2230 ---- 12.70B 11.80A 11.80A 12.10 +.20 11.90 2235 ---- 12.50B 11.60A 11.60A 11.90 +.20 11.70 2240 ---- 12.30B ---- 12.30B 11.70 +.20 11.50 2245 ---- 12.10B ---- 12.10B 11.60 +.30 11.30 2250 ---- 11.90B 11.10A 11.10A 11.40 +.20 11.20 89 2255 ---- 11.70B ---- 11.70B 11.20 +.20 11.00 2260 ---- 11.50B ---- 11.50B 11.10 +.30 10.80 2265 ---- 11.40B 10.60A 10.60A 10.90 +.20 10.70 2270 ---- 11.20B ---- 11.20B 10.70 +.20 10.50 35 2275 ---- 11.00B ---- 11.00B 10.60 +.30 10.30 20 2280 ---- 10.80B ---- 10.80B 10.40 +.20 10.20 2285 ---- 10.70B ---- 10.70B 10.20 +.20 10.00 5 2290 ---- 10.50B ---- 10.50B 10.10 +.20 9.90 2295 ---- 10.30B ---- 10.30B 9.90 +.20 9.70 4 2300 ---- 10.20B ---- 10.20B 9.80 +.20 9.60 158 2305 ---- 10.00B ---- 10.00B 9.70 +.20 9.50 2310 ---- 9.90B ---- 9.90B 9.50 +.20 9.30 2315 ---- 9.70B ---- 9.70B 9.40 +.20 9.20 2320 ---- 9.60B ---- 9.60B 9.30 +.20 9.10 2325 ---- 9.40B ---- 9.40B 9.10 +.20 8.90 2330 ---- 9.30B ---- 9.30B 9.00 +.20 8.80 2335 ---- 9.20B ---- 9.20B 8.90 +.20 8.70 2340 ---- 9.00B ---- 9.00B 8.80 +.20 8.60 2350 ---- 8.80B ---- 8.80B 8.50 +.20 8.30 15 2360 ---- 8.50B ---- 8.50B 8.30 +.20 8.10 2370 ---- 8.30B ---- 8.30B 8.10 +.20 7.90 2375 ---- 8.20B ---- 8.20B 8.00 +.20 7.80 25 2380 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 2390 ---- 7.80B ---- 7.80B 7.70 +.20 7.50 2400 6.80 7.70 6.80 7.60A 7.40 +.10 4 7.30 856 2410 ---- 7.40B ---- 7.40B 7.30 +.20 7.10 2420 ---- 7.20B ---- 7.20B 7.10 +.20 6.90 2425 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 2430 ---- 7.00B ---- 7.00B 6.90 +.20 6.70 2440 ---- 6.80B ---- 6.80B 6.70 +.10 6.60 5 2450 ---- 6.60B ---- 6.60B 6.50 +.10 6.40 25 2475 ---- 6.30B ---- 6.30B 6.10 +.10 6.00 2500 ---- 5.90B ---- 5.90B 5.70 +.10 5.60 444 2525 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 2550 ---- 5.20B ---- 5.20B 5.10 +.20 4.90 45 2575 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 5 2600 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 1271 2625 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 10 2700 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 793 2850 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 64 2900 ---- ---- ---- ---- 2.50 +.20 2.30 20 3000 ---- 2.00B 1.80A 1.80A 2.10 +.20 1.90 1901 850 ---- 867.60B 849.20A 849.20A 862.20 +11.10 851.10 875 ---- 842.90B 824.30A 824.30A 837.20 +11.10 826.10 900 ---- 817.90B 798.90A 798.90A 812.20 +11.10 801.10 925 ---- 792.60B 773.90A 773.90A 787.20 +11.10 776.10 950 ---- 768.00B 749.10A 749.10A 762.20 +11.10 751.10 975 ---- 743.00B 724.00A 724.00A 737.20 +11.10 726.10 OG JLY23 Gold Option CALL 1200 ---- 536.50B ---- 536.50B 526.70 +11.00 515.70 1225 ---- ---- ---- ---- 501.80 +10.90 490.90 1250 ---- 487.10B ---- 487.10B 477.00 +10.70 466.30 1275 ---- ---- ---- ---- 452.50 +10.60 441.90 1300 ---- 438.40B ---- 438.40B 428.20 +10.40 417.80 2 1325 ---- ---- ---- ---- 404.10 +10.20 393.90 1350 ---- 390.60B ---- 390.60B 380.40 +10.00 370.40 1375 ---- ---- ---- ---- 357.10 +10.00 347.10 1390 ---- ---- ---- ---- 343.20 +9.80 333.40 1400 ---- 344.00B ---- 344.00B 334.10 +9.80 324.30 1410 ---- 323.90B ---- 323.90B 325.00 +9.70 315.30 6 4 1420 ---- 325.30B ---- 325.30B 316.10 +9.70 306.40 1425 ---- 321.20B ---- 321.20B 311.60 +9.60 302.00 1430 ---- 316.70B ---- 316.70B 307.20 +9.70 297.50 2 1440 ---- 307.80B ---- 307.80B 298.30 +9.50 288.80 1450 ---- 298.90B ---- 298.90B 289.60 +9.50 280.10 1460 ---- 290.20B ---- 290.20B 280.90 +9.40 271.50 1470 ---- 281.50B ---- 281.50B 272.40 +9.40 263.00 1475 ---- 277.20B ---- 277.20B 268.10 +9.30 258.80 1480 ---- 272.90B ---- 272.90B 263.90 +9.20 254.70 1 1490 ---- 264.40B ---- 264.40B 255.50 +9.10 246.40 1 1495 ---- 260.20B ---- 260.20B 251.40 +9.10 242.30 1500 ---- 256.00B ---- 256.00B 247.30 +9.00 238.30 1 1505 ---- 251.90B ---- 251.90B 243.20 +9.00 234.20 1510 ---- 247.70B ---- 247.70B 239.10 +8.90 230.20 1 1515 ---- 243.60B ---- 243.60B 235.10 +8.80 226.30 1520 ---- 239.60B ---- 239.60B 231.10 +8.80 222.30 1525 ---- 235.50B ---- 235.50B 227.10 +8.60 218.50 1530 ---- 231.50B ---- 231.50B 223.20 +8.60 214.60 1 1535 ---- 227.60B ---- 227.60B 219.30 +8.50 210.80 1540 ---- 223.60B ---- 223.60B 215.40 +8.40 207.00 1545 ---- 219.70B ---- 219.70B 211.60 +8.40 203.20 1550 ---- 215.80B ---- 215.80B 207.80 +8.30 199.50 1555 ---- 212.00B ---- 212.00B 204.00 +8.20 195.80 1560 ---- 208.20B ---- 208.20B 200.30 +8.10 192.20 1565 ---- 204.40B ---- 204.40B 196.60 +8.00 188.60 1 1570 ---- 200.70B ---- 200.70B 193.00 +8.00 185.00 1575 ---- 197.00B ---- 197.00B 189.40 +7.90 181.50 1580 ---- 193.40B ---- 193.40B 185.80 +7.80 178.00 1585 ---- 189.80B ---- 189.80B 182.30 +7.70 174.60 1590 ---- 186.20B ---- 186.20B 178.80 +7.60 171.20 1595 ---- 182.70B ---- 182.70B 175.30 +7.50 167.80 1600 ---- 179.20B ---- 179.20B 171.90 +7.40 164.50 1605 ---- 175.70B ---- 175.70B 168.60 +7.30 161.30 1610 ---- 172.30B ---- 172.30B 165.30 +7.30 158.00 1615 ---- 169.00B ---- 169.00B 162.00 +7.10 154.90 1620 ---- 165.70B ---- 165.70B 158.80 +7.10 151.70 1625 ---- 162.40B ---- 162.40B 155.60 +7.00 148.60 1630 ---- 159.20B ---- 159.20B 152.50 +6.90 145.60 1635 ---- 156.00B ---- 156.00B 149.40 +6.80 142.60 1640 ---- 152.90B ---- 152.90B 146.40 +6.70 139.70 1645 ---- 149.80B ---- 149.80B 143.40 +6.60 136.80 1650 ---- 146.80B ---- 146.80B 140.40 +6.50 133.90 1655 ---- 143.80B ---- 143.80B 137.50 +6.40 131.10 1660 ---- 140.80B ---- 140.80B 134.70 +6.30 128.40 1665 ---- 137.90B ---- 137.90B 131.90 +6.20 125.70 1670 ---- 135.10B ---- 135.10B 129.10 +6.10 1 123.00 1675 ---- 132.30B ---- 132.30B 126.50 +6.10 120.40 1680 ---- 129.60B ---- 129.60B 123.80 +5.90 117.90 1685 ---- 126.90B ---- 126.90B 121.20 +5.80 115.40 1690 ---- 124.20B ---- 124.20B 118.70 +5.80 112.90 1695 ---- 121.60B ---- 121.60B 116.20 +5.70 110.50 1700 ---- 119.10B ---- 119.10B 113.70 +5.50 108.20 9 1705 ---- 116.60B ---- 116.60B 111.40 +5.50 105.90 1710 ---- 114.10B ---- 114.10B 109.00 +5.30 103.70 1715 ---- 111.70B ---- 111.70B 106.70 +5.20 101.50 1720 ---- 109.40B ---- 109.40B 104.50 +5.20 99.30 1725 ---- 107.10B ---- 107.10B 102.30 +5.10 97.20 1730 ---- 104.80B ---- 104.80B 100.20 +5.10 95.10 1735 ---- 102.60B ---- 102.60B 98.10 +5.00 93.10 1740 ---- 100.50B ---- 100.50B 96.00 +4.90 91.10 1745 ---- 98.30B ---- 98.30B 94.00 +4.80 89.20 1750 ---- 96.30B ---- 96.30B 92.00 +4.70 87.30 1 1755 ---- 94.30B ---- 94.30B 90.10 +4.70 85.40 1760 ---- 92.30B ---- 92.30B 88.20 +4.60 83.60 1765 ---- 90.30B ---- 90.30B 86.30 +4.40 81.90 1770 ---- 88.50B ---- 88.50B 84.50 +4.30 80.20 1775 ---- 86.60B ---- 86.60B 82.70 +4.20 78.50 19 1780 ---- 84.80B ---- 84.80B 81.00 +4.20 76.80 1785 ---- 83.10B ---- 83.10B 79.30 +4.10 75.20 19 1790 ---- 81.30B ---- 81.30B 77.70 +4.00 73.70 1795 ---- 79.70B ---- 79.70B 76.10 +4.00 72.10 1800 ---- 78.00B ---- 78.00B 74.50 +3.80 70.70 61 1805 ---- 76.40B ---- 76.40B 73.00 +3.80 69.20 1810 ---- 74.90B ---- 74.90B 71.50 +3.70 67.80 1815 ---- 73.30B ---- 73.30B 70.00 +3.60 66.40 1820 ---- 71.90B ---- 71.90B 68.60 +3.50 65.10 1825 ---- 70.40B ---- 70.40B 67.20 +3.50 63.70 1830 ---- 69.00B ---- 69.00B 65.90 +3.40 62.50 1835 ---- 67.60B ---- 67.60B 64.50 +3.30 61.20 1840 ---- 66.30B ---- 66.30B 63.30 +3.30 60.00 14 1845 ---- 64.90B ---- 64.90B 62.00 +3.20 58.80 1850 ---- 63.60B ---- 63.60B 60.80 +3.10 57.70 1855 ---- 62.40B ---- 62.40B 59.60 +3.00 56.60 1860 ---- 61.20B ---- 61.20B 58.40 +2.90 55.50 1865 ---- 60.00B ---- 60.00B 57.30 +2.90 54.40 1870 ---- 58.80B ---- 58.80B 56.20 +2.90 53.30 1875 ---- 57.70B ---- 57.70B 55.10 +2.80 52.30 1880 ---- 56.60B ---- 56.60B 54.00 +2.70 51.30 1885 ---- 55.50B ---- 55.50B 52.90 +2.60 50.30 1890 ---- 54.40B ---- 54.40B 51.90 +2.50 49.40 1895 ---- 53.40B ---- 53.40B 50.90 +2.50 48.40 1900 ---- 52.40B ---- 52.40B 49.90 +2.40 47.50 10 1905 ---- 51.40B ---- 51.40B 48.90 +2.30 46.60 1910 ---- 50.40B ---- 50.40B 48.00 +2.30 45.70 1915 ---- 49.50B ---- 49.50B 47.10 +2.20 44.90 1920 ---- 48.50B ---- 48.50B 46.20 +2.10 44.10 1925 ---- 47.60B ---- 47.60B 45.30 +2.00 43.30 1930 ---- 46.70B ---- 46.70B 44.40 +1.90 42.50 13 1935 ---- 45.90B ---- 45.90B 43.60 +1.90 41.70 1940 ---- 45.00B ---- 45.00B 42.80 +1.90 40.90 1945 ---- 44.20B ---- 44.20B 42.00 +1.80 40.20 1950 ---- 43.40B ---- 43.40B 41.20 +1.70 39.50 2 1955 ---- 42.60B ---- 42.60B 40.50 +1.70 38.80 1960 ---- 41.80B ---- 41.80B 39.80 +1.70 38.10 1965 ---- 41.10B ---- 41.10B 39.00 +1.60 37.40 1970 ---- 40.40B ---- 40.40B 38.30 +1.50 36.80 1975 ---- 39.70B ---- 39.70B 37.70 +1.60 36.10 1980 ---- 39.00B ---- 39.00B 37.00 +1.50 35.50 1985 ---- 38.30B ---- 38.30B 36.30 +1.40 34.90 1990 ---- 37.60B ---- 37.60B 35.70 +1.40 34.30 1995 ---- 36.90B ---- 36.90B 35.10 +1.40 33.70 2000 ---- 36.30B ---- 36.30B 34.50 +1.40 33.10 26 2005 ---- 35.70B ---- 35.70B 33.90 +1.30 32.60 2010 ---- 35.00B ---- 35.00B 33.30 +1.30 32.00 2015 ---- 34.40B ---- 34.40B 32.70 +1.20 31.50 2020 ---- 33.80B ---- 33.80B 32.10 +1.20 30.90 2025 ---- 33.30B ---- 33.30B 31.60 +1.20 30.40 2030 ---- 32.70B ---- 32.70B 31.10 +1.20 29.90 2035 ---- 32.10B ---- 32.10B 30.50 +1.10 29.40 2040 ---- 31.60B ---- 31.60B 30.00 +1.10 28.90 2045 ---- 31.10B ---- 31.10B 29.50 +1.00 28.50 2050 ---- 30.60B ---- 30.60B 29.00 +1.00 28.00 2055 ---- 30.00B ---- 30.00B 28.50 +1.00 27.50 2060 ---- 29.50B ---- 29.50B 28.10 +1.00 27.10 2065 ---- 29.10B ---- 29.10B 27.60 +.90 26.70 2070 ---- 28.60B ---- 28.60B 27.10 +.90 26.20 2075 ---- 28.10B ---- 28.10B 26.70 +.90 25.80 1 2080 ---- 27.70B ---- 27.70B 26.30 +.90 25.40 2085 ---- 27.20B ---- 27.20B 25.80 +.80 25.00 2090 ---- 26.80B ---- 26.80B 25.40 +.80 24.60 2095 ---- 26.30B ---- 26.30B 25.00 +.80 24.20 2100 ---- 25.90B ---- 25.90B 24.60 +.80 23.80 2105 ---- 25.50B ---- 25.50B 24.20 +.70 23.50 2110 ---- 25.10B ---- 25.10B 23.80 +.70 23.10 2115 ---- 24.70B ---- 24.70B 23.40 +.70 22.70 2120 ---- 24.30B ---- 24.30B 23.10 +.70 22.40 2125 ---- 23.90B ---- 23.90B 22.70 +.60 22.10 2130 ---- 23.60B ---- 23.60B 22.30 +.60 21.70 2 2135 ---- 23.20B ---- 23.20B 22.00 +.60 21.40 2140 ---- 22.80B ---- 22.80B 21.70 +.60 21.10 2145 ---- 22.50B ---- 22.50B 21.30 +.50 20.80 2150 ---- 22.10B ---- 22.10B 21.00 +.50 20.50 2155 ---- 21.80B ---- 21.80B 20.70 +.50 20.20 2160 ---- 21.50B ---- 21.50B 20.40 +.50 19.90 2165 ---- 21.10B ---- 21.10B 20.10 +.50 19.60 2170 ---- 20.80B ---- 20.80B 19.80 +.50 19.30 2175 ---- 20.50B ---- 20.50B 19.50 +.50 19.00 2180 ---- 20.20B ---- 20.20B 19.20 +.50 18.70 2185 ---- 19.90B ---- 19.90B 18.90 +.40 18.50 2190 ---- 19.60B ---- 19.60B 18.60 +.40 18.20 2195 ---- 19.30B ---- 19.30B 18.30 +.30 18.00 2200 ---- 19.00B ---- 19.00B 18.10 +.40 17.70 1 2205 ---- 18.70B ---- 18.70B 17.80 +.30 17.50 2210 ---- 18.40B ---- 18.40B 17.60 +.40 17.20 2215 ---- 18.20B ---- 18.20B 17.30 +.30 17.00 2220 ---- 17.90B ---- 17.90B 17.00 +.30 16.70 2225 ---- 17.60B ---- 17.60B 16.80 +.30 16.50 2230 ---- 17.40B ---- 17.40B 16.60 +.30 16.30 2235 ---- 17.10B ---- 17.10B 16.30 +.30 16.00 2240 ---- 16.90B ---- 16.90B 16.10 +.30 15.80 2245 ---- 16.70B ---- 16.70B 15.90 +.30 15.60 2250 ---- 16.40B ---- 16.40B 15.60 +.20 15.40 2 2255 ---- 16.20B ---- 16.20B 15.40 +.20 15.20 2260 ---- 16.00B ---- 16.00B 15.20 +.30 14.90 2265 ---- 15.70B ---- 15.70B 15.00 +.30 14.70 2270 ---- 15.50B ---- 15.50B 14.80 +.30 14.50 2275 ---- 15.30B ---- 15.30B 14.60 +.30 14.30 2280 ---- 15.10B ---- 15.10B 14.40 +.30 14.10 2290 ---- 14.70B ---- 14.70B 14.00 +.20 13.80 2300 ---- 14.30B ---- 14.30B 13.60 +.20 13.40 35 2310 ---- 13.90B ---- 13.90B 13.20 +.20 13.00 2320 ---- 13.50B ---- 13.50B 12.90 +.20 12.70 2325 ---- 13.30B ---- 13.30B 12.70 +.20 12.50 2330 ---- 13.10B ---- 13.10B 12.60 +.20 12.40 2340 ---- 12.80B ---- 12.80B 12.30 +.30 12.00 2350 ---- 12.50B ---- 12.50B 12.00 +.30 11.70 2360 ---- 12.10B ---- 12.10B 11.70 +.20 11.50 2370 ---- 11.80B ---- 11.80B 11.40 +.20 11.20 2375 ---- 11.70B ---- 11.70B 11.30 +.30 11.00 2380 ---- 11.50B ---- 11.50B 11.10 +.20 10.90 2400 10.40 10.90B 10.10A 10.40 10.60 +.20 2 10.40 2 7 2425 ---- 10.30B ---- 10.30B 10.00 +.20 9.80 2450 ---- 9.60B ---- 9.60B 9.40 +.20 9.20 45 2475 9.20 9.20 9.20 9.10A 8.80 +.10 5 8.70 2500 ---- 8.60B ---- 8.60B 8.30 +.10 8.20 5 2525 ---- 8.10B ---- 8.10B 7.80 UNCH 7.80 2550 ---- 7.60B ---- 7.60B 7.40 UNCH 7.40 2575 ---- 7.20B ---- 7.20B 7.00 UNCH 7.00 2700 ---- 5.50B ---- 5.50B 5.50 +.10 5.40 125 OG AUG23 Gold Option CALL 1200 ---- 536.30B ---- 536.30B 526.70 +10.90 515.80 1225 ---- ---- ---- ---- 501.90 +10.80 491.10 1250 ---- 487.10B ---- 487.10B 477.30 +10.60 466.70 1275 ---- ---- ---- ---- 453.00 +10.50 442.50 2 1300 ---- 438.70B ---- 438.70B 428.90 +10.40 418.50 1325 ---- ---- ---- ---- 405.10 +10.20 394.90 1350 ---- 391.30B ---- 391.30B 381.70 +10.10 371.60 1375 ---- ---- ---- ---- 358.60 +10.00 348.60 1390 ---- ---- ---- ---- 345.00 +9.90 335.10 1400 ---- 345.20B ---- 345.20B 336.00 +9.90 326.10 1410 ---- 336.20B ---- 336.20B 327.00 +9.70 317.30 1420 ---- 327.20B ---- 327.20B 318.20 +9.70 308.50 1425 ---- 322.80B ---- 322.80B 313.70 +9.60 304.10 1430 ---- 318.30B ---- 318.30B 309.40 +9.60 299.80 1440 ---- 309.50B ---- 309.50B 300.70 +9.50 291.20 1450 ---- 300.80B ---- 300.80B 292.00 +9.40 282.60 2 1460 ---- 292.20B ---- 292.20B 283.50 +9.30 274.20 1470 ---- 283.60B ---- 283.60B 275.10 +9.20 265.90 1475 ---- 279.40B ---- 279.40B 270.90 +9.10 261.80 1480 ---- 275.20B ---- 275.20B 266.80 +9.10 257.70 1490 ---- 266.80B ---- 266.80B 258.50 +8.90 249.60 1495 ---- 262.70B ---- 262.70B 254.50 +9.00 245.50 1500 ---- 258.60B ---- 258.60B 250.40 +8.80 241.60 1505 ---- 254.50B ---- 254.50B 246.40 +8.80 237.60 1510 ---- 250.50B ---- 250.50B 242.40 +8.70 233.70 1515 ---- 246.40B ---- 246.40B 238.50 +8.70 229.80 1520 ---- 242.40B ---- 242.40B 234.60 +8.60 226.00 1525 ---- 238.50B ---- 238.50B 230.70 +8.50 222.20 1530 ---- 234.50B ---- 234.50B 226.80 +8.40 218.40 1535 ---- 230.60B ---- 230.60B 223.00 +8.40 214.60 1540 ---- 226.80B ---- 226.80B 219.20 +8.30 210.90 1545 ---- 223.00B ---- 223.00B 215.50 +8.20 207.30 1550 ---- 219.20B ---- 219.20B 211.80 +8.20 203.60 2 1555 ---- 215.40B ---- 215.40B 208.10 +8.10 200.00 1560 ---- 211.70B ---- 211.70B 204.50 +8.00 196.50 1565 ---- 208.00B ---- 208.00B 200.90 +8.00 192.90 1570 ---- 204.30B ---- 204.30B 197.30 +7.80 189.50 1575 ---- 200.70B ---- 200.70B 193.80 +7.80 186.00 1580 ---- 197.20B ---- 197.20B 190.30 +7.70 182.60 1585 ---- 193.60B ---- 193.60B 186.90 +7.60 179.30 1590 ---- 190.10B ---- 190.10B 183.50 +7.50 176.00 1595 ---- 186.70B ---- 186.70B 180.10 +7.40 172.70 1600 ---- 183.30B ---- 183.30B 176.80 +7.30 169.50 1605 ---- 179.90B ---- 179.90B 173.50 +7.20 166.30 1610 ---- 176.60B ---- 176.60B 170.30 +7.20 163.10 1615 ---- 173.30B ---- 173.30B 167.10 +7.10 160.00 1620 ---- 170.00B ---- 170.00B 164.00 +7.00 157.00 1625 ---- 166.80B ---- 166.80B 160.90 +6.90 154.00 1630 ---- 163.70B ---- 163.70B 157.90 +6.90 151.00 1635 ---- 160.60B ---- 160.60B 154.90 +6.80 148.10 1640 ---- 157.50B ---- 157.50B 151.90 +6.70 145.20 1645 ---- 154.50B ---- 154.50B 149.00 +6.60 142.40 1650 ---- 151.50B ---- 151.50B 146.10 +6.40 139.70 1655 ---- 148.60B ---- 148.60B 143.30 +6.40 136.90 1660 ---- 145.70B ---- 145.70B 140.60 +6.40 134.20 1665 ---- 142.90B ---- 142.90B 137.80 +6.20 131.60 1670 ---- 140.10B ---- 140.10B 135.10 +6.10 129.00 1675 ---- 137.40B ---- 137.40B 132.50 +6.00 126.50 1680 ---- 134.70B ---- 134.70B 129.90 +5.90 124.00 1685 ---- 132.10B ---- 132.10B 127.40 +5.90 121.50 1690 ---- 129.50B ---- 129.50B 124.90 +5.80 119.10 1695 ---- 126.90B ---- 126.90B 122.40 +5.70 116.70 1700 ---- 124.40B ---- 124.40B 120.00 +5.60 114.40 200 1705 ---- 121.90B ---- 121.90B 117.70 +5.60 112.10 1710 ---- 119.50B ---- 119.50B 115.40 +5.50 109.90 1715 ---- 117.20B ---- 117.20B 113.10 +5.40 107.70 1720 ---- 114.80B ---- 114.80B 110.80 +5.20 105.60 4 1725 ---- 112.60B ---- 112.60B 108.70 +5.20 103.50 1730 ---- 110.30B ---- 110.30B 106.50 +5.10 101.40 1735 ---- 108.10B ---- 108.10B 104.40 +5.00 99.40 1 1740 ---- 106.00B ---- 106.00B 102.40 +5.00 97.40 1745 ---- 103.90B ---- 103.90B 100.40 +4.90 95.50 1750 ---- 101.80B ---- 101.80B 98.40 +4.80 93.60 251 1755 ---- 99.80B ---- 99.80B 96.40 +4.60 91.80 1760 ---- 97.90B ---- 97.90B 94.60 +4.70 89.90 1765 ---- 95.90B ---- 95.90B 92.70 +4.50 88.20 1770 ---- 94.10B ---- 94.10B 90.90 +4.40 86.50 1775 ---- 92.20B ---- 92.20B 89.10 +4.30 84.80 810 1780 ---- 90.40B ---- 90.40B 87.40 +4.30 83.10 1785 ---- 88.60B ---- 88.60B 85.70 +4.20 81.50 1790 ---- 86.90B ---- 86.90B 84.00 +4.10 79.90 1795 ---- 85.20B ---- 85.20B 82.40 +4.00 78.40 1800 ---- 83.60B ---- 83.60B 80.80 +3.90 76.90 8 1805 ---- 82.00B ---- 82.00B 79.20 +3.80 75.40 1810 ---- 80.40B ---- 80.40B 77.70 +3.80 73.90 1815 ---- 78.90B ---- 78.90B 76.20 +3.70 72.50 1820 ---- 77.40B ---- 77.40B 74.80 +3.60 71.20 1825 ---- 75.90B ---- 75.90B 73.40 +3.60 69.80 1830 ---- 74.50B ---- 74.50B 72.00 +3.50 68.50 1000 1835 ---- 73.10B ---- 73.10B 70.60 +3.40 67.20 1840 ---- 71.70B ---- 71.70B 69.30 +3.30 66.00 1845 ---- 70.40B ---- 70.40B 68.00 +3.20 64.80 1850 ---- 69.10B ---- 69.10B 66.70 +3.10 63.60 34 1855 ---- 67.80B ---- 67.80B 65.50 +3.10 62.40 7 1860 ---- 66.50B ---- 66.50B 64.30 +3.00 61.30 1865 ---- 65.30B ---- 65.30B 63.10 +2.90 60.20 1870 ---- 64.10B ---- 64.10B 62.00 +2.90 59.10 1875 ---- 62.90B ---- 62.90B 60.80 +2.80 58.00 1880 ---- 61.80B ---- 61.80B 59.70 +2.70 57.00 1885 ---- 60.70B ---- 60.70B 58.70 +2.70 56.00 9 1890 ---- 59.60B ---- 59.60B 57.60 +2.60 55.00 1895 ---- 58.50B ---- 58.50B 56.60 +2.60 54.00 1900 ---- 57.50B ---- 57.50B 55.60 +2.50 53.10 354 1905 ---- 56.50B ---- 56.50B 54.60 +2.40 52.20 1910 ---- 55.50B ---- 55.50B 53.60 +2.40 51.20 1915 ---- 54.50B ---- 54.50B 52.70 +2.30 50.40 1920 ---- 53.50B ---- 53.50B 51.80 +2.30 49.50 1925 ---- 52.60B ---- 52.60B 50.90 +2.20 48.70 1930 ---- 51.70B ---- 51.70B 50.00 +2.20 47.80 1935 ---- 50.80B ---- 50.80B 49.10 +2.10 47.00 1940 ---- 49.90B ---- 49.90B 48.30 +2.00 46.30 1945 ---- 49.10B ---- 49.10B 47.50 +2.00 45.50 1950 ---- 48.20B ---- 48.20B 46.70 +2.00 44.70 1955 ---- 47.40B ---- 47.40B 45.90 +1.90 44.00 1960 ---- 46.60B ---- 46.60B 45.10 +1.80 43.30 250 1965 ---- 45.80B ---- 45.80B 44.40 +1.80 42.60 1970 ---- 45.00B ---- 45.00B 43.60 +1.70 41.90 1975 ---- 44.30B ---- 44.30B 42.90 +1.70 41.20 1980 ---- 43.50B ---- 43.50B 42.20 +1.60 40.60 1985 ---- 42.80B ---- 42.80B 41.50 +1.60 39.90 1990 ---- 42.10B ---- 42.10B 40.80 +1.50 39.30 1995 ---- 41.50B ---- 41.50B 40.20 +1.60 38.60 2000 ---- 40.80B ---- 40.80B 39.50 +1.50 38.00 637 2005 ---- 40.10B ---- 40.10B 38.90 +1.50 37.40 2010 ---- 39.50B ---- 39.50B 38.30 +1.40 36.90 2015 ---- 38.80B ---- 38.80B 37.70 +1.40 36.30 2020 ---- 38.20B ---- 38.20B 37.10 +1.40 35.70 2025 ---- 37.60B ---- 37.60B 36.50 +1.30 35.20 420 2030 ---- 37.00B ---- 37.00B 35.90 +1.30 34.60 2035 ---- 36.40B ---- 36.40B 35.30 +1.20 34.10 2040 ---- 35.80B ---- 35.80B 34.80 +1.20 33.60 1 2045 ---- 35.30B ---- 35.30B 34.20 +1.20 33.00 2050 ---- 34.70B ---- 34.70B 33.70 +1.20 32.50 44 2055 ---- 34.20B ---- 34.20B 33.20 +1.10 32.10 2060 ---- 33.70B ---- 33.70B 32.70 +1.10 31.60 2065 ---- 33.10B ---- 33.10B 32.20 +1.10 31.10 2070 ---- 32.60B ---- 32.60B 31.70 +1.10 30.60 2075 ---- 32.10B ---- 32.10B 31.20 +1.00 30.20 2080 ---- 31.60B ---- 31.60B 30.70 +1.00 29.70 2085 ---- 31.10B ---- 31.10B 30.30 +1.00 29.30 2090 ---- 30.70B ---- 30.70B 29.80 +.90 28.90 2095 ---- 30.20B ---- 30.20B 29.40 +1.00 28.40 2100 ---- 29.80B ---- 29.80B 29.00 +1.00 28.00 2105 ---- 29.30B ---- 29.30B 28.50 +.90 27.60 2110 ---- 28.90B ---- 28.90B 28.10 +.90 27.20 2115 ---- 28.50B ---- 28.50B 27.70 +.90 26.80 2120 ---- 28.00B ---- 28.00B 27.30 +.90 26.40 2125 ---- 27.60B ---- 27.60B 26.90 +.80 26.10 2130 ---- 27.20B ---- 27.20B 26.50 +.80 25.70 2135 ---- 26.80B ---- 26.80B 26.10 +.80 25.30 2140 ---- 26.40B ---- 26.40B 25.80 +.80 25.00 2145 ---- 26.00B ---- 26.00B 25.40 +.80 24.60 2150 ---- 25.70B ---- 25.70B 25.00 +.70 24.30 525 2155 ---- 25.30B ---- 25.30B 24.70 +.80 23.90 2160 ---- 24.90B ---- 24.90B 24.30 +.70 23.60 2165 ---- 24.60B ---- 24.60B 24.00 +.70 23.30 2170 ---- 24.20B ---- 24.20B 23.70 +.70 23.00 2175 ---- 23.90B ---- 23.90B 23.30 +.60 22.70 36 2180 ---- 23.60B ---- 23.60B 23.00 +.70 22.30 2185 ---- 23.20B ---- 23.20B 22.70 +.70 22.00 2190 ---- 22.90B ---- 22.90B 22.40 +.70 21.70 2195 ---- 22.60B ---- 22.60B 22.10 +.60 21.50 2200 ---- 22.30B ---- 22.30B 21.80 +.60 21.20 426 2205 ---- 22.00B ---- 22.00B 21.50 +.60 20.90 2210 ---- 21.70B ---- 21.70B 21.20 +.60 20.60 2215 ---- 21.40B ---- 21.40B 20.90 +.60 20.30 2220 ---- 21.10B ---- 21.10B 20.70 +.60 20.10 2225 ---- 20.80B ---- 20.80B 20.40 +.60 19.80 2230 ---- 20.50B ---- 20.50B 20.10 +.50 19.60 2235 ---- 20.20B ---- 20.20B 19.90 +.60 19.30 2240 ---- 19.90B ---- 19.90B 19.60 +.50 19.10 2245 ---- 19.70B ---- 19.70B 19.30 +.50 18.80 2250 ---- 19.40B ---- 19.40B 19.10 +.50 18.60 2255 ---- 19.20B ---- 19.20B 18.80 +.50 18.30 2260 ---- 18.90B ---- 18.90B 18.60 +.50 18.10 2265 ---- 18.60B ---- 18.60B 18.40 +.50 17.90 2270 ---- 18.40B ---- 18.40B 18.10 +.40 17.70 2275 ---- 18.20B ---- 18.20B 17.90 +.50 17.40 2280 ---- 17.90B ---- 17.90B 17.70 +.50 17.20 2290 ---- 17.50B ---- 17.50B 17.20 +.40 16.80 2300 ---- 17.00B ---- 17.00B 16.80 +.40 16.40 39 2310 16.60 16.60 16.60 16.60 16.40 +.40 2 16.00 2320 ---- 16.10B ---- 16.10B 16.00 +.40 15.60 2325 ---- 15.90B ---- 15.90B 15.80 +.40 15.40 2330 ---- 15.70B ---- 15.70B 15.60 +.40 15.20 2340 ---- 15.30B ---- 15.30B 15.20 +.30 14.90 2350 ---- 15.00B ---- 15.00B 14.80 +.30 14.50 2360 ---- 14.60B ---- 14.60B 14.50 +.30 14.20 2370 ---- 14.20B ---- 14.20B 14.20 +.30 13.90 2375 ---- 14.10B ---- 14.10B 14.00 +.30 13.70 2380 ---- 13.90B ---- 13.90B 13.80 +.20 13.60 2400 ---- 13.20B ---- 13.20B 13.20 +.30 12.90 1 2425 ---- 12.50B ---- 12.50B 12.50 +.30 12.20 2450 ---- 11.70B ---- 11.70B 11.80 +.20 11.60 2475 ---- 11.10B ---- 11.10B 11.20 +.20 11.00 2500 10.70 10.70 10.70 10.70 10.60 +.20 1 10.40 27 2525 ---- 9.90B ---- 9.90B 10.10 +.30 9.80 2550 ---- 9.40B ---- 9.40B 9.60 +.30 9.30 2575 ---- ---- ---- ---- 9.10 +.20 8.90 825 2600 ---- ---- ---- ---- 8.60 +.20 8.40 3000 ---- ---- ---- ---- 4.40 +.20 4.20 900 4000 ---- ---- ---- ---- 2.20 +.30 1.90 2 OG SEP23 Gold Option CALL 1200 ---- 550.00B ---- 550.00B 540.90 +10.70 530.20 1225 ---- ---- ---- ---- 516.10 +10.60 505.50 1250 ---- 500.70B ---- 500.70B 491.60 +10.50 481.10 1275 ---- ---- ---- ---- 467.30 +10.30 457.00 1300 ---- 452.40B ---- 452.40B 443.40 +10.20 433.20 1325 ---- ---- ---- ---- 419.70 +10.00 409.70 1350 ---- 405.20B ---- 405.20B 396.40 +9.90 386.50 1375 ---- ---- ---- ---- 373.40 +9.80 363.60 1400 ---- 359.20B ---- 359.20B 350.90 +9.70 341.20 1410 ---- 350.30B ---- 350.30B 342.00 +9.60 332.40 1420 ---- 341.30B ---- 341.30B 333.20 +9.50 323.70 1425 ---- 336.90B ---- 336.90B 328.80 +9.50 319.30 1430 ---- 332.50B ---- 332.50B 324.40 +9.40 315.00 1440 ---- 323.70B ---- 323.70B 315.80 +9.40 306.40 1450 ---- 315.10B ---- 315.10B 307.20 +9.30 297.90 1460 ---- 306.50B ---- 306.50B 298.70 +9.10 289.60 1470 ---- 298.00B ---- 298.00B 290.40 +9.10 281.30 1475 ---- 293.70B ---- 293.70B 286.20 +9.00 277.20 1480 ---- 289.50B ---- 289.50B 282.10 +9.00 273.10 1490 ---- 281.20B ---- 281.20B 273.90 +8.80 265.10 1500 ---- 273.00B ---- 273.00B 265.80 +8.70 257.10 1505 ---- 268.90B ---- 268.90B 261.80 +8.60 253.20 1510 ---- 264.80B ---- 264.80B 257.90 +8.60 249.30 1515 ---- 260.80B ---- 260.80B 253.90 +8.50 245.40 1520 ---- 256.80B ---- 256.80B 250.00 +8.40 241.60 1525 ---- 252.80B ---- 252.80B 246.10 +8.40 237.70 1530 ---- 248.90B ---- 248.90B 242.30 +8.30 234.00 1535 ---- 245.00B ---- 245.00B 238.50 +8.30 230.20 1540 ---- 241.10B ---- 241.10B 234.70 +8.20 226.50 1545 ---- 237.30B ---- 237.30B 231.00 +8.20 222.80 1550 ---- 233.50B ---- 233.50B 227.30 +8.10 219.20 1555 ---- 229.70B ---- 229.70B 223.60 +8.00 215.60 1560 ---- 226.00B ---- 226.00B 219.90 +7.90 212.00 1565 ---- 222.30B ---- 222.30B 216.30 +7.80 208.50 1570 ---- 218.60B ---- 218.60B 212.80 +7.80 205.00 1575 ---- 215.00B ---- 215.00B 209.20 +7.70 201.50 1580 ---- 211.40B ---- 211.40B 205.70 +7.60 198.10 1585 ---- 207.80B ---- 207.80B 202.30 +7.60 194.70 1590 ---- 204.30B ---- 204.30B 198.90 +7.50 191.40 1595 ---- 200.80B ---- 200.80B 195.50 +7.50 188.00 1600 ---- 197.40B ---- 197.40B 192.20 +7.40 184.80 1605 ---- 194.00B ---- 194.00B 188.90 +7.30 181.60 1610 ---- 190.60B ---- 190.60B 185.60 +7.20 178.40 1615 ---- 187.30B ---- 187.30B 182.40 +7.20 175.20 1620 ---- 184.00B ---- 184.00B 179.20 +7.10 172.10 1625 ---- 180.80B ---- 180.80B 176.10 +7.00 169.10 1630 ---- 177.60B ---- 177.60B 173.00 +6.90 166.10 1635 ---- 174.40B ---- 174.40B 169.90 +6.80 163.10 1640 ---- 171.30B ---- 171.30B 166.90 +6.70 160.20 1645 ---- 168.20B ---- 168.20B 164.00 +6.70 157.30 1650 ---- 165.20B ---- 165.20B 161.00 +6.60 154.40 1655 ---- 162.20B ---- 162.20B 158.20 +6.60 151.60 1660 ---- 159.30B ---- 159.30B 155.30 +6.40 148.90 1665 ---- 156.40B ---- 156.40B 152.50 +6.30 146.20 1670 ---- 153.60B ---- 153.60B 149.80 +6.30 143.50 1675 ---- 150.80B ---- 150.80B 147.10 +6.20 140.90 1680 ---- 148.00B ---- 148.00B 144.40 +6.00 138.40 1685 ---- 145.30B ---- 145.30B 141.80 +6.00 135.80 1690 ---- 142.60B ---- 142.60B 139.30 +5.90 133.40 1695 ---- 140.00B ---- 140.00B 136.80 +5.90 130.90 1700 ---- 137.40B ---- 137.40B 134.30 +5.80 128.50 2 1705 ---- 134.90B ---- 134.90B 131.80 +5.60 126.20 1710 ---- 132.40B ---- 132.40B 129.50 +5.60 123.90 1715 ---- 129.90B ---- 129.90B 127.10 +5.50 121.60 1720 ---- 127.50B ---- 127.50B 124.80 +5.40 119.40 1725 ---- 125.20B ---- 125.20B 122.50 +5.30 117.20 1730 ---- 122.80B ---- 122.80B 120.30 +5.20 115.10 1735 ---- 120.60B ---- 120.60B 118.10 +5.10 113.00 1740 ---- 118.30B ---- 118.30B 116.00 +5.10 110.90 1745 ---- 116.10B ---- 116.10B 113.90 +5.00 108.90 1750 ---- 114.00B ---- 114.00B 111.80 +4.90 106.90 1755 ---- 111.90B ---- 111.90B 109.80 +4.90 104.90 1760 ---- 109.80B ---- 109.80B 107.80 +4.80 103.00 1765 ---- 107.80B ---- 107.80B 105.90 +4.70 101.20 1770 ---- 105.80B ---- 105.80B 104.00 +4.70 99.30 1775 ---- 103.80B ---- 103.80B 102.10 +4.60 97.50 1780 ---- 101.90B ---- 101.90B 100.30 +4.60 95.70 1785 ---- 100.00B ---- 100.00B 98.50 +4.50 94.00 16 1790 ---- 98.20B ---- 98.20B 96.70 +4.40 92.30 1795 ---- 96.40B ---- 96.40B 95.00 +4.30 90.70 1800 ---- 94.70B ---- 94.70B 93.30 +4.30 89.00 2000 1805 ---- 92.90B ---- 92.90B 91.60 +4.20 87.40 1810 ---- 91.20B ---- 91.20B 90.00 +4.10 85.90 1815 ---- 89.60B ---- 89.60B 88.40 +4.00 84.40 1820 ---- 88.00B ---- 88.00B 86.90 +4.00 82.90 1825 ---- 86.40B ---- 86.40B 85.30 +3.90 81.40 1830 ---- 84.90B ---- 84.90B 83.80 +3.80 80.00 1835 ---- 83.30B ---- 83.30B 82.40 +3.80 78.60 1840 ---- 81.90B ---- 81.90B 80.90 +3.70 77.20 1845 ---- 80.40B ---- 80.40B 79.50 +3.60 75.90 1850 ---- 79.00B ---- 79.00B 78.20 +3.60 74.60 1855 ---- 77.60B ---- 77.60B 76.80 +3.50 73.30 1860 ---- 76.20B ---- 76.20B 75.50 +3.40 72.10 1865 ---- 74.90B ---- 74.90B 74.20 +3.30 70.90 1870 ---- 73.60B ---- 73.60B 73.00 +3.30 69.70 1875 ---- 72.30B ---- 72.30B 71.70 +3.20 68.50 1880 ---- 71.10B ---- 71.10B 70.50 +3.20 67.30 1885 ---- 69.90B ---- 69.90B 69.40 +3.20 66.20 1890 ---- 68.70B ---- 68.70B 68.20 +3.10 65.10 1895 ---- 67.50B ---- 67.50B 67.10 +3.00 64.10 1900 ---- 66.40B ---- 66.40B 66.00 +3.00 63.00 1905 ---- 65.20B ---- 65.20B 64.90 +2.90 62.00 1910 ---- 64.10B ---- 64.10B 63.80 +2.80 61.00 1915 ---- 63.10B ---- 63.10B 62.80 +2.80 60.00 1920 ---- 62.00B ---- 62.00B 61.80 +2.80 59.00 1925 ---- 61.00B ---- 61.00B 60.80 +2.70 58.10 1930 ---- 60.00B ---- 60.00B 59.80 +2.70 57.10 1935 ---- 59.00B ---- 59.00B 58.80 +2.60 56.20 1940 ---- 58.00B ---- 58.00B 57.90 +2.60 55.30 1945 ---- 57.10B ---- 57.10B 57.00 +2.60 54.40 1950 ---- 56.10B ---- 56.10B 56.10 +2.50 53.60 1955 ---- 55.20B ---- 55.20B 55.20 +2.40 52.80 1960 ---- 54.30B ---- 54.30B 54.30 +2.40 51.90 1965 ---- 53.50B ---- 53.50B 53.50 +2.40 51.10 1970 ---- 52.60B ---- 52.60B 52.70 +2.30 50.40 1975 ---- 51.80B ---- 51.80B 51.80 +2.20 49.60 750 1980 ---- 50.90B ---- 50.90B 51.00 +2.20 48.80 1985 ---- 50.10B ---- 50.10B 50.30 +2.20 48.10 1990 ---- 49.40B ---- 49.40B 49.50 +2.10 47.40 1995 ---- 48.60B ---- 48.60B 48.70 +2.00 46.70 2000 ---- 47.80B ---- 47.80B 48.00 +2.00 46.00 5400 2005 ---- 47.10B ---- 47.10B 47.30 +2.00 45.30 2010 ---- 46.30B ---- 46.30B 46.60 +2.00 44.60 2015 ---- 45.60B ---- 45.60B 45.90 +1.90 44.00 2020 ---- 44.90B ---- 44.90B 45.20 +1.90 43.30 2025 ---- 44.20B ---- 44.20B 44.50 +1.80 42.70 2030 ---- 43.70B ---- 43.70B 43.90 +1.80 42.10 2035 ---- 43.00B ---- 43.00B 43.20 +1.70 41.50 2040 ---- 42.40B ---- 42.40B 42.60 +1.70 40.90 16 2045 ---- 41.80B ---- 41.80B 42.00 +1.70 40.30 2050 ---- 41.10B ---- 41.10B 41.40 +1.70 39.70 2055 ---- 40.50B ---- 40.50B 40.80 +1.60 39.20 2060 ---- 39.90B ---- 39.90B 40.20 +1.60 38.60 2065 ---- 39.30B ---- 39.30B 39.60 +1.50 38.10 2070 ---- 38.70B ---- 38.70B 39.10 +1.60 37.50 2075 ---- 38.20B ---- 38.20B 38.50 +1.50 37.00 2080 ---- 37.60B ---- 37.60B 38.00 +1.50 36.50 2085 ---- 37.10B ---- 37.10B 37.40 +1.40 36.00 2090 ---- 36.50B ---- 36.50B 36.90 +1.40 35.50 2095 ---- 36.00B ---- 36.00B 36.40 +1.40 35.00 2100 ---- 35.50B ---- 35.50B 35.90 +1.30 34.60 1 2105 ---- 35.00B ---- 35.00B 35.40 +1.30 34.10 2110 ---- 34.50B ---- 34.50B 34.90 +1.30 33.60 2115 ---- 34.00B ---- 34.00B 34.40 +1.20 33.20 2120 ---- 33.50B ---- 33.50B 33.90 +1.20 32.70 2125 ---- 33.10B ---- 33.10B 33.50 +1.20 32.30 2130 ---- 32.60B ---- 32.60B 33.00 +1.10 31.90 2135 ---- 32.10B ---- 32.10B 32.60 +1.20 31.40 2140 ---- 31.70B ---- 31.70B 32.10 +1.10 31.00 2145 ---- 31.30B ---- 31.30B 31.70 +1.10 30.60 2150 ---- 30.80B ---- 30.80B 31.30 +1.10 30.20 2155 ---- 30.40B ---- 30.40B 30.80 +1.00 29.80 2160 ---- 30.00B ---- 30.00B 30.40 +1.00 29.40 2165 ---- 29.60B ---- 29.60B 30.00 +.90 29.10 2170 ---- 29.20B ---- 29.20B 29.60 +.90 28.70 2175 ---- 28.80B ---- 28.80B 29.20 +.90 28.30 2180 ---- 28.40B ---- 28.40B 28.90 +1.00 27.90 2185 ---- 28.00B ---- 28.00B 28.50 +.90 27.60 2190 ---- 27.70B ---- 27.70B 28.10 +.90 27.20 2195 ---- 27.30B ---- 27.30B 27.70 +.80 26.90 2200 ---- 26.90B ---- 26.90B 27.40 +.90 26.50 2205 ---- 26.60B ---- 26.60B 27.00 +.80 26.20 2210 ---- 26.20B ---- 26.20B 26.70 +.80 25.90 2215 ---- 25.90B ---- 25.90B 26.30 +.70 25.60 2220 ---- 25.50B ---- 25.50B 26.00 +.80 25.20 2225 ---- 25.20B ---- 25.20B 25.70 +.80 24.90 2230 ---- 24.90B ---- 24.90B 25.40 +.80 24.60 2235 ---- 24.60B ---- 24.60B 25.00 +.70 24.30 2240 ---- 24.30B ---- 24.30B 24.70 +.70 24.00 2245 ---- 23.90B ---- 23.90B 24.40 +.70 23.70 2250 ---- 23.60B ---- 23.60B 24.10 +.70 23.40 2255 ---- 23.30B ---- 23.30B 23.80 +.70 23.10 2260 ---- 23.00B ---- 23.00B 23.50 +.60 22.90 2265 ---- 22.70B ---- 22.70B 23.20 +.60 22.60 2270 ---- 22.40B ---- 22.40B 23.00 +.70 22.30 2275 ---- 22.20B ---- 22.20B 22.70 +.60 22.10 2280 ---- 21.90B ---- 21.90B 22.40 +.60 21.80 2290 ---- ---- ---- ---- 21.90 +.60 21.30 2300 ---- ---- ---- ---- 21.40 +.60 20.80 4 2310 ---- ---- ---- ---- 20.90 +.60 20.30 2320 ---- ---- ---- ---- 20.40 +.60 19.80 2325 ---- ---- ---- ---- 20.10 +.50 19.60 2330 ---- ---- ---- ---- 19.90 +.50 19.40 2340 ---- ---- ---- ---- 19.50 +.50 19.00 2350 ---- ---- ---- ---- 19.00 +.50 18.50 2360 ---- ---- ---- ---- 18.60 +.50 18.10 2370 ---- ---- ---- ---- 18.20 +.50 17.70 2375 ---- ---- ---- ---- 18.00 +.50 17.50 2380 ---- ---- ---- ---- 17.80 +.50 17.30 2400 ---- ---- ---- ---- 17.00 +.40 16.60 2425 ---- ---- ---- ---- 16.20 +.40 15.80 2450 ---- ---- ---- ---- 15.30 +.30 15.00 2475 ---- ---- ---- ---- 14.60 +.40 14.20 2490 ---- ---- ---- ---- 14.20 +.40 13.80 2500 ---- ---- ---- ---- 13.90 +.30 13.60 2525 ---- ---- ---- ---- 13.30 +.30 13.00 2550 ---- ---- ---- ---- 12.70 +.30 12.40 2575 ---- ---- ---- ---- 12.10 +.30 11.80 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 540.90 +10.80 530.10 1225 ---- ---- ---- ---- 515.90 +10.80 505.10 1250 ---- ---- ---- ---- 491.10 +10.60 480.50 1275 ---- ---- ---- ---- 466.80 +10.50 456.30 1300 ---- ---- ---- ---- 442.90 +10.30 432.60 1325 ---- ---- ---- ---- 419.50 +10.10 409.40 1350 ---- ---- ---- ---- 396.50 +9.90 386.60 1375 ---- ---- ---- ---- 374.00 +9.70 364.30 1400 ---- ---- ---- ---- 352.00 +9.50 342.50 1410 ---- ---- ---- ---- 343.30 +9.40 333.90 1420 ---- ---- ---- ---- 334.70 +9.30 325.40 1425 ---- ---- ---- ---- 330.50 +9.30 321.20 1430 ---- ---- ---- ---- 326.20 +9.20 317.00 1440 ---- ---- ---- ---- 317.80 +9.10 308.70 1450 ---- ---- ---- ---- 309.50 +9.00 300.50 1460 ---- ---- ---- ---- 301.30 +8.90 292.40 1470 ---- ---- ---- ---- 293.20 +8.80 284.40 1475 ---- ---- ---- ---- 289.20 +8.70 280.50 1480 ---- ---- ---- ---- 285.20 +8.70 276.50 1490 ---- ---- ---- ---- 277.30 +8.60 268.70 1500 ---- ---- ---- ---- 269.50 +8.50 261.00 1505 ---- ---- ---- ---- 265.70 +8.50 257.20 1510 ---- ---- ---- ---- 261.80 +8.40 253.40 1515 ---- ---- ---- ---- 258.00 +8.30 249.70 1520 ---- ---- ---- ---- 254.20 +8.20 246.00 1525 ---- ---- ---- ---- 250.50 +8.20 242.30 1530 ---- ---- ---- ---- 246.80 +8.20 238.60 1535 ---- ---- ---- ---- 243.10 +8.10 235.00 1540 ---- ---- ---- ---- 239.40 +8.00 231.40 1545 ---- ---- ---- ---- 235.80 +8.00 227.80 1550 ---- ---- ---- ---- 232.20 +7.90 224.30 1555 ---- ---- ---- ---- 228.60 +7.80 220.80 1560 ---- ---- ---- ---- 225.10 +7.80 217.30 1565 ---- ---- ---- ---- 221.60 +7.70 213.90 1570 ---- ---- ---- ---- 218.10 +7.70 210.40 1575 ---- ---- ---- ---- 214.70 +7.60 207.10 1580 ---- ---- ---- ---- 211.30 +7.60 203.70 1585 ---- ---- ---- ---- 207.90 +7.50 200.40 1590 ---- ---- ---- ---- 204.60 +7.50 197.10 1595 ---- ---- ---- ---- 201.30 +7.40 193.90 1600 ---- ---- ---- ---- 198.00 +7.30 190.70 1605 ---- ---- ---- ---- 194.80 +7.30 187.50 1610 ---- ---- ---- ---- 191.60 +7.20 184.40 1615 ---- ---- ---- ---- 188.40 +7.10 181.30 1620 ---- ---- ---- ---- 185.30 +7.10 178.20 1625 ---- ---- ---- ---- 182.20 +7.00 175.20 1630 ---- ---- ---- ---- 179.20 +7.00 172.20 1635 ---- ---- ---- ---- 176.20 +6.90 169.30 1640 ---- ---- ---- ---- 173.20 +6.80 166.40 1645 ---- ---- ---- ---- 170.30 +6.80 163.50 1650 ---- ---- ---- ---- 167.40 +6.70 160.70 1655 ---- ---- ---- ---- 164.60 +6.70 157.90 1660 ---- ---- ---- ---- 161.80 +6.60 155.20 1665 ---- ---- ---- ---- 159.00 +6.50 152.50 1670 ---- ---- ---- ---- 156.30 +6.40 149.90 1675 ---- ---- ---- ---- 153.60 +6.30 147.30 1680 ---- ---- ---- ---- 151.00 +6.30 144.70 1685 ---- ---- ---- ---- 148.40 +6.20 142.20 1690 ---- ---- ---- ---- 145.80 +6.10 139.70 1695 ---- ---- ---- ---- 143.30 +6.00 137.30 1700 ---- ---- ---- ---- 140.90 +6.00 134.90 1705 ---- ---- ---- ---- 138.40 +5.80 132.60 1710 ---- ---- ---- ---- 136.10 +5.80 130.30 1715 ---- ---- ---- ---- 133.70 +5.60 128.10 1720 ---- ---- ---- ---- 131.40 +5.50 125.90 1725 ---- ---- ---- ---- 129.20 +5.50 123.70 1730 ---- ---- ---- ---- 127.00 +5.40 121.60 1735 ---- ---- ---- ---- 124.80 +5.30 119.50 1740 ---- ---- ---- ---- 122.70 +5.20 117.50 1745 ---- ---- ---- ---- 120.60 +5.10 115.50 1750 ---- ---- ---- ---- 118.50 +5.00 113.50 1755 ---- ---- ---- ---- 116.50 +4.90 111.60 1760 ---- ---- ---- ---- 114.50 +4.80 109.70 1765 ---- ---- ---- ---- 112.60 +4.70 107.90 1770 ---- ---- ---- ---- 110.70 +4.60 106.10 1775 ---- ---- ---- ---- 108.80 +4.50 104.30 1780 ---- ---- ---- ---- 107.00 +4.40 102.60 1785 ---- ---- ---- ---- 105.20 +4.40 100.80 1790 ---- ---- ---- ---- 103.40 +4.20 99.20 1795 ---- ---- ---- ---- 101.70 +4.20 97.50 1800 ---- ---- ---- ---- 100.00 +4.10 95.90 23 1805 ---- ---- ---- ---- 98.30 +4.00 94.30 1810 ---- ---- ---- ---- 96.70 +3.90 92.80 1815 ---- ---- ---- ---- 95.00 +3.80 91.20 1820 ---- ---- ---- ---- 93.50 +3.80 89.70 1825 ---- ---- ---- ---- 91.90 +3.60 88.30 1830 ---- ---- ---- ---- 90.40 +3.60 86.80 1835 ---- ---- ---- ---- 88.90 +3.50 85.40 1840 ---- ---- ---- ---- 87.40 +3.40 84.00 1845 ---- ---- ---- ---- 86.00 +3.40 82.60 1850 ---- ---- ---- ---- 84.50 +3.20 81.30 1855 ---- ---- ---- ---- 83.10 +3.20 79.90 1860 ---- ---- ---- ---- 81.80 +3.20 78.60 1865 ---- ---- ---- ---- 80.40 +3.10 77.30 1870 ---- ---- ---- ---- 79.10 +3.00 76.10 1875 ---- ---- ---- ---- 77.80 +2.90 74.90 1880 ---- ---- ---- ---- 76.50 +2.90 73.60 1885 ---- ---- ---- ---- 75.30 +2.80 72.50 1890 ---- ---- ---- ---- 74.10 +2.80 71.30 1895 ---- ---- ---- ---- 72.90 +2.70 70.20 1900 ---- ---- ---- ---- 71.70 +2.70 69.00 14 1905 ---- ---- ---- ---- 70.50 +2.60 67.90 1910 ---- ---- ---- ---- 69.40 +2.50 66.90 1915 ---- ---- ---- ---- 68.30 +2.50 65.80 1920 ---- ---- ---- ---- 67.20 +2.40 64.80 1925 ---- ---- ---- ---- 66.10 +2.40 63.70 1930 ---- ---- ---- ---- 65.10 +2.40 62.70 1935 ---- ---- ---- ---- 64.10 +2.30 61.80 1940 ---- ---- ---- ---- 63.10 +2.30 60.80 1945 ---- ---- ---- ---- 62.10 +2.20 59.90 1950 ---- ---- ---- ---- 61.10 +2.20 58.90 1955 ---- ---- ---- ---- 60.20 +2.20 58.00 1960 ---- ---- ---- ---- 59.20 +2.10 57.10 1965 ---- ---- ---- ---- 58.30 +2.00 56.30 1970 ---- ---- ---- ---- 57.40 +2.00 55.40 1975 ---- ---- ---- ---- 56.60 +2.00 54.60 1980 ---- ---- ---- ---- 55.70 +1.90 53.80 1985 ---- ---- ---- ---- 54.90 +1.90 53.00 1990 ---- ---- ---- ---- 54.10 +1.90 52.20 1995 ---- ---- ---- ---- 53.30 +1.90 51.40 2000 ---- ---- ---- ---- 52.50 +1.90 50.60 2005 ---- ---- ---- ---- 51.70 +1.80 49.90 2010 ---- ---- ---- ---- 50.90 +1.70 49.20 2015 ---- ---- ---- ---- 50.20 +1.70 48.50 2020 ---- ---- ---- ---- 49.50 +1.70 47.80 2025 ---- ---- ---- ---- 48.80 +1.70 47.10 2030 ---- ---- ---- ---- 48.10 +1.70 46.40 2035 ---- ---- ---- ---- 47.40 +1.60 45.80 2040 ---- ---- ---- ---- 46.70 +1.60 45.10 2045 ---- ---- ---- ---- 46.10 +1.60 44.50 2050 ---- ---- ---- ---- 45.40 +1.50 43.90 2055 ---- ---- ---- ---- 44.80 +1.50 43.30 2060 ---- ---- ---- ---- 44.20 +1.50 42.70 2065 ---- ---- ---- ---- 43.60 +1.50 42.10 2070 ---- ---- ---- ---- 43.00 +1.50 41.50 2075 ---- ---- ---- ---- 42.40 +1.40 41.00 2080 ---- ---- ---- ---- 41.80 +1.40 40.40 2085 ---- ---- ---- ---- 41.30 +1.40 39.90 2090 ---- ---- ---- ---- 40.70 +1.30 39.40 2095 ---- ---- ---- ---- 40.20 +1.30 38.90 2100 ---- ---- ---- ---- 39.70 +1.30 38.40 23 2105 ---- ---- ---- ---- 39.20 +1.30 37.90 2110 ---- ---- ---- ---- 38.60 +1.20 37.40 2115 ---- ---- ---- ---- 38.10 +1.20 36.90 2120 ---- ---- ---- ---- 37.70 +1.30 36.40 2125 ---- ---- ---- ---- 37.20 +1.20 36.00 2130 ---- ---- ---- ---- 36.70 +1.20 35.50 2135 ---- ---- ---- ---- 36.20 +1.10 35.10 2140 ---- ---- ---- ---- 35.80 +1.20 34.60 2145 ---- ---- ---- ---- 35.30 +1.10 34.20 2150 ---- ---- ---- ---- 34.90 +1.10 33.80 2155 ---- ---- ---- ---- 34.50 +1.10 33.40 2160 ---- ---- ---- ---- 34.00 +1.00 33.00 2165 ---- ---- ---- ---- 33.60 +1.00 32.60 2170 ---- ---- ---- ---- 33.20 +1.00 32.20 2175 ---- ---- ---- ---- 32.80 +1.00 31.80 2180 ---- ---- ---- ---- 32.40 +1.00 31.40 2185 ---- ---- ---- ---- 32.00 +1.00 31.00 2190 ---- ---- ---- ---- 31.60 +.90 30.70 2195 ---- ---- ---- ---- 31.20 +.90 30.30 2200 ---- ---- ---- ---- 30.90 +1.00 29.90 14 2205 ---- ---- ---- ---- 30.50 +.90 29.60 2210 ---- ---- ---- ---- 30.10 +.90 29.20 2215 ---- ---- ---- ---- 29.80 +.90 28.90 2220 ---- ---- ---- ---- 29.40 +.90 28.50 2225 ---- ---- ---- ---- 29.10 +.90 28.20 2230 ---- ---- ---- ---- 28.70 +.80 27.90 2235 ---- ---- ---- ---- 28.40 +.80 27.60 2240 ---- ---- ---- ---- 28.00 +.80 27.20 2245 ---- ---- ---- ---- 27.70 +.80 26.90 2250 ---- ---- ---- ---- 27.40 +.80 26.60 2255 ---- ---- ---- ---- 27.10 +.80 26.30 2260 ---- ---- ---- ---- 26.70 +.70 26.00 2265 ---- ---- ---- ---- 26.40 +.70 25.70 2270 ---- ---- ---- ---- 26.10 +.70 25.40 2275 ---- ---- ---- ---- 25.80 +.70 25.10 2280 ---- ---- ---- ---- 25.50 +.60 24.90 2290 ---- ---- ---- ---- 25.00 +.70 24.30 2300 ---- ---- ---- ---- 24.40 +.60 23.80 2 2310 ---- ---- ---- ---- 23.80 +.50 23.30 2320 ---- ---- ---- ---- 23.30 +.50 22.80 2325 ---- ---- ---- ---- 23.10 +.60 22.50 2330 ---- ---- ---- ---- 22.80 +.50 22.30 2340 ---- ---- ---- ---- 22.30 +.50 21.80 2350 ---- ---- ---- ---- 21.80 +.50 21.30 2360 ---- ---- ---- ---- 21.40 +.50 20.90 2370 ---- ---- ---- ---- 20.90 +.40 20.50 2375 ---- ---- ---- ---- 20.70 +.40 20.30 2380 ---- ---- ---- ---- 20.50 +.50 20.00 2400 ---- ---- ---- ---- 19.60 +.40 19.20 2425 ---- ---- ---- ---- 18.60 +.30 18.30 2450 ---- ---- ---- ---- 17.70 +.20 17.50 2475 ---- ---- ---- ---- 16.90 +.20 16.70 2500 ---- ---- ---- ---- 16.10 +.20 15.90 2525 ---- ---- ---- ---- 15.40 +.20 15.20 2550 ---- ---- ---- ---- 14.70 +.10 14.60 2575 ---- ---- ---- ---- 14.10 +.10 14.00 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 530.30 +10.60 519.70 1250 ---- ---- ---- ---- 505.60 +10.40 495.20 1275 ---- ---- ---- ---- 481.40 +10.30 471.10 1300 ---- ---- ---- ---- 457.60 +10.10 447.50 1325 ---- ---- ---- ---- 434.30 +10.00 424.30 1350 ---- ---- ---- ---- 411.40 +9.80 401.60 1375 ---- ---- ---- ---- 389.00 +9.60 379.40 1400 ---- ---- ---- ---- 367.00 +9.40 357.60 1420 ---- ---- ---- ---- 349.80 +9.20 340.60 1425 ---- ---- ---- ---- 345.60 +9.20 336.40 1430 ---- ---- ---- ---- 341.40 +9.20 332.20 1440 ---- ---- ---- ---- 333.00 +9.10 323.90 1450 ---- ---- ---- ---- 324.70 +9.00 315.70 1460 ---- ---- ---- ---- 316.40 +8.80 307.60 1470 ---- ---- ---- ---- 308.30 +8.70 299.60 1475 ---- ---- ---- ---- 304.30 +8.70 295.60 1480 ---- ---- ---- ---- 300.30 +8.70 291.60 1490 ---- ---- ---- ---- 292.30 +8.50 283.80 1500 ---- ---- ---- ---- 284.50 +8.50 276.00 1510 ---- ---- ---- ---- 276.70 +8.30 268.40 1515 ---- ---- ---- ---- 272.90 +8.30 264.60 1520 ---- ---- ---- ---- 269.10 +8.20 260.90 1525 ---- ---- ---- ---- 265.30 +8.10 257.20 1530 ---- ---- ---- ---- 261.60 +8.10 253.50 1535 ---- ---- ---- ---- 257.90 +8.10 249.80 1540 ---- ---- ---- ---- 254.20 +8.00 246.20 1545 ---- ---- ---- ---- 250.50 +7.90 242.60 1550 ---- ---- ---- ---- 246.90 +7.90 239.00 1555 ---- ---- ---- ---- 243.30 +7.90 235.40 1560 ---- ---- ---- ---- 239.70 +7.80 231.90 1565 ---- ---- ---- ---- 236.20 +7.80 228.40 1570 ---- ---- ---- ---- 232.70 +7.70 225.00 1575 ---- ---- ---- ---- 229.20 +7.60 221.60 1580 ---- ---- ---- ---- 225.70 +7.50 218.20 1585 ---- ---- ---- ---- 222.30 +7.50 214.80 1590 ---- ---- ---- ---- 219.00 +7.50 211.50 1595 ---- ---- ---- ---- 215.60 +7.40 208.20 1600 ---- ---- ---- ---- 212.30 +7.30 205.00 1605 ---- ---- ---- ---- 209.10 +7.30 201.80 1610 ---- ---- ---- ---- 205.80 +7.20 198.60 1615 ---- ---- ---- ---- 202.60 +7.10 195.50 1620 ---- ---- ---- ---- 199.50 +7.10 192.40 1625 ---- ---- ---- ---- 196.40 +7.10 189.30 1630 ---- ---- ---- ---- 193.30 +7.00 186.30 1635 ---- ---- ---- ---- 190.20 +6.90 183.30 1640 ---- ---- ---- ---- 187.20 +6.80 180.40 1645 ---- ---- ---- ---- 184.20 +6.80 177.40 1650 ---- ---- ---- ---- 181.30 +6.70 174.60 1655 ---- ---- ---- ---- 178.40 +6.70 171.70 1660 ---- ---- ---- ---- 175.60 +6.70 168.90 1665 ---- ---- ---- ---- 172.80 +6.60 166.20 1670 ---- ---- ---- ---- 170.00 +6.50 163.50 1675 ---- ---- ---- ---- 167.20 +6.40 160.80 1680 ---- ---- ---- ---- 164.50 +6.40 158.10 1685 ---- ---- ---- ---- 161.90 +6.40 155.50 1690 ---- ---- ---- ---- 159.20 +6.20 153.00 1695 ---- ---- ---- ---- 156.70 +6.20 150.50 1700 ---- ---- ---- ---- 154.10 +6.10 148.00 1705 ---- ---- ---- ---- 151.60 +6.10 145.50 1710 ---- ---- ---- ---- 149.10 +6.00 143.10 1715 ---- ---- ---- ---- 146.70 +5.90 140.80 1720 ---- ---- ---- ---- 144.30 +5.90 138.40 1725 ---- ---- ---- ---- 141.90 +5.80 136.10 1730 ---- ---- ---- ---- 139.60 +5.70 133.90 1735 ---- ---- ---- ---- 137.30 +5.60 131.70 1740 ---- ---- ---- ---- 135.00 +5.50 129.50 1745 ---- ---- ---- ---- 132.80 +5.40 127.40 1750 ---- ---- ---- ---- 130.60 +5.30 125.30 1755 ---- ---- ---- ---- 128.50 +5.30 123.20 1760 ---- ---- ---- ---- 126.40 +5.20 121.20 1765 ---- ---- ---- ---- 124.30 +5.10 119.20 1770 ---- ---- ---- ---- 122.20 +5.00 117.20 1775 ---- ---- ---- ---- 120.20 +4.90 115.30 1780 ---- ---- ---- ---- 118.30 +4.90 113.40 1785 ---- ---- ---- ---- 116.30 +4.70 111.60 1790 ---- ---- ---- ---- 114.40 +4.60 109.80 1795 ---- ---- ---- ---- 112.50 +4.50 108.00 1800 ---- ---- ---- ---- 110.70 +4.50 106.20 1805 ---- ---- ---- ---- 108.90 +4.40 104.50 1810 ---- ---- ---- ---- 107.10 +4.20 102.90 1815 ---- ---- ---- ---- 105.40 +4.20 101.20 1820 ---- ---- ---- ---- 103.70 +4.10 99.60 1825 ---- ---- ---- ---- 102.00 +4.00 98.00 1830 ---- ---- ---- ---- 100.40 +3.90 96.50 1835 ---- ---- ---- ---- 98.80 +3.90 94.90 1840 ---- ---- ---- ---- 97.20 +3.80 93.40 1845 ---- ---- ---- ---- 95.60 +3.60 92.00 1850 ---- ---- ---- ---- 94.10 +3.60 90.50 1855 ---- ---- ---- ---- 92.60 +3.50 89.10 1860 ---- ---- ---- ---- 91.20 +3.50 87.70 1865 ---- ---- ---- ---- 89.80 +3.40 86.40 1870 ---- ---- ---- ---- 88.40 +3.30 85.10 1875 ---- ---- ---- ---- 87.00 +3.20 83.80 1880 ---- ---- ---- ---- 85.70 +3.20 82.50 1885 ---- ---- ---- ---- 84.30 +3.10 81.20 1890 ---- ---- ---- ---- 83.10 +3.10 80.00 1895 ---- ---- ---- ---- 81.80 +3.00 78.80 1900 ---- ---- ---- ---- 80.60 +3.00 77.60 1905 ---- ---- ---- ---- 79.40 +2.90 76.50 1910 ---- ---- ---- ---- 78.20 +2.90 75.30 1915 ---- ---- ---- ---- 77.00 +2.80 74.20 1920 ---- ---- ---- ---- 75.90 +2.80 73.10 1925 ---- ---- ---- ---- 74.80 +2.70 72.10 1930 ---- ---- ---- ---- 73.70 +2.70 71.00 1935 ---- ---- ---- ---- 72.70 +2.70 70.00 1940 ---- ---- ---- ---- 71.60 +2.60 69.00 1945 ---- ---- ---- ---- 70.60 +2.60 68.00 1950 ---- ---- ---- ---- 69.60 +2.60 67.00 1955 ---- ---- ---- ---- 68.60 +2.50 66.10 1960 ---- ---- ---- ---- 67.70 +2.50 65.20 1965 ---- ---- ---- ---- 66.70 +2.50 64.20 1970 ---- ---- ---- ---- 65.80 +2.50 63.30 1975 ---- ---- ---- ---- 64.90 +2.40 62.50 1980 ---- ---- ---- ---- 64.00 +2.40 61.60 1985 ---- ---- ---- ---- 63.10 +2.40 60.70 1990 ---- ---- ---- ---- 62.30 +2.40 59.90 1995 ---- ---- ---- ---- 61.40 +2.30 59.10 2000 ---- ---- ---- ---- 60.60 +2.30 58.30 2005 ---- ---- ---- ---- 59.80 +2.30 57.50 2010 ---- ---- ---- ---- 59.00 +2.30 56.70 2015 ---- ---- ---- ---- 58.20 +2.20 56.00 2020 ---- ---- ---- ---- 57.40 +2.20 55.20 2025 ---- ---- ---- ---- 56.60 +2.10 54.50 2030 ---- ---- ---- ---- 55.90 +2.10 53.80 2035 ---- ---- ---- ---- 55.10 +2.00 53.10 2040 ---- ---- ---- ---- 54.40 +2.00 52.40 2045 ---- ---- ---- ---- 53.70 +2.00 51.70 2050 ---- ---- ---- ---- 53.00 +2.00 51.00 2055 ---- ---- ---- ---- 52.30 +1.90 50.40 2060 ---- ---- ---- ---- 51.60 +1.90 49.70 2065 ---- ---- ---- ---- 50.90 +1.80 49.10 2070 ---- ---- ---- ---- 50.20 +1.70 48.50 2075 ---- ---- ---- ---- 49.60 +1.80 47.80 2080 ---- ---- ---- ---- 48.90 +1.70 47.20 2085 ---- ---- ---- ---- 48.30 +1.70 46.60 2090 ---- ---- ---- ---- 47.70 +1.60 46.10 2095 ---- ---- ---- ---- 47.00 +1.50 45.50 2100 ---- ---- ---- ---- 46.40 +1.50 44.90 2105 ---- ---- ---- ---- 45.80 +1.40 44.40 2110 ---- ---- ---- ---- 45.30 +1.50 43.80 2115 ---- ---- ---- ---- 44.70 +1.40 43.30 2120 ---- ---- ---- ---- 44.10 +1.30 42.80 2125 ---- ---- ---- ---- 43.60 +1.40 42.20 2130 ---- ---- ---- ---- 43.00 +1.30 41.70 2135 ---- ---- ---- ---- 42.50 +1.30 41.20 2140 ---- ---- ---- ---- 41.90 +1.20 40.70 2145 ---- ---- ---- ---- 41.40 +1.20 40.20 2150 ---- ---- ---- ---- 40.90 +1.10 39.80 2155 ---- ---- ---- ---- 40.40 +1.10 39.30 2160 ---- ---- ---- ---- 39.90 +1.10 38.80 2165 ---- ---- ---- ---- 39.40 +1.00 38.40 2170 ---- ---- ---- ---- 38.90 +1.00 37.90 2175 ---- ---- ---- ---- 38.50 +1.00 37.50 2180 ---- ---- ---- ---- 38.00 +.90 37.10 2185 ---- ---- ---- ---- 37.50 +.90 36.60 2190 ---- ---- ---- ---- 37.10 +.90 36.20 2195 ---- ---- ---- ---- 36.60 +.80 35.80 2200 ---- ---- ---- ---- 36.20 +.80 35.40 2205 ---- ---- ---- ---- 35.80 +.80 35.00 2210 ---- ---- ---- ---- 35.40 +.80 34.60 2215 ---- ---- ---- ---- 35.00 +.80 34.20 2220 ---- ---- ---- ---- 34.60 +.80 33.80 2225 ---- ---- ---- ---- 34.20 +.80 33.40 2230 ---- ---- ---- ---- 33.80 +.70 33.10 2235 ---- ---- ---- ---- 33.40 +.70 32.70 2240 ---- ---- ---- ---- 33.00 +.70 32.30 2245 ---- ---- ---- ---- 32.60 +.60 32.00 2250 ---- ---- ---- ---- 32.30 +.70 31.60 2255 ---- ---- ---- ---- 31.90 +.60 31.30 2260 ---- ---- ---- ---- 31.60 +.70 30.90 2265 ---- ---- ---- ---- 31.20 +.60 30.60 2270 ---- ---- ---- ---- 30.90 +.60 30.30 2275 ---- ---- ---- ---- 30.60 +.60 30.00 2280 ---- ---- ---- ---- 30.20 +.60 29.60 2285 ---- ---- ---- ---- 29.90 +.60 29.30 2290 ---- ---- ---- ---- 29.60 +.60 29.00 2300 ---- ---- ---- ---- 29.00 +.60 28.40 2310 ---- ---- ---- ---- 28.40 +.60 27.80 2320 ---- ---- ---- ---- 27.80 +.50 27.30 2325 ---- ---- ---- ---- 27.50 +.50 27.00 2330 ---- ---- ---- ---- 27.20 +.50 26.70 2340 ---- ---- ---- ---- 26.70 +.50 26.20 2350 ---- ---- ---- ---- 26.10 +.50 25.60 2360 ---- ---- ---- ---- 25.60 +.50 25.10 2370 ---- ---- ---- ---- 25.10 +.40 24.70 2375 ---- ---- ---- ---- 24.90 +.50 24.40 2380 ---- ---- ---- ---- 24.70 +.50 24.20 2400 ---- ---- ---- ---- 23.70 +.40 23.30 2425 ---- ---- ---- ---- 22.70 +.50 22.20 2450 ---- ---- ---- ---- 21.70 +.50 21.20 2475 ---- ---- ---- ---- 20.80 +.50 20.30 2500 ---- ---- ---- ---- 19.90 +.40 19.50 2525 ---- ---- ---- ---- 19.10 +.40 18.70 2550 ---- ---- ---- ---- 18.40 +.40 18.00 2575 ---- ---- ---- ---- 17.70 +.40 17.30 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 755.30 +10.70 744.60 1025 ---- ---- ---- ---- 730.30 +10.70 719.60 1050 ---- ---- ---- ---- 705.30 +10.70 694.60 1075 ---- ---- ---- ---- 680.30 +10.70 669.60 1080 ---- ---- ---- ---- 675.30 +10.70 664.60 1090 ---- ---- ---- ---- 665.30 +10.70 654.60 1100 ---- ---- ---- ---- 655.30 +10.70 644.60 1110 ---- ---- ---- ---- 645.30 +10.70 634.60 1120 ---- ---- ---- ---- 635.30 +10.70 624.60 1125 ---- ---- ---- ---- 630.30 +10.70 619.60 1130 ---- ---- ---- ---- 625.30 +10.70 614.60 1140 ---- ---- ---- ---- 615.30 +10.70 604.60 1150 ---- ---- ---- ---- 605.30 +10.70 594.60 1160 ---- ---- ---- ---- 595.30 +10.70 584.60 1170 ---- ---- ---- ---- 585.30 +10.60 574.70 1175 ---- ---- ---- ---- 580.30 +10.60 569.70 1180 ---- ---- ---- ---- 575.40 +10.60 564.80 1185 ---- ---- ---- ---- 570.40 +10.60 559.80 1190 ---- ---- ---- ---- 565.50 +10.60 554.90 1195 ---- ---- ---- ---- 560.50 +10.50 550.00 1200 ---- ---- ---- ---- 555.60 +10.50 545.10 1205 ---- ---- ---- ---- 550.70 +10.50 540.20 1210 ---- ---- ---- ---- 545.80 +10.40 535.40 1215 ---- ---- ---- ---- 540.90 +10.40 530.50 1220 ---- ---- ---- ---- 536.10 +10.40 525.70 1225 ---- ---- ---- ---- 531.20 +10.40 520.80 1230 ---- ---- ---- ---- 526.30 +10.30 516.00 1235 ---- ---- ---- ---- 521.50 +10.30 511.20 1240 ---- ---- ---- ---- 516.70 +10.30 506.40 1245 ---- ---- ---- ---- 511.90 +10.30 501.60 1250 ---- ---- ---- ---- 507.10 +10.30 496.80 1255 ---- ---- ---- ---- 502.30 +10.20 492.10 1260 ---- ---- ---- ---- 497.50 +10.20 487.30 1265 ---- ---- ---- ---- 492.80 +10.20 482.60 1270 ---- ---- ---- ---- 488.00 +10.20 477.80 1275 ---- ---- ---- ---- 483.30 +10.20 473.10 1280 ---- ---- ---- ---- 478.50 +10.10 468.40 1285 ---- ---- ---- ---- 473.80 +10.10 463.70 1290 ---- ---- ---- ---- 469.10 +10.00 459.10 1295 ---- ---- ---- ---- 464.40 +10.00 454.40 1300 ---- ---- ---- ---- 459.80 +10.10 449.70 1305 ---- ---- ---- ---- 455.10 +10.00 445.10 1310 ---- ---- ---- ---- 450.50 +10.00 440.50 1315 ---- ---- ---- ---- 445.80 +9.90 435.90 1320 ---- ---- ---- ---- 441.20 +9.90 431.30 1325 ---- ---- ---- ---- 436.60 +9.90 426.70 1330 ---- ---- ---- ---- 432.00 +9.90 422.10 1335 ---- ---- ---- ---- 427.40 +9.80 417.60 1340 ---- ---- ---- ---- 422.90 +9.90 413.00 1345 ---- ---- ---- ---- 418.30 +9.80 408.50 1350 ---- ---- ---- ---- 413.80 +9.80 404.00 1355 ---- ---- ---- ---- 409.30 +9.80 399.50 1360 ---- ---- ---- ---- 404.80 +9.70 395.10 1365 ---- ---- ---- ---- 400.30 +9.70 390.60 1370 ---- ---- ---- ---- 395.80 +9.60 386.20 1375 ---- ---- ---- ---- 391.40 +9.70 381.70 1380 ---- ---- ---- ---- 387.00 +9.70 377.30 1385 ---- ---- ---- ---- 382.60 +9.60 373.00 1390 ---- ---- ---- ---- 378.20 +9.60 368.60 1395 ---- ---- ---- ---- 373.80 +9.50 364.30 1400 ---- ---- ---- ---- 369.40 +9.50 359.90 1405 ---- ---- ---- ---- 365.10 +9.50 355.60 1410 ---- ---- ---- ---- 360.80 +9.50 351.30 1415 ---- ---- ---- ---- 356.50 +9.40 347.10 1420 ---- ---- ---- ---- 352.20 +9.40 342.80 1425 ---- ---- ---- ---- 348.00 +9.40 338.60 1430 ---- ---- ---- ---- 343.80 +9.40 334.40 1435 ---- ---- ---- ---- 339.60 +9.30 330.30 1440 ---- ---- ---- ---- 335.40 +9.30 326.10 1445 ---- ---- ---- ---- 331.20 +9.20 322.00 1450 ---- ---- ---- ---- 327.10 +9.20 317.90 1455 ---- ---- ---- ---- 323.00 +9.20 313.80 1460 ---- ---- ---- ---- 318.90 +9.10 309.80 1465 ---- ---- ---- ---- 314.90 +9.10 305.80 1470 ---- ---- ---- ---- 310.80 +9.00 301.80 1475 ---- ---- ---- ---- 306.80 +9.00 297.80 1480 ---- ---- ---- ---- 302.90 +9.00 293.90 1485 ---- ---- ---- ---- 298.90 +8.90 290.00 1490 ---- ---- ---- ---- 295.00 +8.90 286.10 1495 ---- ---- ---- ---- 291.10 +8.90 282.20 1500 ---- ---- ---- ---- 287.20 +8.80 278.40 1505 ---- ---- ---- ---- 283.40 +8.80 274.60 1510 ---- ---- ---- ---- 279.60 +8.70 270.90 1515 ---- ---- ---- ---- 275.80 +8.70 267.10 1520 ---- ---- ---- ---- 272.00 +8.60 263.40 1525 ---- ---- ---- ---- 268.30 +8.60 259.70 1530 ---- ---- ---- ---- 264.60 +8.50 256.10 1535 ---- ---- ---- ---- 261.00 +8.50 252.50 1540 ---- ---- ---- ---- 257.40 +8.50 248.90 1545 ---- ---- ---- ---- 253.80 +8.40 245.40 1550 ---- ---- ---- ---- 250.20 +8.30 241.90 1555 ---- ---- ---- ---- 246.70 +8.30 238.40 1560 ---- ---- ---- ---- 243.20 +8.20 235.00 1565 ---- ---- ---- ---- 239.70 +8.10 231.60 1570 ---- ---- ---- ---- 236.30 +8.10 228.20 1575 ---- ---- ---- ---- 232.90 +8.00 224.90 1580 ---- ---- ---- ---- 229.50 +7.90 221.60 1585 ---- ---- ---- ---- 226.20 +7.90 218.30 1590 ---- ---- ---- ---- 222.90 +7.80 215.10 1595 ---- ---- ---- ---- 219.70 +7.80 211.90 1600 ---- ---- ---- ---- 216.50 +7.80 208.70 95 1605 ---- ---- ---- ---- 213.30 +7.70 205.60 1610 ---- ---- ---- ---- 210.10 +7.60 202.50 1615 ---- ---- ---- ---- 207.00 +7.50 199.50 1620 ---- ---- ---- ---- 204.00 +7.50 196.50 1625 ---- ---- ---- ---- 200.90 +7.40 193.50 50 1630 ---- ---- ---- ---- 197.90 +7.30 190.60 1635 ---- ---- ---- ---- 195.00 +7.30 187.70 1640 ---- ---- ---- ---- 192.10 +7.20 184.90 1645 ---- ---- ---- ---- 189.20 +7.10 182.10 1650 ---- ---- ---- ---- 186.30 +7.00 179.30 1655 ---- ---- ---- ---- 183.50 +6.90 176.60 1660 ---- ---- ---- ---- 180.70 +6.80 173.90 1665 ---- ---- ---- ---- 178.00 +6.80 171.20 1670 ---- ---- ---- ---- 175.30 +6.70 168.60 1675 ---- ---- ---- ---- 172.60 +6.60 166.00 1 1680 ---- ---- ---- ---- 170.00 +6.60 163.40 1685 ---- ---- ---- ---- 167.40 +6.50 160.90 1690 ---- ---- ---- ---- 164.90 +6.40 158.50 1695 ---- ---- ---- ---- 162.40 +6.40 156.00 1700 ---- ---- ---- ---- 159.90 +6.30 153.60 140 1705 ---- ---- ---- ---- 157.40 +6.10 151.30 1710 ---- ---- ---- ---- 155.00 +6.10 148.90 1715 ---- ---- ---- ---- 152.70 +6.10 146.60 1720 ---- ---- ---- ---- 150.30 +5.90 144.40 1725 ---- 150.60B ---- 149.60B 148.00 +5.80 142.20 1730 ---- ---- ---- ---- 145.80 +5.80 140.00 1735 ---- ---- ---- ---- 143.50 +5.70 137.80 1740 ---- ---- ---- ---- 141.30 +5.60 135.70 1745 ---- ---- ---- ---- 139.20 +5.60 133.60 1750 ---- ---- ---- ---- 137.10 +5.50 131.60 550 1755 ---- ---- ---- ---- 135.00 +5.40 129.60 1760 ---- ---- ---- ---- 132.90 +5.30 127.60 1765 ---- ---- ---- ---- 130.90 +5.20 125.70 1770 ---- ---- ---- ---- 128.90 +5.10 123.80 1775 ---- ---- ---- ---- 126.90 +5.00 121.90 123 1780 ---- ---- ---- ---- 125.00 +5.00 120.00 1785 ---- ---- ---- ---- 123.10 +4.90 118.20 1790 ---- ---- ---- ---- 121.30 +4.90 116.40 1795 ---- ---- ---- ---- 119.40 +4.70 114.70 1800 ---- 119.60B ---- 118.70B 117.60 +4.60 113.00 8501 1805 ---- ---- ---- ---- 115.90 +4.60 111.30 1810 ---- ---- ---- ---- 114.10 +4.50 109.60 1815 ---- ---- ---- ---- 112.40 +4.40 108.00 1820 ---- ---- ---- ---- 110.70 +4.30 106.40 1825 ---- ---- ---- ---- 109.10 +4.30 104.80 1830 ---- ---- ---- ---- 107.50 +4.30 103.20 1835 ---- ---- ---- ---- 105.90 +4.20 101.70 1 1840 ---- ---- ---- ---- 104.30 +4.10 100.20 1845 ---- ---- ---- ---- 102.80 +4.00 98.80 1850 ---- 102.90B ---- ---- 101.20 +3.90 97.30 500 1855 ---- ---- ---- ---- 99.80 +3.90 95.90 1860 ---- ---- ---- ---- 98.30 +3.80 94.50 1865 ---- ---- ---- ---- 96.90 +3.80 93.10 1870 ---- ---- ---- ---- 95.40 +3.60 91.80 1875 ---- ---- ---- ---- 94.10 +3.60 90.50 1880 ---- ---- ---- ---- 92.70 +3.50 89.20 1885 ---- ---- ---- ---- 91.40 +3.50 87.90 1890 ---- ---- ---- ---- 90.10 +3.40 86.70 1 1895 ---- ---- ---- ---- 88.80 +3.40 85.40 1900 ---- ---- ---- ---- 87.50 +3.30 150 84.20 410 1905 ---- ---- ---- ---- 86.20 +3.20 83.00 1910 ---- ---- ---- ---- 85.00 +3.10 81.90 1915 ---- ---- ---- ---- 83.80 +3.10 80.70 1920 ---- ---- ---- ---- 82.60 +3.00 79.60 1925 ---- ---- ---- ---- 81.50 +3.00 78.50 1 1930 ---- ---- ---- ---- 80.30 +2.90 77.40 1935 ---- ---- ---- ---- 79.20 +2.80 76.40 1940 ---- ---- ---- ---- 78.10 +2.80 75.30 1 1945 ---- ---- ---- ---- 77.00 +2.70 74.30 1950 ---- 76.50B ---- ---- 76.00 +2.70 73.30 10000 1955 ---- ---- ---- ---- 74.90 +2.60 72.30 1960 ---- ---- ---- ---- 73.90 +2.60 71.30 1965 ---- ---- ---- ---- 72.90 +2.60 70.30 1970 ---- ---- ---- ---- 71.90 +2.50 69.40 1975 ---- ---- ---- ---- 70.90 +2.40 68.50 1980 ---- ---- ---- ---- 70.00 +2.40 67.60 1985 ---- ---- ---- ---- 69.00 +2.30 66.70 1990 ---- ---- ---- ---- 68.10 +2.30 65.80 1995 ---- ---- ---- ---- 67.20 +2.30 64.90 2000 ---- 66.50B ---- ---- 66.30 +2.30 64.00 1762 2005 ---- ---- ---- ---- 65.40 +2.20 63.20 2010 ---- ---- ---- ---- 64.60 +2.20 62.40 2015 ---- ---- ---- ---- 63.70 +2.10 61.60 2020 ---- ---- ---- ---- 62.90 +2.10 60.80 2025 ---- ---- ---- ---- 62.10 +2.10 60.00 2030 ---- ---- ---- ---- 61.30 +2.10 59.20 2035 ---- ---- ---- ---- 60.50 +2.10 58.40 2040 ---- ---- ---- ---- 59.70 +2.00 57.70 2045 ---- ---- ---- ---- 58.90 +2.00 56.90 2050 ---- ---- ---- ---- 58.20 +2.00 56.20 273 2055 ---- ---- ---- ---- 57.40 +1.90 55.50 2060 ---- ---- ---- ---- 56.70 +1.90 54.80 2065 ---- ---- ---- ---- 56.00 +1.90 54.10 2070 ---- ---- ---- ---- 55.20 +1.80 53.40 2075 ---- 54.30B ---- ---- 54.60 +1.80 52.80 80 2080 ---- ---- ---- ---- 53.90 +1.80 52.10 2085 ---- ---- ---- ---- 53.20 +1.70 51.50 2090 ---- ---- ---- ---- 52.50 +1.70 50.80 2095 ---- ---- ---- ---- 51.90 +1.70 50.20 2100 ---- ---- ---- ---- 51.20 +1.60 5 49.60 8778 2105 ---- ---- ---- ---- 50.60 +1.60 49.00 2110 ---- ---- ---- ---- 50.00 +1.60 48.40 2115 ---- ---- ---- ---- 49.40 +1.60 47.80 2120 ---- ---- ---- ---- 48.80 +1.50 47.30 2125 ---- ---- ---- ---- 48.20 +1.50 46.70 2130 ---- ---- ---- ---- 47.60 +1.50 46.10 2135 ---- ---- ---- ---- 47.00 +1.40 45.60 2140 ---- ---- ---- ---- 46.50 +1.40 45.10 2145 ---- ---- ---- ---- 45.90 +1.40 44.50 2150 ---- ---- ---- ---- 45.40 +1.40 44.00 335 2155 ---- ---- ---- ---- 44.80 +1.30 43.50 2160 ---- ---- ---- ---- 44.30 +1.30 43.00 2165 ---- ---- ---- ---- 43.80 +1.30 42.50 2170 ---- ---- ---- ---- 43.30 +1.30 42.00 2175 ---- ---- ---- ---- 42.80 +1.20 41.60 2180 ---- ---- ---- ---- 42.30 +1.20 41.10 2185 ---- ---- ---- ---- 41.80 +1.20 40.60 2190 ---- ---- ---- ---- 41.30 +1.10 40.20 2195 ---- ---- ---- ---- 40.80 +1.10 39.70 2200 ---- ---- ---- ---- 40.40 +1.10 39.30 106 2205 ---- ---- ---- ---- 39.90 +1.00 38.90 2210 ---- ---- ---- ---- 39.50 +1.10 38.40 2215 ---- ---- ---- ---- 39.00 +1.00 38.00 2220 ---- ---- ---- ---- 38.60 +1.00 37.60 2225 ---- ---- ---- ---- 38.10 +.90 37.20 2230 ---- ---- ---- ---- 37.70 +.90 36.80 2235 ---- ---- ---- ---- 37.30 +.90 36.40 2240 ---- ---- ---- ---- 36.90 +.90 36.00 2245 ---- ---- ---- ---- 36.50 +.90 35.60 2250 ---- ---- ---- ---- 36.10 +.80 35.30 9991 2255 ---- ---- ---- ---- 35.70 +.80 34.90 2260 ---- ---- ---- ---- 35.30 +.80 34.50 2265 ---- ---- ---- ---- 34.90 +.70 34.20 2270 ---- ---- ---- ---- 34.60 +.80 33.80 2275 ---- ---- ---- ---- 34.20 +.70 33.50 2280 ---- ---- ---- ---- 33.80 +.70 33.10 2285 ---- ---- ---- ---- 33.50 +.70 32.80 2290 ---- ---- ---- ---- 33.10 +.60 32.50 2295 ---- ---- ---- ---- 32.80 +.70 32.10 2300 ---- ---- ---- ---- 32.40 +.60 77 31.80 1 2305 ---- ---- ---- ---- 32.10 +.60 31.50 2310 ---- ---- ---- ---- 31.80 +.60 31.20 2315 ---- ---- ---- ---- 31.40 +.50 30.90 2320 ---- ---- ---- ---- 31.10 +.50 30.60 2325 ---- ---- ---- ---- 30.80 +.50 30.30 2330 ---- ---- ---- ---- 30.50 +.50 30.00 2335 ---- ---- ---- ---- 30.20 +.50 29.70 2340 ---- ---- ---- ---- 29.90 +.50 29.40 2345 ---- ---- ---- ---- 29.60 +.50 29.10 2350 ---- ---- ---- ---- 29.30 +.50 28.80 2360 ---- ---- ---- ---- 28.70 +.40 28.30 2370 ---- ---- ---- ---- 28.10 +.30 27.80 2375 ---- ---- ---- ---- 27.80 +.30 27.50 2380 ---- ---- ---- ---- 27.60 +.30 27.30 2390 ---- ---- ---- ---- 27.00 +.20 26.80 2400 ---- ---- ---- ---- 26.50 +.20 26.30 3 2410 ---- ---- ---- ---- 26.00 +.20 25.80 2420 ---- ---- ---- ---- 25.50 +.20 25.30 2425 ---- ---- ---- ---- 25.30 +.20 25.10 2430 ---- ---- ---- ---- 25.00 +.10 24.90 2440 ---- ---- ---- ---- 24.60 +.20 24.40 2450 ---- ---- ---- ---- 24.10 +.10 24.00 2475 ---- ---- ---- ---- 23.00 UNCH 23.00 2490 ---- ---- ---- ---- 22.40 UNCH 22.40 2500 ---- ---- ---- ---- 22.00 UNCH 22.00 4900 2525 ---- ---- ---- ---- 21.00 -.10 21.10 2550 ---- ---- ---- ---- 20.10 -.10 20.20 2575 ---- ---- ---- ---- 19.30 -.10 19.40 2600 ---- ---- ---- ---- 18.50 -.10 18.60 2625 ---- ---- ---- ---- 17.70 -.20 17.90 2650 ---- ---- ---- ---- 17.00 -.20 17.20 2700 ---- ---- ---- ---- 15.70 -.20 15.90 1 2750 ---- ---- ---- ---- 14.50 -.30 14.80 2800 ---- ---- ---- ---- 13.40 -.30 13.70 410 3000 ---- ---- ---- ---- 10.20 -.40 10.60 5592 900 ---- ---- ---- ---- 855.30 +10.70 844.60 925 ---- ---- ---- ---- 830.30 +10.70 819.60 950 ---- ---- ---- ---- 805.30 +10.70 794.60 975 ---- ---- ---- ---- 780.30 +10.70 769.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 519.40 +10.70 508.70 1275 ---- ---- ---- ---- 494.70 +10.50 484.20 1300 ---- ---- ---- ---- 470.60 +10.30 460.30 1325 ---- ---- ---- ---- 447.10 +10.00 437.10 1350 ---- ---- ---- ---- 424.30 +9.90 414.40 1375 ---- ---- ---- ---- 402.00 +9.70 392.30 1400 ---- ---- ---- ---- 380.30 +9.50 370.80 1425 ---- ---- ---- ---- 359.20 +9.20 350.00 1430 ---- ---- ---- ---- 355.10 +9.20 345.90 1440 ---- ---- ---- ---- 346.90 +9.10 337.80 1450 ---- ---- ---- ---- 338.80 +9.00 329.80 1460 ---- ---- ---- ---- 330.80 +8.90 321.90 1470 ---- ---- ---- ---- 322.90 +8.80 314.10 1475 ---- ---- ---- ---- 319.00 +8.70 310.30 1480 ---- ---- ---- ---- 315.10 +8.70 306.40 1490 ---- ---- ---- ---- 307.40 +8.50 298.90 1500 ---- ---- ---- ---- 299.80 +8.40 291.40 1510 ---- ---- ---- ---- 292.40 +8.40 284.00 1520 ---- ---- ---- ---- 285.00 +8.20 276.80 1525 ---- ---- ---- ---- 281.40 +8.20 273.20 1530 ---- ---- ---- ---- 277.80 +8.20 269.60 1535 ---- ---- ---- ---- 274.20 +8.10 266.10 1540 ---- ---- ---- ---- 270.60 +8.00 262.60 1545 ---- ---- ---- ---- 267.10 +8.00 259.10 1550 ---- ---- ---- ---- 263.60 +7.90 255.70 1555 ---- ---- ---- ---- 260.10 +7.80 252.30 1560 ---- ---- ---- ---- 256.70 +7.80 248.90 1565 ---- ---- ---- ---- 253.30 +7.80 245.50 1570 ---- ---- ---- ---- 249.90 +7.70 242.20 1575 ---- ---- ---- ---- 246.50 +7.60 238.90 1580 ---- ---- ---- ---- 243.20 +7.60 235.60 1585 ---- ---- ---- ---- 239.90 +7.50 232.40 1590 ---- ---- ---- ---- 236.60 +7.40 229.20 1595 ---- ---- ---- ---- 233.40 +7.40 226.00 1600 ---- ---- ---- ---- 230.20 +7.40 222.80 1605 ---- ---- ---- ---- 227.00 +7.30 219.70 1610 ---- ---- ---- ---- 223.80 +7.20 216.60 1615 ---- ---- ---- ---- 220.70 +7.20 213.50 1620 ---- ---- ---- ---- 217.60 +7.10 210.50 1625 ---- ---- ---- ---- 214.60 +7.10 207.50 1630 ---- ---- ---- ---- 211.50 +7.00 204.50 1635 ---- ---- ---- ---- 208.50 +6.90 201.60 1640 ---- ---- ---- ---- 205.60 +6.90 198.70 1645 ---- ---- ---- ---- 202.60 +6.80 195.80 1650 ---- ---- ---- ---- 199.70 +6.80 192.90 1655 ---- ---- ---- ---- 196.80 +6.70 190.10 1660 ---- ---- ---- ---- 194.00 +6.70 187.30 1665 ---- ---- ---- ---- 191.20 +6.70 184.50 1670 ---- ---- ---- ---- 188.40 +6.60 181.80 1675 ---- ---- ---- ---- 185.60 +6.50 179.10 1680 ---- ---- ---- ---- 182.90 +6.50 176.40 1685 ---- ---- ---- ---- 180.20 +6.40 173.80 1690 ---- ---- ---- ---- 177.60 +6.40 171.20 1695 ---- ---- ---- ---- 174.90 +6.30 168.60 1700 ---- ---- ---- ---- 172.30 +6.20 166.10 1705 ---- ---- ---- ---- 169.80 +6.20 163.60 1710 ---- ---- ---- ---- 167.20 +6.10 161.10 1715 ---- ---- ---- ---- 164.80 +6.10 158.70 1720 ---- ---- ---- ---- 162.30 +6.00 156.30 1725 ---- ---- ---- ---- 159.90 +6.00 153.90 1730 ---- ---- ---- ---- 157.50 +5.90 151.60 1735 ---- ---- ---- ---- 155.10 +5.80 149.30 1740 ---- ---- ---- ---- 152.80 +5.80 147.00 1745 ---- ---- ---- ---- 150.50 +5.70 144.80 1750 ---- ---- ---- ---- 148.20 +5.60 142.60 1755 ---- ---- ---- ---- 146.00 +5.50 140.50 1760 ---- ---- ---- ---- 143.80 +5.50 138.30 1765 ---- ---- ---- ---- 141.70 +5.40 136.30 1770 ---- ---- ---- ---- 139.60 +5.40 134.20 1775 ---- ---- ---- ---- 137.50 +5.30 132.20 1780 ---- ---- ---- ---- 135.40 +5.20 130.20 1785 ---- ---- ---- ---- 133.40 +5.10 128.30 1790 ---- ---- ---- ---- 131.40 +5.00 126.40 1795 ---- ---- ---- ---- 129.50 +5.00 124.50 1800 ---- ---- ---- ---- 127.60 +4.90 122.70 1805 ---- ---- ---- ---- 125.70 +4.80 120.90 1810 ---- ---- ---- ---- 123.80 +4.70 119.10 1815 ---- ---- ---- ---- 122.00 +4.60 117.40 1820 ---- ---- ---- ---- 120.20 +4.60 115.60 1825 ---- ---- ---- ---- 118.50 +4.50 114.00 1830 ---- ---- ---- ---- 116.70 +4.40 112.30 1835 ---- ---- ---- ---- 115.00 +4.30 110.70 1840 ---- ---- ---- ---- 113.40 +4.30 109.10 1845 ---- ---- ---- ---- 111.70 +4.10 107.60 1850 ---- ---- ---- ---- 110.10 +4.10 106.00 1855 ---- ---- ---- ---- 108.50 +4.00 104.50 1860 ---- ---- ---- ---- 107.00 +3.90 103.10 1865 ---- ---- ---- ---- 105.50 +3.90 101.60 1870 ---- ---- ---- ---- 104.00 +3.80 100.20 1875 ---- ---- ---- ---- 102.50 +3.70 98.80 1880 ---- ---- ---- ---- 101.10 +3.70 97.40 1885 ---- ---- ---- ---- 99.70 +3.60 96.10 1890 ---- ---- ---- ---- 98.30 +3.50 94.80 1895 ---- ---- ---- ---- 96.90 +3.40 93.50 1900 ---- ---- ---- ---- 95.60 +3.40 92.20 1905 ---- ---- ---- ---- 94.30 +3.40 90.90 1910 ---- ---- ---- ---- 93.00 +3.30 89.70 1915 ---- ---- ---- ---- 91.80 +3.30 88.50 1920 ---- ---- ---- ---- 90.50 +3.20 87.30 1925 ---- ---- ---- ---- 89.30 +3.10 86.20 1930 ---- ---- ---- ---- 88.10 +3.10 85.00 1935 ---- ---- ---- ---- 87.00 +3.10 83.90 1940 ---- ---- ---- ---- 85.80 +3.00 82.80 1945 ---- ---- ---- ---- 84.70 +3.00 81.70 1950 ---- ---- ---- ---- 83.60 +3.00 80.60 1955 ---- ---- ---- ---- 82.50 +2.90 79.60 1960 ---- ---- ---- ---- 81.50 +2.90 78.60 1965 ---- ---- ---- ---- 80.40 +2.90 77.50 1970 ---- ---- ---- ---- 79.40 +2.80 76.60 1975 ---- ---- ---- ---- 78.40 +2.80 75.60 1980 ---- ---- ---- ---- 77.40 +2.80 74.60 1985 ---- ---- ---- ---- 76.50 +2.80 73.70 1990 ---- ---- ---- ---- 75.50 +2.80 72.70 1995 ---- ---- ---- ---- 74.60 +2.80 71.80 2000 ---- ---- ---- ---- 73.60 +2.70 70.90 2005 ---- ---- ---- ---- 72.70 +2.70 70.00 2010 ---- ---- ---- ---- 71.80 +2.60 69.20 2015 ---- ---- ---- ---- 70.90 +2.60 68.30 2020 ---- ---- ---- ---- 70.10 +2.60 67.50 2025 ---- ---- ---- ---- 69.20 +2.60 66.60 2030 ---- ---- ---- ---- 68.40 +2.60 65.80 2035 ---- ---- ---- ---- 67.50 +2.50 65.00 2040 ---- ---- ---- ---- 66.70 +2.50 64.20 2045 ---- ---- ---- ---- 65.90 +2.50 63.40 2050 ---- ---- ---- ---- 65.10 +2.40 62.70 2055 ---- ---- ---- ---- 64.30 +2.40 61.90 2060 ---- ---- ---- ---- 63.50 +2.30 61.20 2065 ---- ---- ---- ---- 62.80 +2.40 60.40 2070 ---- ---- ---- ---- 62.00 +2.30 59.70 2075 ---- ---- ---- ---- 61.30 +2.30 59.00 2080 ---- ---- ---- ---- 60.50 +2.20 58.30 2085 ---- ---- ---- ---- 59.80 +2.20 57.60 2090 ---- ---- ---- ---- 59.10 +2.20 56.90 2095 ---- ---- ---- ---- 58.40 +2.20 56.20 2100 ---- ---- ---- ---- 57.70 +2.10 55.60 2105 ---- ---- ---- ---- 57.00 +2.10 54.90 2110 ---- ---- ---- ---- 56.30 +2.00 54.30 2115 ---- ---- ---- ---- 55.70 +2.10 53.60 2120 ---- ---- ---- ---- 55.00 +2.00 53.00 2125 ---- ---- ---- ---- 54.40 +2.00 52.40 2130 ---- ---- ---- ---- 53.70 +1.90 51.80 2135 ---- ---- ---- ---- 53.10 +1.90 51.20 2140 ---- ---- ---- ---- 52.50 +1.90 50.60 2145 ---- ---- ---- ---- 51.90 +1.90 50.00 2150 ---- ---- ---- ---- 51.30 +1.90 49.40 2155 ---- ---- ---- ---- 50.70 +1.80 48.90 2160 ---- ---- ---- ---- 50.10 +1.80 48.30 2165 ---- ---- ---- ---- 49.50 +1.70 47.80 2170 ---- ---- ---- ---- 48.90 +1.70 47.20 2175 ---- ---- ---- ---- 48.40 +1.70 46.70 2180 ---- ---- ---- ---- 47.80 +1.60 46.20 2185 ---- ---- ---- ---- 47.30 +1.60 45.70 2190 ---- ---- ---- ---- 46.70 +1.50 45.20 2195 ---- ---- ---- ---- 46.20 +1.50 44.70 2200 ---- ---- ---- ---- 45.70 +1.50 44.20 2210 ---- ---- ---- ---- 44.70 +1.50 43.20 2220 ---- ---- ---- ---- 43.70 +1.40 42.30 2225 ---- ---- ---- ---- 43.20 +1.40 41.80 2230 ---- ---- ---- ---- 42.70 +1.30 41.40 2240 ---- ---- ---- ---- 41.80 +1.30 40.50 2250 ---- ---- ---- ---- 40.90 +1.30 39.60 2260 ---- ---- ---- ---- 40.00 +1.20 38.80 2270 ---- ---- ---- ---- 39.20 +1.20 38.00 2275 ---- ---- ---- ---- 38.80 +1.20 37.60 2280 ---- ---- ---- ---- 38.40 +1.20 37.20 2290 ---- ---- ---- ---- 37.60 +1.10 36.50 2300 ---- ---- ---- ---- 36.80 +1.10 35.70 7 2325 ---- ---- ---- ---- 34.90 +.90 34.00 2350 ---- ---- ---- ---- 33.20 +.80 32.40 2375 ---- ---- ---- ---- 31.60 +.70 30.90 2400 ---- ---- ---- ---- 30.10 +.70 29.40 2425 ---- ---- ---- ---- 28.70 +.60 28.10 2450 ---- ---- ---- ---- 27.40 +.50 26.90 2475 ---- ---- ---- ---- 26.20 +.40 25.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 519.50 +10.60 508.90 1275 ---- ---- ---- ---- 495.00 +10.30 484.70 1300 ---- ---- ---- ---- 471.20 +10.10 461.10 1325 ---- ---- ---- ---- 448.00 +9.90 438.10 1350 ---- ---- ---- ---- 425.40 +9.70 415.70 1375 ---- ---- ---- ---- 403.40 +9.50 393.90 1400 ---- ---- ---- ---- 382.00 +9.30 372.70 1425 ---- ---- ---- ---- 361.20 +9.10 352.10 1430 ---- ---- ---- ---- 357.10 +9.00 348.10 1440 ---- ---- ---- ---- 349.00 +8.90 340.10 1450 ---- ---- ---- ---- 341.00 +8.80 332.20 1460 ---- ---- ---- ---- 333.10 +8.70 324.40 1470 ---- ---- ---- ---- 325.30 +8.60 316.70 1475 ---- ---- ---- ---- 321.50 +8.60 312.90 1480 ---- ---- ---- ---- 317.70 +8.60 309.10 1490 ---- ---- ---- ---- 310.10 +8.50 301.60 1500 ---- ---- ---- ---- 302.60 +8.40 294.20 1510 ---- ---- ---- ---- 295.20 +8.30 286.90 1520 ---- ---- ---- ---- 288.00 +8.20 279.80 1525 ---- ---- ---- ---- 284.40 +8.20 276.20 1530 ---- ---- ---- ---- 280.80 +8.10 272.70 1535 ---- ---- ---- ---- 277.20 +8.00 269.20 1540 ---- ---- ---- ---- 273.70 +8.00 265.70 1545 ---- ---- ---- ---- 270.20 +7.90 262.30 1550 ---- ---- ---- ---- 266.80 +7.90 258.90 1555 ---- ---- ---- ---- 263.40 +7.90 255.50 1560 ---- ---- ---- ---- 259.90 +7.70 252.20 1565 ---- ---- ---- ---- 256.60 +7.80 248.80 1570 ---- ---- ---- ---- 253.20 +7.70 245.50 1575 ---- ---- ---- ---- 249.90 +7.60 242.30 1580 ---- ---- ---- ---- 246.60 +7.60 239.00 1585 ---- ---- ---- ---- 243.30 +7.50 235.80 1590 ---- ---- ---- ---- 240.10 +7.50 232.60 1595 ---- ---- ---- ---- 236.90 +7.40 229.50 1600 ---- ---- ---- ---- 233.70 +7.30 226.40 1605 ---- ---- ---- ---- 230.60 +7.30 223.30 1610 ---- ---- ---- ---- 227.50 +7.30 220.20 1615 ---- ---- ---- ---- 224.40 +7.20 217.20 1620 ---- ---- ---- ---- 221.30 +7.10 214.20 1625 ---- ---- ---- ---- 218.30 +7.10 211.20 1630 ---- ---- ---- ---- 215.30 +7.00 208.30 1635 ---- ---- ---- ---- 212.30 +7.00 205.30 1640 ---- ---- ---- ---- 209.40 +6.90 202.50 1645 ---- ---- ---- ---- 206.50 +6.90 199.60 1650 ---- ---- ---- ---- 203.60 +6.80 196.80 1655 ---- ---- ---- ---- 200.80 +6.80 194.00 1660 ---- ---- ---- ---- 198.00 +6.70 191.30 1665 ---- ---- ---- ---- 195.20 +6.70 188.50 1670 ---- ---- ---- ---- 192.40 +6.50 185.90 1675 ---- ---- ---- ---- 189.70 +6.50 183.20 1680 ---- ---- ---- ---- 187.00 +6.40 180.60 1685 ---- ---- ---- ---- 184.40 +6.40 178.00 1690 ---- ---- ---- ---- 181.80 +6.40 175.40 1695 ---- ---- ---- ---- 179.20 +6.30 172.90 1700 ---- ---- ---- ---- 176.60 +6.20 170.40 1705 ---- ---- ---- ---- 174.10 +6.10 168.00 1710 ---- ---- ---- ---- 171.60 +6.10 165.50 1715 ---- ---- ---- ---- 169.10 +6.00 163.10 1720 ---- ---- ---- ---- 166.70 +5.90 160.80 1725 ---- ---- ---- ---- 164.30 +5.80 158.50 1730 ---- ---- ---- ---- 161.90 +5.70 156.20 1735 ---- ---- ---- ---- 159.60 +5.70 153.90 1740 ---- ---- ---- ---- 157.30 +5.60 151.70 1745 ---- ---- ---- ---- 155.10 +5.60 149.50 1750 ---- ---- ---- ---- 152.80 +5.50 147.30 1755 ---- ---- ---- ---- 150.60 +5.40 145.20 1760 ---- ---- ---- ---- 148.50 +5.40 143.10 1765 ---- ---- ---- ---- 146.30 +5.30 141.00 1770 ---- ---- ---- ---- 144.20 +5.20 139.00 1775 ---- ---- ---- ---- 142.10 +5.10 137.00 1780 ---- ---- ---- ---- 140.10 +5.10 135.00 1785 ---- ---- ---- ---- 138.10 +5.00 133.10 1790 ---- ---- ---- ---- 136.10 +4.90 131.20 1795 ---- ---- ---- ---- 134.20 +4.90 129.30 1800 ---- ---- ---- ---- 132.30 +4.80 127.50 1805 ---- ---- ---- ---- 130.40 +4.70 125.70 1810 ---- ---- ---- ---- 128.60 +4.70 123.90 1815 ---- ---- ---- ---- 126.70 +4.60 122.10 1820 ---- ---- ---- ---- 125.00 +4.60 120.40 1825 ---- ---- ---- ---- 123.20 +4.50 118.70 1830 ---- ---- ---- ---- 121.50 +4.40 117.10 1835 ---- ---- ---- ---- 119.80 +4.40 115.40 1840 ---- ---- ---- ---- 118.10 +4.30 113.80 1845 ---- ---- ---- ---- 116.50 +4.20 112.30 1850 ---- ---- ---- ---- 114.90 +4.20 110.70 1855 ---- ---- ---- ---- 113.30 +4.10 109.20 1860 ---- ---- ---- ---- 111.80 +4.10 107.70 1865 ---- ---- ---- ---- 110.30 +4.00 106.30 1870 ---- ---- ---- ---- 108.80 +4.00 104.80 1875 ---- ---- ---- ---- 107.40 +4.00 103.40 1880 ---- ---- ---- ---- 105.90 +3.80 102.10 1885 ---- ---- ---- ---- 104.50 +3.80 100.70 1890 ---- ---- ---- ---- 103.20 +3.80 99.40 1895 ---- ---- ---- ---- 101.80 +3.70 98.10 1900 ---- ---- ---- ---- 100.50 +3.70 96.80 1905 ---- ---- ---- ---- 99.20 +3.70 95.50 1910 ---- ---- ---- ---- 97.90 +3.60 94.30 1915 ---- ---- ---- ---- 96.70 +3.60 93.10 1920 ---- ---- ---- ---- 95.40 +3.50 91.90 1925 ---- ---- ---- ---- 94.20 +3.50 90.70 1930 ---- ---- ---- ---- 93.00 +3.40 89.60 1935 ---- ---- ---- ---- 91.90 +3.50 88.40 1940 ---- ---- ---- ---- 90.70 +3.40 87.30 1945 ---- ---- ---- ---- 89.60 +3.40 86.20 1950 ---- ---- ---- ---- 88.50 +3.30 85.20 1955 ---- ---- ---- ---- 87.40 +3.30 84.10 1960 ---- ---- ---- ---- 86.30 +3.20 83.10 1965 ---- ---- ---- ---- 85.20 +3.20 82.00 1970 ---- ---- ---- ---- 84.20 +3.20 81.00 1975 ---- ---- ---- ---- 83.20 +3.20 80.00 1980 ---- ---- ---- ---- 82.20 +3.10 79.10 1985 ---- ---- ---- ---- 81.20 +3.10 78.10 1990 ---- ---- ---- ---- 80.20 +3.00 77.20 1995 ---- ---- ---- ---- 79.20 +3.00 76.20 2000 ---- ---- ---- ---- 78.30 +3.00 75.30 2005 ---- ---- ---- ---- 77.30 +2.90 74.40 2010 ---- ---- ---- ---- 76.40 +2.90 73.50 2015 ---- ---- ---- ---- 75.50 +2.80 72.70 2020 ---- ---- ---- ---- 74.60 +2.80 71.80 2025 ---- ---- ---- ---- 73.70 +2.70 71.00 2030 ---- ---- ---- ---- 72.90 +2.80 70.10 2035 ---- ---- ---- ---- 72.00 +2.70 69.30 2040 ---- ---- ---- ---- 71.20 +2.70 68.50 2045 ---- ---- ---- ---- 70.40 +2.70 67.70 2050 ---- ---- ---- ---- 69.50 +2.60 66.90 2055 ---- ---- ---- ---- 68.70 +2.50 66.20 2060 ---- ---- ---- ---- 67.90 +2.50 65.40 2065 ---- ---- ---- ---- 67.20 +2.50 64.70 2070 ---- ---- ---- ---- 66.40 +2.50 63.90 2075 ---- ---- ---- ---- 65.70 +2.50 63.20 2080 ---- ---- ---- ---- 64.90 +2.40 62.50 2085 ---- ---- ---- ---- 64.20 +2.40 61.80 2090 ---- ---- ---- ---- 63.50 +2.40 61.10 2095 ---- ---- ---- ---- 62.70 +2.30 60.40 2100 ---- ---- ---- ---- 62.10 +2.30 59.80 2105 ---- ---- ---- ---- 61.40 +2.30 59.10 2110 ---- ---- ---- ---- 60.70 +2.30 58.40 2115 ---- ---- ---- ---- 60.00 +2.20 57.80 2120 ---- ---- ---- ---- 59.40 +2.20 57.20 2125 ---- ---- ---- ---- 58.70 +2.10 56.60 2130 ---- ---- ---- ---- 58.10 +2.20 55.90 2135 ---- ---- ---- ---- 57.40 +2.10 55.30 2140 ---- ---- ---- ---- 56.80 +2.00 54.80 2145 ---- ---- ---- ---- 56.20 +2.00 54.20 2150 ---- ---- ---- ---- 55.60 +2.00 53.60 2155 ---- ---- ---- ---- 55.00 +2.00 53.00 2160 ---- ---- ---- ---- 54.40 +1.90 52.50 2165 ---- ---- ---- ---- 53.90 +2.00 51.90 2170 ---- ---- ---- ---- 53.30 +1.90 51.40 2175 ---- ---- ---- ---- 52.70 +1.80 50.90 2180 ---- ---- ---- ---- 52.20 +1.90 50.30 2190 ---- ---- ---- ---- 51.10 +1.80 49.30 2200 ---- ---- ---- ---- 50.10 +1.80 48.30 2210 ---- ---- ---- ---- 49.10 +1.80 47.30 2220 ---- ---- ---- ---- 48.10 +1.70 46.40 2225 ---- ---- ---- ---- 47.60 +1.70 45.90 2230 ---- ---- ---- ---- 47.10 +1.60 45.50 2240 ---- ---- ---- ---- 46.20 +1.60 44.60 2250 ---- ---- ---- ---- 45.30 +1.60 43.70 2260 ---- ---- ---- ---- 44.40 +1.50 42.90 2275 ---- ---- ---- ---- 43.20 +1.50 41.70 2300 ---- ---- ---- ---- 41.20 +1.40 39.80 2325 ---- ---- ---- ---- 39.30 +1.30 38.00 2350 ---- ---- ---- ---- 37.60 +1.20 36.40 2375 ---- ---- ---- ---- 35.90 +1.10 34.80 2400 ---- ---- ---- ---- 34.40 +1.00 33.40 2425 ---- ---- ---- ---- 33.00 +.90 32.10 2450 ---- ---- ---- ---- 31.70 +.90 30.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 530.90 +10.60 520.30 1275 ---- ---- ---- ---- 506.50 +10.40 496.10 1300 ---- ---- ---- ---- 482.70 +10.20 472.50 1325 ---- ---- ---- ---- 459.50 +10.00 449.50 1350 ---- ---- ---- ---- 436.90 +9.80 427.10 1375 ---- ---- ---- ---- 414.90 +9.60 405.30 1400 ---- ---- ---- ---- 393.60 +9.40 384.20 1425 ---- ---- ---- ---- 372.80 +9.10 363.70 1440 ---- ---- ---- ---- 360.70 +9.00 351.70 1450 ---- ---- ---- ---- 352.70 +8.90 343.80 1460 ---- ---- ---- ---- 344.90 +8.90 336.00 1470 ---- ---- ---- ---- 337.10 +8.70 328.40 1475 ---- ---- ---- ---- 333.30 +8.70 324.60 1480 ---- ---- ---- ---- 329.40 +8.60 320.80 1490 ---- ---- ---- ---- 321.90 +8.50 313.40 1500 ---- ---- ---- ---- 314.40 +8.40 306.00 1510 ---- ---- ---- ---- 307.10 +8.40 298.70 1520 ---- ---- ---- ---- 299.80 +8.20 291.60 1525 ---- ---- ---- ---- 296.20 +8.10 288.10 1530 ---- ---- ---- ---- 292.70 +8.10 284.60 1540 ---- ---- ---- ---- 285.60 +8.00 277.60 1545 ---- ---- ---- ---- 282.20 +8.00 274.20 1550 ---- ---- ---- ---- 278.70 +7.90 270.80 1555 ---- ---- ---- ---- 275.30 +7.90 267.40 1560 ---- ---- ---- ---- 271.90 +7.80 264.10 1565 ---- ---- ---- ---- 268.50 +7.70 260.80 1570 ---- ---- ---- ---- 265.20 +7.70 257.50 1575 ---- ---- ---- ---- 261.80 +7.60 254.20 1580 ---- ---- ---- ---- 258.60 +7.60 251.00 1585 ---- ---- ---- ---- 255.30 +7.50 247.80 1590 ---- ---- ---- ---- 252.10 +7.50 244.60 1595 ---- ---- ---- ---- 248.80 +7.40 241.40 1600 ---- ---- ---- ---- 245.70 +7.40 238.30 1605 ---- ---- ---- ---- 242.50 +7.30 235.20 1610 ---- ---- ---- ---- 239.40 +7.30 232.10 1615 ---- ---- ---- ---- 236.30 +7.20 229.10 1620 ---- ---- ---- ---- 233.20 +7.20 226.00 1625 ---- ---- ---- ---- 230.20 +7.20 223.00 1630 ---- ---- ---- ---- 227.10 +7.00 220.10 1635 ---- ---- ---- ---- 224.10 +7.00 217.10 1640 ---- ---- ---- ---- 221.20 +7.00 214.20 1645 ---- ---- ---- ---- 218.20 +6.90 211.30 1650 ---- ---- ---- ---- 215.30 +6.80 208.50 1655 ---- ---- ---- ---- 212.40 +6.80 205.60 1660 ---- ---- ---- ---- 209.60 +6.80 202.80 1665 ---- ---- ---- ---- 206.80 +6.70 200.10 1670 ---- ---- ---- ---- 204.00 +6.70 197.30 1675 ---- ---- ---- ---- 201.20 +6.60 194.60 1680 ---- ---- ---- ---- 198.50 +6.60 191.90 1685 ---- ---- ---- ---- 195.80 +6.50 189.30 1690 ---- ---- ---- ---- 193.10 +6.50 186.60 1695 ---- ---- ---- ---- 190.40 +6.40 184.00 1700 ---- ---- ---- ---- 187.80 +6.30 181.50 1705 ---- ---- ---- ---- 185.20 +6.30 178.90 1710 ---- ---- ---- ---- 182.70 +6.30 176.40 1715 ---- ---- ---- ---- 180.20 +6.20 174.00 1720 ---- ---- ---- ---- 177.70 +6.10 171.60 1725 ---- ---- ---- ---- 175.20 +6.00 169.20 1730 ---- ---- ---- ---- 172.80 +6.00 166.80 1735 ---- ---- ---- ---- 170.40 +5.90 164.50 1740 ---- ---- ---- ---- 168.00 +5.80 162.20 1745 ---- ---- ---- ---- 165.70 +5.80 159.90 1750 ---- ---- ---- ---- 163.40 +5.70 157.70 1755 ---- ---- ---- ---- 161.20 +5.70 155.50 1760 ---- ---- ---- ---- 159.00 +5.70 153.30 1765 ---- ---- ---- ---- 156.80 +5.60 151.20 1770 ---- ---- ---- ---- 154.60 +5.50 149.10 1775 ---- ---- ---- ---- 152.50 +5.40 147.10 1780 ---- ---- ---- ---- 150.40 +5.30 145.10 1785 ---- ---- ---- ---- 148.40 +5.30 143.10 1790 ---- ---- ---- ---- 146.40 +5.20 141.20 1795 ---- ---- ---- ---- 144.40 +5.20 139.20 1800 ---- ---- ---- ---- 142.40 +5.00 137.40 1805 ---- ---- ---- ---- 140.50 +5.00 135.50 1810 ---- ---- ---- ---- 138.60 +4.90 133.70 1815 ---- ---- ---- ---- 136.80 +4.90 131.90 1820 ---- ---- ---- ---- 134.90 +4.70 130.20 1825 ---- ---- ---- ---- 133.10 +4.60 128.50 1830 ---- ---- ---- ---- 131.40 +4.60 126.80 1835 ---- ---- ---- ---- 129.60 +4.50 125.10 1840 ---- ---- ---- ---- 127.90 +4.40 123.50 1845 ---- ---- ---- ---- 126.30 +4.40 121.90 1850 ---- ---- ---- ---- 124.60 +4.30 120.30 1855 ---- ---- ---- ---- 123.00 +4.30 118.70 1860 ---- ---- ---- ---- 121.40 +4.20 117.20 1865 ---- ---- ---- ---- 119.80 +4.10 115.70 1870 ---- ---- ---- ---- 118.30 +4.00 114.30 1875 ---- ---- ---- ---- 116.80 +4.00 112.80 1880 ---- ---- ---- ---- 115.30 +3.90 111.40 1885 ---- ---- ---- ---- 113.80 +3.80 110.00 1890 ---- ---- ---- ---- 112.40 +3.80 108.60 1895 ---- ---- ---- ---- 111.00 +3.70 107.30 1900 ---- ---- ---- ---- 109.60 +3.60 106.00 1905 ---- ---- ---- ---- 108.30 +3.70 104.60 1910 ---- ---- ---- ---- 106.90 +3.50 103.40 1915 ---- ---- ---- ---- 105.60 +3.50 102.10 1920 ---- ---- ---- ---- 104.30 +3.40 100.90 1925 ---- ---- ---- ---- 103.10 +3.50 99.60 1930 ---- ---- ---- ---- 101.80 +3.40 98.40 1935 ---- ---- ---- ---- 100.60 +3.30 97.30 1940 ---- ---- ---- ---- 99.40 +3.30 96.10 1945 ---- ---- ---- ---- 98.20 +3.20 95.00 1950 ---- ---- ---- ---- 97.10 +3.30 93.80 1955 ---- ---- ---- ---- 95.90 +3.20 92.70 1960 ---- ---- ---- ---- 94.80 +3.20 91.60 1965 ---- ---- ---- ---- 93.70 +3.10 90.60 1970 ---- ---- ---- ---- 92.60 +3.10 89.50 1975 ---- ---- ---- ---- 91.50 +3.00 88.50 1980 ---- ---- ---- ---- 90.50 +3.00 87.50 1985 ---- ---- ---- ---- 89.40 +2.90 86.50 1990 ---- ---- ---- ---- 88.40 +2.90 85.50 1995 ---- ---- ---- ---- 87.40 +2.90 84.50 2000 ---- ---- ---- ---- 86.40 +2.90 83.50 2005 ---- ---- ---- ---- 85.50 +2.90 82.60 2010 ---- ---- ---- ---- 84.50 +2.80 81.70 2015 ---- ---- ---- ---- 83.60 +2.80 80.80 2020 ---- ---- ---- ---- 82.60 +2.70 79.90 2025 ---- ---- ---- ---- 81.70 +2.70 79.00 2030 ---- ---- ---- ---- 80.80 +2.70 78.10 2035 ---- ---- ---- ---- 79.90 +2.70 77.20 2040 ---- ---- ---- ---- 79.10 +2.70 76.40 2045 ---- ---- ---- ---- 78.20 +2.60 75.60 2050 ---- ---- ---- ---- 77.30 +2.60 74.70 2055 ---- ---- ---- ---- 76.50 +2.60 73.90 2060 ---- ---- ---- ---- 75.70 +2.60 73.10 2065 ---- ---- ---- ---- 74.90 +2.50 72.40 2070 ---- ---- ---- ---- 74.10 +2.50 71.60 2075 ---- ---- ---- ---- 73.30 +2.50 70.80 2080 ---- ---- ---- ---- 72.50 +2.40 70.10 2085 ---- ---- ---- ---- 71.70 +2.40 69.30 2090 ---- ---- ---- ---- 70.90 +2.30 68.60 2095 ---- ---- ---- ---- 70.20 +2.30 67.90 2100 ---- ---- ---- ---- 69.40 +2.20 67.20 2105 ---- ---- ---- ---- 68.70 +2.20 66.50 2110 ---- ---- ---- ---- 68.00 +2.20 65.80 2115 ---- ---- ---- ---- 67.20 +2.10 65.10 2120 ---- ---- ---- ---- 66.50 +2.10 64.40 2125 ---- ---- ---- ---- 65.80 +2.00 63.80 2130 ---- ---- ---- ---- 65.10 +2.00 63.10 2140 ---- ---- ---- ---- 63.80 +2.00 61.80 2150 ---- ---- ---- ---- 62.50 +1.90 60.60 2160 ---- ---- ---- ---- 61.20 +1.80 59.40 2170 ---- ---- ---- ---- 60.00 +1.80 58.20 2175 ---- ---- ---- ---- 59.30 +1.60 57.70 2180 ---- ---- ---- ---- 58.70 +1.60 57.10 2190 ---- ---- ---- ---- 57.60 +1.60 56.00 2200 ---- ---- ---- ---- 56.40 +1.50 54.90 2210 ---- ---- ---- ---- 55.30 +1.40 53.90 2220 ---- ---- ---- ---- 54.20 +1.30 52.90 2225 ---- ---- ---- ---- 53.70 +1.30 52.40 2230 ---- ---- ---- ---- 53.20 +1.30 51.90 2250 ---- ---- ---- ---- 51.10 +1.10 50.00 2275 ---- ---- ---- ---- 48.70 +.90 47.80 2300 ---- ---- ---- ---- 46.50 +.80 45.70 2325 ---- ---- ---- ---- 44.40 +.60 43.80 2350 ---- ---- ---- ---- 42.50 +.60 41.90 2375 ---- ---- ---- ---- 40.70 +.40 40.30 2400 ---- ---- ---- ---- 39.00 +.30 38.70 2425 ---- ---- ---- ---- 37.40 +.20 37.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 531.00 +10.50 520.50 1275 ---- ---- ---- ---- 506.80 +10.40 496.40 1300 ---- ---- ---- ---- 483.20 +10.20 473.00 1325 ---- ---- ---- ---- 460.20 +9.90 450.30 1350 ---- ---- ---- ---- 437.80 +9.70 428.10 1375 ---- ---- ---- ---- 416.10 +9.50 406.60 1400 ---- ---- ---- ---- 395.00 +9.30 385.70 1425 ---- ---- ---- ---- 374.50 +9.10 365.40 1440 ---- ---- ---- ---- 362.50 +9.00 353.50 1450 ---- ---- ---- ---- 354.60 +8.80 345.80 1460 ---- ---- ---- ---- 346.80 +8.70 338.10 1470 ---- ---- ---- ---- 339.20 +8.70 330.50 1475 ---- ---- ---- ---- 335.40 +8.70 326.70 1480 ---- ---- ---- ---- 331.60 +8.60 323.00 1490 ---- ---- ---- ---- 324.10 +8.50 315.60 1500 ---- ---- ---- ---- 316.70 +8.30 308.40 1510 ---- ---- ---- ---- 309.50 +8.30 301.20 1520 ---- ---- ---- ---- 302.30 +8.20 294.10 1525 ---- ---- ---- ---- 298.80 +8.10 290.70 1530 ---- ---- ---- ---- 295.30 +8.10 287.20 1540 ---- ---- ---- ---- 288.30 +8.00 280.30 1545 ---- ---- ---- ---- 284.90 +8.00 276.90 1550 ---- ---- ---- ---- 281.50 +7.90 273.60 1555 ---- ---- ---- ---- 278.10 +7.90 270.20 1560 ---- ---- ---- ---- 274.70 +7.80 266.90 1565 ---- ---- ---- ---- 271.40 +7.70 263.70 1570 ---- ---- ---- ---- 268.10 +7.70 260.40 1575 ---- ---- ---- ---- 264.80 +7.60 257.20 1580 ---- ---- ---- ---- 261.50 +7.50 254.00 1585 ---- ---- ---- ---- 258.30 +7.50 250.80 1590 ---- ---- ---- ---- 255.10 +7.50 247.60 1595 ---- ---- ---- ---- 251.90 +7.40 244.50 1600 ---- ---- ---- ---- 248.80 +7.40 241.40 1605 ---- ---- ---- ---- 245.60 +7.30 238.30 1610 ---- ---- ---- ---- 242.50 +7.20 235.30 1615 ---- ---- ---- ---- 239.50 +7.20 232.30 1620 ---- ---- ---- ---- 236.40 +7.10 229.30 1625 ---- ---- ---- ---- 233.40 +7.10 226.30 1630 ---- ---- ---- ---- 230.40 +7.00 223.40 1635 ---- ---- ---- ---- 227.40 +6.90 220.50 1640 ---- ---- ---- ---- 224.50 +6.90 217.60 1645 ---- ---- ---- ---- 221.60 +6.90 214.70 1650 ---- ---- ---- ---- 218.70 +6.80 211.90 1655 ---- ---- ---- ---- 215.90 +6.80 209.10 1660 ---- ---- ---- ---- 213.00 +6.70 206.30 1665 ---- ---- ---- ---- 210.20 +6.60 203.60 1670 ---- ---- ---- ---- 207.50 +6.70 200.80 1675 ---- ---- ---- ---- 204.70 +6.50 198.20 1680 ---- ---- ---- ---- 202.00 +6.50 195.50 1685 ---- ---- ---- ---- 199.30 +6.40 192.90 1690 ---- ---- ---- ---- 196.70 +6.40 190.30 1695 ---- ---- ---- ---- 194.00 +6.30 187.70 1700 ---- ---- ---- ---- 191.40 +6.20 185.20 1705 ---- ---- ---- ---- 188.90 +6.20 182.70 1710 ---- ---- ---- ---- 186.40 +6.20 180.20 1715 ---- ---- ---- ---- 183.90 +6.20 177.70 1720 ---- ---- ---- ---- 181.40 +6.10 175.30 1725 ---- ---- ---- ---- 179.00 +6.10 172.90 1730 ---- ---- ---- ---- 176.50 +5.90 170.60 1735 ---- ---- ---- ---- 174.20 +5.90 168.30 1740 ---- ---- ---- ---- 171.80 +5.80 166.00 1745 ---- ---- ---- ---- 169.50 +5.80 163.70 1750 ---- ---- ---- ---- 167.30 +5.80 161.50 1755 ---- ---- ---- ---- 165.00 +5.70 159.30 1760 ---- ---- ---- ---- 162.80 +5.60 157.20 1765 ---- ---- ---- ---- 160.70 +5.60 155.10 1770 ---- ---- ---- ---- 158.50 +5.50 153.00 1775 ---- ---- ---- ---- 156.40 +5.50 150.90 1780 ---- ---- ---- ---- 154.30 +5.40 148.90 1785 ---- ---- ---- ---- 152.30 +5.40 146.90 1790 ---- ---- ---- ---- 150.30 +5.30 145.00 1795 ---- ---- ---- ---- 148.30 +5.20 143.10 1800 ---- ---- ---- ---- 146.40 +5.20 141.20 1805 ---- ---- ---- ---- 144.50 +5.20 139.30 1810 ---- ---- ---- ---- 142.70 +5.20 137.50 1815 ---- ---- ---- ---- 140.80 +5.10 135.70 1820 ---- ---- ---- ---- 139.00 +5.00 134.00 1825 ---- ---- ---- ---- 137.20 +4.90 132.30 1830 ---- ---- ---- ---- 135.50 +4.90 130.60 1835 ---- ---- ---- ---- 133.80 +4.90 128.90 1840 ---- ---- ---- ---- 132.10 +4.80 127.30 1845 ---- ---- ---- ---- 130.40 +4.80 125.60 1850 ---- ---- ---- ---- 128.80 +4.70 124.10 1855 ---- ---- ---- ---- 127.20 +4.70 122.50 1860 ---- ---- ---- ---- 125.60 +4.60 121.00 1865 ---- ---- ---- ---- 124.10 +4.60 119.50 1870 ---- ---- ---- ---- 122.60 +4.60 118.00 1875 ---- ---- ---- ---- 121.10 +4.60 116.50 1880 ---- ---- ---- ---- 119.60 +4.50 115.10 1885 ---- ---- ---- ---- 118.10 +4.40 113.70 1890 ---- ---- ---- ---- 116.70 +4.40 112.30 1895 ---- ---- ---- ---- 115.30 +4.30 111.00 1900 ---- ---- ---- ---- 113.90 +4.30 109.60 1905 ---- ---- ---- ---- 112.60 +4.30 108.30 1910 ---- ---- ---- ---- 111.20 +4.20 107.00 1915 ---- ---- ---- ---- 109.90 +4.20 105.70 1920 ---- ---- ---- ---- 108.60 +4.10 104.50 1925 ---- ---- ---- ---- 107.40 +4.10 103.30 1930 ---- ---- ---- ---- 106.10 +4.00 102.10 1935 ---- ---- ---- ---- 104.90 +4.00 100.90 1940 ---- ---- ---- ---- 103.70 +4.00 99.70 1945 ---- ---- ---- ---- 102.50 +3.90 98.60 1950 ---- ---- ---- ---- 101.30 +3.90 97.40 1955 ---- ---- ---- ---- 100.20 +3.90 96.30 1960 ---- ---- ---- ---- 99.00 +3.80 95.20 1965 ---- ---- ---- ---- 97.90 +3.70 94.20 1970 ---- ---- ---- ---- 96.80 +3.70 93.10 1975 ---- ---- ---- ---- 95.80 +3.70 92.10 1980 ---- ---- ---- ---- 94.70 +3.70 91.00 1985 ---- ---- ---- ---- 93.70 +3.70 90.00 1990 ---- ---- ---- ---- 92.60 +3.60 89.00 1995 ---- ---- ---- ---- 91.60 +3.50 88.10 2000 ---- ---- ---- ---- 90.60 +3.50 87.10 2005 ---- ---- ---- ---- 89.60 +3.50 86.10 2010 ---- ---- ---- ---- 88.70 +3.50 85.20 2015 ---- ---- ---- ---- 87.70 +3.40 84.30 2020 ---- ---- ---- ---- 86.80 +3.40 83.40 2025 ---- ---- ---- ---- 85.90 +3.40 82.50 2030 ---- ---- ---- ---- 84.90 +3.30 81.60 2035 ---- ---- ---- ---- 84.00 +3.30 80.70 2040 ---- ---- ---- ---- 83.20 +3.30 79.90 2045 ---- ---- ---- ---- 82.30 +3.30 79.00 2050 ---- ---- ---- ---- 81.40 +3.20 78.20 2055 ---- ---- ---- ---- 80.60 +3.20 77.40 2060 ---- ---- ---- ---- 79.70 +3.10 76.60 2065 ---- ---- ---- ---- 78.90 +3.10 75.80 2070 ---- ---- ---- ---- 78.10 +3.10 75.00 2075 ---- ---- ---- ---- 77.30 +3.10 74.20 2080 ---- ---- ---- ---- 76.50 +3.00 73.50 2085 ---- ---- ---- ---- 75.70 +3.00 72.70 2090 ---- ---- ---- ---- 75.00 +3.00 72.00 2095 ---- ---- ---- ---- 74.20 +2.90 71.30 2100 ---- ---- ---- ---- 73.40 +2.90 70.50 2105 ---- ---- ---- ---- 72.70 +2.90 69.80 2110 ---- ---- ---- ---- 72.00 +2.90 69.10 2120 ---- ---- ---- ---- 70.60 +2.80 67.80 2125 ---- ---- ---- ---- 69.90 +2.80 67.10 2130 ---- ---- ---- ---- 69.20 +2.80 66.40 2140 ---- ---- ---- ---- 67.80 +2.70 65.10 2150 ---- ---- ---- ---- 66.50 +2.60 63.90 2160 ---- ---- ---- ---- 65.30 +2.70 62.60 2170 ---- ---- ---- ---- 64.00 +2.50 61.50 2175 ---- ---- ---- ---- 63.40 +2.50 60.90 2180 ---- ---- ---- ---- 62.80 +2.50 60.30 2190 ---- ---- ---- ---- 61.60 +2.40 59.20 2200 ---- ---- ---- ---- 60.50 +2.40 58.10 2225 ---- ---- ---- ---- 57.80 +2.30 55.50 2250 ---- ---- ---- ---- 55.30 +2.30 53.00 2275 ---- ---- ---- ---- 52.90 +2.10 50.80 2300 ---- ---- ---- ---- 50.70 +2.10 48.60 2325 ---- ---- ---- ---- 48.60 +1.90 46.70 2350 ---- ---- ---- ---- 46.70 +1.90 44.80 2375 ---- ---- ---- ---- 44.90 +1.80 43.10 2400 ---- ---- ---- ---- 43.20 +1.80 41.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 541.80 +10.60 531.20 1275 ---- ---- ---- ---- 517.50 +10.30 507.20 1300 ---- ---- ---- ---- 494.00 +10.20 483.80 1325 ---- ---- ---- ---- 471.00 +9.90 461.10 1350 ---- ---- ---- ---- 448.70 +9.70 439.00 1375 ---- ---- ---- ---- 427.00 +9.50 417.50 1400 ---- ---- ---- ---- 405.90 +9.30 396.60 1425 ---- ---- ---- ---- 385.50 +9.10 376.40 1450 ---- ---- ---- ---- 365.60 +8.90 356.70 1460 ---- ---- ---- ---- 357.80 +8.70 349.10 1470 ---- ---- ---- ---- 350.20 +8.70 341.50 1475 ---- ---- ---- ---- 346.40 +8.70 337.70 1480 ---- ---- ---- ---- 342.60 +8.60 334.00 1490 ---- ---- ---- ---- 335.10 +8.50 326.60 1500 ---- ---- ---- ---- 327.80 +8.40 319.40 1510 ---- ---- ---- ---- 320.50 +8.30 312.20 1520 ---- ---- ---- ---- 313.30 +8.20 305.10 1525 ---- ---- ---- ---- 309.80 +8.20 301.60 1530 ---- ---- ---- ---- 306.30 +8.20 298.10 1540 ---- ---- ---- ---- 299.30 +8.00 291.30 1545 ---- ---- ---- ---- 295.80 +7.90 287.90 1550 ---- ---- ---- ---- 292.40 +7.90 284.50 1555 ---- ---- ---- ---- 289.00 +7.80 281.20 1560 ---- ---- ---- ---- 285.70 +7.90 277.80 1565 ---- ---- ---- ---- 282.30 +7.70 274.60 1570 ---- ---- ---- ---- 279.00 +7.70 271.30 1575 ---- ---- ---- ---- 275.70 +7.70 268.00 1580 ---- ---- ---- ---- 272.40 +7.60 264.80 1585 ---- ---- ---- ---- 269.20 +7.60 261.60 1590 ---- ---- ---- ---- 266.00 +7.50 258.50 1595 ---- ---- ---- ---- 262.80 +7.50 255.30 1600 ---- ---- ---- ---- 259.60 +7.40 252.20 1605 ---- ---- ---- ---- 256.50 +7.40 249.10 1610 ---- ---- ---- ---- 253.40 +7.30 246.10 1615 ---- ---- ---- ---- 250.30 +7.30 243.00 1620 ---- ---- ---- ---- 247.20 +7.20 240.00 1625 ---- ---- ---- ---- 244.20 +7.20 237.00 1630 ---- ---- ---- ---- 241.20 +7.10 234.10 1635 ---- ---- ---- ---- 238.20 +7.10 231.10 1640 ---- ---- ---- ---- 235.20 +7.00 228.20 1645 ---- ---- ---- ---- 232.30 +7.00 225.30 1650 ---- ---- ---- ---- 229.40 +6.90 222.50 1655 ---- ---- ---- ---- 226.50 +6.80 219.70 1660 ---- ---- ---- ---- 223.60 +6.70 216.90 1665 ---- ---- ---- ---- 220.80 +6.70 214.10 1670 ---- ---- ---- ---- 218.00 +6.70 211.30 1675 ---- ---- ---- ---- 215.20 +6.60 208.60 1680 ---- ---- ---- ---- 212.50 +6.60 205.90 1685 ---- ---- ---- ---- 209.80 +6.60 203.20 1690 ---- ---- ---- ---- 207.10 +6.50 200.60 1695 ---- ---- ---- ---- 204.40 +6.40 198.00 1700 ---- ---- ---- ---- 201.80 +6.40 195.40 1705 ---- ---- ---- ---- 199.20 +6.30 192.90 1710 ---- ---- ---- ---- 196.60 +6.20 190.40 1715 ---- ---- ---- ---- 194.10 +6.20 187.90 1720 ---- ---- ---- ---- 191.60 +6.20 185.40 1725 ---- ---- ---- ---- 189.10 +6.10 183.00 1730 ---- ---- ---- ---- 186.70 +6.10 180.60 1735 ---- ---- ---- ---- 184.20 +6.00 178.20 1740 ---- ---- ---- ---- 181.90 +6.00 175.90 1745 ---- ---- ---- ---- 179.50 +5.90 173.60 1750 ---- ---- ---- ---- 177.20 +5.90 171.30 1755 ---- ---- ---- ---- 174.90 +5.80 169.10 1760 ---- ---- ---- ---- 172.60 +5.70 166.90 1765 ---- ---- ---- ---- 170.40 +5.70 164.70 1770 ---- ---- ---- ---- 168.20 +5.60 162.60 1775 ---- ---- ---- ---- 166.10 +5.60 160.50 1780 ---- ---- ---- ---- 163.90 +5.50 158.40 1785 ---- ---- ---- ---- 161.80 +5.50 156.30 1790 ---- ---- ---- ---- 159.80 +5.50 154.30 1795 ---- ---- ---- ---- 157.80 +5.40 152.40 1800 ---- ---- ---- ---- 155.80 +5.40 150.40 1805 ---- ---- ---- ---- 153.80 +5.30 148.50 1810 ---- ---- ---- ---- 151.90 +5.20 146.70 1815 ---- ---- ---- ---- 150.00 +5.20 144.80 1820 ---- ---- ---- ---- 148.20 +5.20 143.00 1825 ---- ---- ---- ---- 146.30 +5.10 141.20 1830 ---- ---- ---- ---- 144.50 +5.00 139.50 1835 ---- ---- ---- ---- 142.80 +5.00 137.80 1840 ---- ---- ---- ---- 141.00 +4.90 136.10 1845 ---- ---- ---- ---- 139.30 +4.90 134.40 1850 ---- ---- ---- ---- 137.70 +4.90 132.80 1855 ---- ---- ---- ---- 136.00 +4.80 131.20 1860 ---- ---- ---- ---- 134.40 +4.80 129.60 1865 ---- ---- ---- ---- 132.80 +4.80 128.00 1870 ---- ---- ---- ---- 131.20 +4.70 126.50 1875 ---- ---- ---- ---- 129.70 +4.70 125.00 1880 ---- ---- ---- ---- 128.10 +4.60 123.50 1885 ---- ---- ---- ---- 126.60 +4.50 122.10 1890 ---- ---- ---- ---- 125.20 +4.50 120.70 1895 ---- ---- ---- ---- 123.70 +4.50 119.20 1900 ---- ---- ---- ---- 122.30 +4.40 117.90 1905 ---- ---- ---- ---- 120.90 +4.40 116.50 1910 ---- ---- ---- ---- 119.50 +4.30 115.20 1915 ---- ---- ---- ---- 118.20 +4.40 113.80 1920 ---- ---- ---- ---- 116.80 +4.20 112.60 1925 ---- ---- ---- ---- 115.50 +4.20 111.30 1930 ---- ---- ---- ---- 114.20 +4.20 110.00 1935 ---- ---- ---- ---- 112.90 +4.10 108.80 1940 ---- ---- ---- ---- 111.70 +4.10 107.60 1945 ---- ---- ---- ---- 110.50 +4.10 106.40 1950 ---- ---- ---- ---- 109.30 +4.10 105.20 1955 ---- ---- ---- ---- 108.10 +4.00 104.10 1960 ---- ---- ---- ---- 106.90 +4.00 102.90 1965 ---- ---- ---- ---- 105.80 +4.00 101.80 1970 ---- ---- ---- ---- 104.60 +3.90 100.70 1975 ---- ---- ---- ---- 103.50 +3.80 99.70 1980 ---- ---- ---- ---- 102.40 +3.80 98.60 1985 ---- ---- ---- ---- 101.30 +3.80 97.50 1990 ---- ---- ---- ---- 100.30 +3.80 96.50 1995 ---- ---- ---- ---- 99.20 +3.70 95.50 2000 ---- ---- ---- ---- 98.20 +3.70 94.50 2005 ---- ---- ---- ---- 97.20 +3.70 93.50 2010 ---- ---- ---- ---- 96.20 +3.60 92.60 2015 ---- ---- ---- ---- 95.20 +3.60 91.60 2020 ---- ---- ---- ---- 94.20 +3.50 90.70 2025 ---- ---- ---- ---- 93.20 +3.50 89.70 2030 ---- ---- ---- ---- 92.30 +3.50 88.80 2035 ---- ---- ---- ---- 91.40 +3.50 87.90 2040 ---- ---- ---- ---- 90.40 +3.40 87.00 2045 ---- ---- ---- ---- 89.50 +3.40 86.10 2050 ---- ---- ---- ---- 88.60 +3.30 85.30 2055 ---- ---- ---- ---- 87.80 +3.40 84.40 2060 ---- ---- ---- ---- 86.90 +3.30 83.60 2065 ---- ---- ---- ---- 86.00 +3.20 82.80 2070 ---- ---- ---- ---- 85.20 +3.30 81.90 2075 ---- ---- ---- ---- 84.30 +3.20 81.10 2080 ---- ---- ---- ---- 83.50 +3.20 80.30 2090 ---- ---- ---- ---- 81.90 +3.10 78.80 2100 ---- ---- ---- ---- 80.30 +3.00 77.30 2110 ---- ---- ---- ---- 78.80 +3.00 75.80 2120 ---- ---- ---- ---- 77.30 +2.90 74.40 2125 ---- ---- ---- ---- 76.60 +2.90 73.70 2130 ---- ---- ---- ---- 75.90 +2.90 73.00 2140 ---- ---- ---- ---- 74.50 +2.90 71.60 2150 ---- ---- ---- ---- 73.10 +2.80 70.30 2160 ---- ---- ---- ---- 71.80 +2.80 69.00 2170 ---- ---- ---- ---- 70.50 +2.70 67.80 2175 ---- ---- ---- ---- 69.80 +2.60 67.20 2200 ---- ---- ---- ---- 66.80 +2.60 64.20 2225 ---- ---- ---- ---- 63.90 +2.40 61.50 2250 ---- ---- ---- ---- 61.30 +2.40 58.90 2275 ---- ---- ---- ---- 58.80 +2.30 56.50 2300 ---- ---- ---- ---- 56.40 +2.10 54.30 2325 ---- ---- ---- ---- 54.20 +2.10 52.10 2350 ---- ---- ---- ---- 52.20 +2.00 50.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 791.60 +10.70 780.90 1025 ---- ---- ---- ---- 766.60 +10.70 755.90 1050 ---- ---- ---- ---- 741.60 +10.70 730.90 1075 ---- ---- ---- ---- 716.60 +10.70 705.90 1090 ---- ---- ---- ---- 701.60 +10.70 690.90 1100 ---- ---- ---- ---- 691.60 +10.70 680.90 1110 ---- ---- ---- ---- 681.60 +10.60 671.00 1120 ---- ---- ---- ---- 671.70 +10.60 661.10 1125 ---- ---- ---- ---- 666.70 +10.50 656.20 1130 ---- ---- ---- ---- 661.80 +10.50 651.30 1140 ---- ---- ---- ---- 652.00 +10.50 641.50 1150 ---- ---- ---- ---- 642.20 +10.40 631.80 1160 ---- ---- ---- ---- 632.50 +10.40 622.10 1170 ---- ---- ---- ---- 622.80 +10.30 612.50 1175 ---- ---- ---- ---- 618.00 +10.30 607.70 1180 ---- ---- ---- ---- 613.20 +10.30 602.90 1190 ---- ---- ---- ---- 603.60 +10.20 593.40 1195 ---- ---- ---- ---- 598.90 +10.20 588.70 1200 ---- ---- ---- ---- 594.10 +10.20 583.90 1205 ---- ---- ---- ---- 589.40 +10.20 579.20 1210 ---- ---- ---- ---- 584.60 +10.10 574.50 1215 ---- ---- ---- ---- 579.90 +10.10 569.80 1220 ---- ---- ---- ---- 575.20 +10.10 565.10 1225 ---- ---- ---- ---- 570.50 +10.00 560.50 1230 ---- ---- ---- ---- 565.90 +10.10 555.80 1235 ---- ---- ---- ---- 561.20 +10.00 551.20 1240 ---- ---- ---- ---- 556.50 +9.90 546.60 1245 ---- ---- ---- ---- 551.90 +10.00 541.90 1250 ---- ---- ---- ---- 547.30 +10.00 537.30 1255 ---- ---- ---- ---- 542.60 +9.90 532.70 1260 ---- ---- ---- ---- 538.00 +9.80 528.20 1265 ---- ---- ---- ---- 533.40 +9.80 523.60 1270 ---- ---- ---- ---- 528.90 +9.90 519.00 1275 ---- ---- ---- ---- 524.30 +9.80 514.50 1280 ---- ---- ---- ---- 519.70 +9.70 510.00 1285 ---- ---- ---- ---- 515.20 +9.70 505.50 1290 ---- ---- ---- ---- 510.70 +9.80 500.90 1295 ---- ---- ---- ---- 506.10 +9.60 496.50 1300 ---- ---- ---- ---- 501.60 +9.60 492.00 1305 ---- ---- ---- ---- 497.10 +9.60 487.50 1310 ---- ---- ---- ---- 492.60 +9.50 483.10 1315 ---- ---- ---- ---- 488.20 +9.60 478.60 1320 ---- ---- ---- ---- 483.70 +9.50 474.20 1325 ---- ---- ---- ---- 479.30 +9.50 469.80 1330 ---- ---- ---- ---- 474.80 +9.40 465.40 1335 ---- ---- ---- ---- 470.40 +9.40 461.00 1340 ---- ---- ---- ---- 466.00 +9.40 456.60 1345 ---- ---- ---- ---- 461.60 +9.40 452.20 1350 ---- ---- ---- ---- 457.20 +9.30 447.90 1355 ---- ---- ---- ---- 452.90 +9.40 443.50 1360 ---- ---- ---- ---- 448.50 +9.30 439.20 1365 ---- ---- ---- ---- 444.20 +9.30 434.90 1370 ---- ---- ---- ---- 439.80 +9.20 430.60 1375 ---- ---- ---- ---- 435.50 +9.20 426.30 1380 ---- ---- ---- ---- 431.20 +9.10 422.10 1385 ---- ---- ---- ---- 427.00 +9.20 417.80 1390 ---- ---- ---- ---- 422.70 +9.10 413.60 1395 ---- ---- ---- ---- 418.50 +9.10 409.40 1400 ---- ---- ---- ---- 414.20 +9.00 405.20 1405 ---- ---- ---- ---- 410.00 +9.00 401.00 1410 ---- ---- ---- ---- 405.80 +8.90 396.90 1415 ---- ---- ---- ---- 401.60 +8.90 392.70 1420 ---- ---- ---- ---- 397.50 +8.90 388.60 1425 ---- ---- ---- ---- 393.40 +8.90 384.50 1430 ---- ---- ---- ---- 389.20 +8.80 380.40 1435 ---- ---- ---- ---- 385.10 +8.70 376.40 1440 ---- ---- ---- ---- 381.10 +8.80 372.30 1445 ---- ---- ---- ---- 377.00 +8.70 368.30 1450 ---- ---- ---- ---- 373.00 +8.70 364.30 1455 ---- ---- ---- ---- 369.00 +8.70 360.30 1460 ---- ---- ---- ---- 365.00 +8.60 356.40 1465 ---- ---- ---- ---- 361.00 +8.50 352.50 1470 ---- ---- ---- ---- 357.10 +8.50 348.60 1475 ---- ---- ---- ---- 353.10 +8.40 344.70 1480 ---- ---- ---- ---- 349.30 +8.50 340.80 1485 ---- ---- ---- ---- 345.40 +8.40 337.00 1490 ---- ---- ---- ---- 341.50 +8.30 333.20 1495 ---- ---- ---- ---- 337.70 +8.30 329.40 1500 ---- ---- ---- ---- 333.90 +8.30 325.60 1505 ---- ---- ---- ---- 330.10 +8.20 321.90 1510 ---- ---- ---- ---- 326.40 +8.20 318.20 1515 ---- ---- ---- ---- 322.70 +8.20 314.50 1520 ---- ---- ---- ---- 319.00 +8.10 310.90 1525 ---- ---- ---- ---- 315.30 +8.10 307.20 1530 ---- ---- ---- ---- 311.60 +8.00 303.60 1535 ---- ---- ---- ---- 308.00 +7.90 300.10 1540 ---- ---- ---- ---- 304.40 +7.90 296.50 1545 ---- ---- ---- ---- 300.90 +7.90 293.00 1550 ---- ---- ---- ---- 297.30 +7.80 289.50 1555 ---- ---- ---- ---- 293.80 +7.80 286.00 1560 ---- ---- ---- ---- 290.40 +7.80 282.60 1565 ---- ---- ---- ---- 286.90 +7.70 279.20 1570 ---- ---- ---- ---- 283.50 +7.70 275.80 1575 ---- ---- ---- ---- 280.10 +7.60 272.50 1580 ---- ---- ---- ---- 276.70 +7.50 269.20 1585 ---- ---- ---- ---- 273.40 +7.50 265.90 1590 ---- ---- ---- ---- 270.10 +7.50 262.60 1595 ---- ---- ---- ---- 266.80 +7.40 259.40 1600 ---- ---- ---- ---- 263.60 +7.40 256.20 1605 ---- ---- ---- ---- 260.40 +7.30 253.10 1610 ---- ---- ---- ---- 257.20 +7.30 249.90 1615 ---- ---- ---- ---- 254.00 +7.20 246.80 1620 ---- ---- ---- ---- 250.90 +7.10 243.80 1625 ---- ---- ---- ---- 247.80 +7.10 240.70 1630 ---- ---- ---- ---- 244.80 +7.10 237.70 1635 ---- ---- ---- ---- 241.80 +7.10 234.70 1640 ---- ---- ---- ---- 238.80 +7.00 231.80 1645 ---- ---- ---- ---- 235.80 +6.90 228.90 1650 ---- ---- ---- ---- 232.90 +6.90 226.00 1655 ---- ---- ---- ---- 230.00 +6.80 223.20 1660 ---- ---- ---- ---- 227.10 +6.70 220.40 1665 ---- ---- ---- ---- 224.30 +6.70 217.60 1670 ---- ---- ---- ---- 221.50 +6.70 214.80 1675 ---- ---- ---- ---- 218.70 +6.60 212.10 1680 ---- ---- ---- ---- 216.00 +6.60 209.40 1685 ---- ---- ---- ---- 213.30 +6.50 206.80 1690 ---- ---- ---- ---- 210.60 +6.40 204.20 1695 ---- ---- ---- ---- 208.00 +6.40 201.60 1700 ---- ---- ---- ---- 205.40 +6.40 199.00 1705 ---- ---- ---- ---- 202.80 +6.30 196.50 1710 ---- ---- ---- ---- 200.30 +6.30 194.00 1715 ---- ---- ---- ---- 197.80 +6.20 191.60 1720 ---- ---- ---- ---- 195.30 +6.10 189.20 1725 ---- ---- ---- ---- 192.90 +6.10 186.80 1730 ---- ---- ---- ---- 190.50 +6.10 184.40 1735 ---- ---- ---- ---- 188.10 +6.00 182.10 1740 ---- ---- ---- ---- 185.80 +6.00 179.80 1745 ---- ---- ---- ---- 183.50 +5.90 177.60 1750 ---- ---- ---- ---- 181.20 +5.90 175.30 1755 ---- ---- ---- ---- 179.00 +5.90 173.10 1760 ---- ---- ---- ---- 176.70 +5.70 171.00 1765 ---- ---- ---- ---- 174.60 +5.80 168.80 1770 ---- ---- ---- ---- 172.40 +5.70 166.70 1775 ---- ---- ---- ---- 170.30 +5.60 164.70 1780 ---- ---- ---- ---- 168.20 +5.60 162.60 1785 ---- ---- ---- ---- 166.20 +5.60 160.60 1790 ---- ---- ---- ---- 164.10 +5.40 158.70 1795 ---- ---- ---- ---- 162.10 +5.40 156.70 1800 ---- ---- ---- ---- 160.20 +5.40 154.80 1805 ---- ---- ---- ---- 158.20 +5.30 152.90 1810 ---- ---- ---- ---- 156.30 +5.20 151.10 1815 ---- ---- ---- ---- 154.50 +5.30 149.20 1820 ---- ---- ---- ---- 152.60 +5.20 147.40 1825 ---- ---- ---- ---- 150.80 +5.10 145.70 1830 ---- ---- ---- ---- 149.00 +5.10 143.90 1835 ---- ---- ---- ---- 147.30 +5.10 142.20 1840 ---- ---- ---- ---- 145.50 +5.00 140.50 1845 ---- ---- ---- ---- 143.80 +4.90 138.90 1850 ---- ---- ---- ---- 142.20 +4.90 137.30 400 1855 ---- ---- ---- ---- 140.50 +4.80 135.70 1860 ---- ---- ---- ---- 138.90 +4.80 134.10 1865 ---- ---- ---- ---- 137.30 +4.80 132.50 1870 ---- ---- ---- ---- 135.70 +4.70 131.00 1875 ---- ---- ---- ---- 134.20 +4.70 129.50 1880 ---- ---- ---- ---- 132.70 +4.70 128.00 1885 ---- ---- ---- ---- 131.20 +4.60 126.60 1890 ---- ---- ---- ---- 129.70 +4.50 125.20 1895 ---- ---- ---- ---- 128.30 +4.50 123.80 1900 ---- ---- ---- ---- 126.90 +4.50 122.40 1905 ---- ---- ---- ---- 125.50 +4.50 121.00 1910 ---- ---- ---- ---- 124.10 +4.40 119.70 1915 ---- ---- ---- ---- 122.70 +4.30 118.40 1920 ---- ---- ---- ---- 121.40 +4.30 117.10 1925 ---- ---- ---- ---- 120.10 +4.30 115.80 1930 ---- ---- ---- ---- 118.80 +4.20 114.60 1935 ---- ---- ---- ---- 117.60 +4.30 113.30 1940 ---- ---- ---- ---- 116.30 +4.20 112.10 1945 ---- ---- ---- ---- 115.10 +4.10 111.00 1950 ---- ---- ---- ---- 113.90 +4.10 109.80 1955 ---- ---- ---- ---- 112.70 +4.10 108.60 1960 ---- ---- ---- ---- 111.50 +4.00 107.50 1965 ---- ---- ---- ---- 110.40 +4.00 106.40 1970 ---- ---- ---- ---- 109.20 +3.90 105.30 1975 ---- ---- ---- ---- 108.10 +3.90 104.20 1980 ---- ---- ---- ---- 107.00 +3.80 103.20 1985 ---- ---- ---- ---- 105.90 +3.80 102.10 1990 ---- ---- ---- ---- 104.90 +3.80 101.10 1995 ---- ---- ---- ---- 103.80 +3.70 100.10 2000 ---- ---- ---- ---- 102.80 +3.70 99.10 2005 ---- ---- ---- ---- 101.80 +3.70 98.10 2010 ---- ---- ---- ---- 100.80 +3.70 97.10 2015 ---- ---- ---- ---- 99.80 +3.60 96.20 2020 ---- ---- ---- ---- 98.80 +3.60 95.20 2025 ---- ---- ---- ---- 97.90 +3.60 94.30 2030 ---- ---- ---- ---- 96.90 +3.50 93.40 2035 ---- ---- ---- ---- 96.00 +3.50 92.50 2040 ---- ---- ---- ---- 95.00 +3.40 91.60 2045 ---- ---- ---- ---- 94.10 +3.40 90.70 2050 ---- ---- ---- ---- 93.20 +3.40 89.80 2055 ---- ---- ---- ---- 92.40 +3.40 89.00 2060 ---- ---- ---- ---- 91.50 +3.40 88.10 2065 ---- ---- ---- ---- 90.60 +3.30 87.30 2070 ---- ---- ---- ---- 89.80 +3.30 86.50 2075 ---- ---- ---- ---- 88.90 +3.30 85.60 2080 ---- ---- ---- ---- 88.10 +3.30 84.80 2085 ---- ---- ---- ---- 87.30 +3.20 84.10 2090 ---- ---- ---- ---- 86.50 +3.20 83.30 2095 ---- ---- ---- ---- 85.70 +3.20 82.50 2100 ---- ---- ---- ---- 84.90 +3.10 81.80 2105 ---- ---- ---- ---- 84.10 +3.10 81.00 2110 ---- ---- ---- ---- 83.40 +3.10 80.30 2115 ---- ---- ---- ---- 82.60 +3.10 79.50 2120 ---- ---- ---- ---- 81.90 +3.10 78.80 2125 ---- ---- ---- ---- 81.10 +3.00 78.10 2130 ---- ---- ---- ---- 80.40 +3.00 77.40 2135 ---- ---- ---- ---- 79.70 +3.00 76.70 2140 ---- ---- ---- ---- 79.00 +3.00 76.00 2145 ---- ---- ---- ---- 78.30 +2.90 75.40 2150 ---- ---- ---- ---- 77.60 +2.90 74.70 2155 ---- ---- ---- ---- 76.90 +2.80 74.10 2160 ---- ---- ---- ---- 76.20 +2.80 73.40 2165 ---- ---- ---- ---- 75.60 +2.80 72.80 2170 ---- ---- ---- ---- 74.90 +2.80 72.10 2175 ---- ---- ---- ---- 74.30 +2.80 71.50 2180 ---- ---- ---- ---- 73.70 +2.80 70.90 2185 ---- ---- ---- ---- 73.00 +2.70 70.30 2190 ---- ---- ---- ---- 72.40 +2.70 69.70 2195 ---- ---- ---- ---- 71.80 +2.70 69.10 2200 ---- ---- ---- ---- 71.20 +2.70 68.50 2205 ---- ---- ---- ---- 70.60 +2.60 68.00 2210 ---- ---- ---- ---- 70.00 +2.60 67.40 2215 ---- ---- ---- ---- 69.40 +2.50 66.90 2220 ---- ---- ---- ---- 68.90 +2.60 66.30 2225 ---- ---- ---- ---- 68.30 +2.50 65.80 2230 ---- ---- ---- ---- 67.80 +2.60 65.20 2235 ---- ---- ---- ---- 67.20 +2.50 64.70 2240 ---- ---- ---- ---- 66.70 +2.50 64.20 2245 ---- ---- ---- ---- 66.10 +2.40 63.70 2250 ---- ---- ---- ---- 65.60 +2.50 63.10 2255 ---- ---- ---- ---- 65.10 +2.50 62.60 2260 ---- ---- ---- ---- 64.60 +2.50 62.10 2265 ---- ---- ---- ---- 64.10 +2.40 61.70 2270 ---- ---- ---- ---- 63.60 +2.40 61.20 2275 ---- ---- ---- ---- 63.10 +2.40 60.70 2280 ---- ---- ---- ---- 62.60 +2.40 60.20 2285 ---- ---- ---- ---- 62.10 +2.30 59.80 2290 ---- ---- ---- ---- 61.60 +2.30 59.30 2295 ---- ---- ---- ---- 61.10 +2.20 58.90 2300 ---- ---- ---- ---- 60.70 +2.30 58.40 2305 ---- ---- ---- ---- 60.20 +2.20 58.00 2310 ---- ---- ---- ---- 59.80 +2.30 57.50 2315 ---- ---- ---- ---- 59.30 +2.20 57.10 2320 ---- ---- ---- ---- 58.90 +2.20 56.70 2325 ---- ---- ---- ---- 58.40 +2.10 56.30 2330 ---- ---- ---- ---- 58.00 +2.20 55.80 2335 ---- ---- ---- ---- 57.60 +2.20 55.40 2340 ---- ---- ---- ---- 57.20 +2.20 55.00 2345 ---- ---- ---- ---- 56.80 +2.20 54.60 2350 ---- ---- ---- ---- 56.30 +2.10 54.20 2355 ---- ---- ---- ---- 55.90 +2.10 53.80 2360 ---- ---- ---- ---- 55.50 +2.00 53.50 2370 ---- ---- ---- ---- 54.80 +2.10 52.70 2375 ---- ---- ---- ---- 54.40 +2.10 52.30 2380 ---- ---- ---- ---- 54.00 +2.00 52.00 2390 ---- ---- ---- ---- 53.20 +1.90 51.30 2400 ---- ---- ---- ---- 52.50 +1.90 50.60 2410 ---- ---- ---- ---- 51.80 +1.90 49.90 2420 ---- ---- ---- ---- 51.10 +1.90 49.20 2425 ---- ---- ---- ---- 50.80 +1.90 48.90 2430 ---- ---- ---- ---- 50.40 +1.80 48.60 2440 ---- ---- ---- ---- 49.80 +1.90 47.90 2450 ---- ---- ---- ---- 49.10 +1.80 47.30 2460 ---- ---- ---- ---- 48.50 +1.80 46.70 2475 ---- ---- ---- ---- 47.60 +1.80 45.80 2500 ---- ---- ---- ---- 46.20 +1.80 44.40 2525 ---- ---- ---- ---- 44.80 +1.70 43.10 2550 ---- ---- ---- ---- 43.50 +1.60 41.90 2575 ---- ---- ---- ---- 42.30 +1.60 40.70 2600 ---- ---- ---- ---- 41.10 +1.50 39.60 2625 ---- ---- ---- ---- 40.10 +1.50 38.60 2650 ---- ---- ---- ---- 39.00 +1.40 37.60 900 ---- ---- ---- ---- 891.60 +10.70 880.90 925 ---- ---- ---- ---- 866.60 +10.70 855.90 950 ---- ---- ---- ---- 841.60 +10.70 830.90 975 ---- ---- ---- ---- 816.60 +10.70 805.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 826.10 +10.70 815.40 1025 ---- ---- ---- ---- 801.10 +10.70 790.40 1050 ---- ---- ---- ---- 776.10 +10.70 765.40 1075 ---- ---- ---- ---- 751.20 +10.50 740.70 1100 ---- ---- ---- ---- 726.70 +10.50 716.20 1125 ---- ---- ---- ---- 702.50 +10.30 692.20 1130 ---- ---- ---- ---- 697.70 +10.30 687.40 1140 ---- ---- ---- ---- 688.10 +10.20 677.90 1150 ---- ---- ---- ---- 678.60 +10.20 668.40 1160 ---- ---- ---- ---- 669.20 +10.20 659.00 1170 ---- ---- ---- ---- 659.70 +10.10 649.60 1175 ---- ---- ---- ---- 655.00 +10.10 644.90 1180 ---- ---- ---- ---- 650.40 +10.10 640.30 1190 ---- ---- ---- ---- 641.00 +10.00 631.00 1200 ---- ---- ---- ---- 631.80 +10.00 621.80 1210 ---- ---- ---- ---- 622.50 +9.90 612.60 1220 ---- ---- ---- ---- 613.40 +9.90 603.50 1225 ---- ---- ---- ---- 608.80 +9.90 598.90 1230 ---- ---- ---- ---- 604.20 +9.80 594.40 1235 ---- ---- ---- ---- 599.70 +9.90 589.80 1240 ---- ---- ---- ---- 595.10 +9.80 585.30 1245 ---- ---- ---- ---- 590.60 +9.80 580.80 1250 ---- ---- ---- ---- 586.10 +9.80 576.30 1255 ---- ---- ---- ---- 581.60 +9.70 571.90 1260 ---- ---- ---- ---- 577.10 +9.70 567.40 1265 ---- ---- ---- ---- 572.60 +9.70 562.90 1270 ---- ---- ---- ---- 568.10 +9.60 558.50 1275 ---- ---- ---- ---- 563.70 +9.70 554.00 1280 ---- ---- ---- ---- 559.20 +9.60 549.60 1285 ---- ---- ---- ---- 554.80 +9.60 545.20 1290 ---- ---- ---- ---- 550.40 +9.60 540.80 1295 ---- ---- ---- ---- 546.00 +9.60 536.40 1300 ---- ---- ---- ---- 541.50 +9.40 532.10 1305 ---- ---- ---- ---- 537.20 +9.50 527.70 1310 ---- ---- ---- ---- 532.80 +9.50 523.30 1315 ---- ---- ---- ---- 528.40 +9.40 519.00 1320 ---- ---- ---- ---- 524.10 +9.40 514.70 1325 ---- ---- ---- ---- 519.70 +9.40 510.30 1330 ---- ---- ---- ---- 515.40 +9.40 506.00 1335 ---- ---- ---- ---- 511.10 +9.40 501.70 1340 ---- ---- ---- ---- 506.70 +9.20 497.50 1345 ---- ---- ---- ---- 502.40 +9.20 493.20 1350 ---- ---- ---- ---- 498.20 +9.30 488.90 1355 ---- ---- ---- ---- 493.90 +9.20 484.70 1360 ---- ---- ---- ---- 489.60 +9.10 480.50 1365 ---- ---- ---- ---- 485.40 +9.20 476.20 1370 ---- ---- ---- ---- 481.10 +9.10 472.00 1375 ---- ---- ---- ---- 476.90 +9.10 467.80 1380 ---- ---- ---- ---- 472.70 +9.10 463.60 1385 ---- ---- ---- ---- 468.50 +9.00 459.50 1390 ---- ---- ---- ---- 464.30 +9.00 455.30 1395 ---- ---- ---- ---- 460.10 +8.90 451.20 1400 ---- ---- ---- ---- 455.90 +8.90 447.00 1405 ---- ---- ---- ---- 451.80 +8.90 442.90 1410 ---- ---- ---- ---- 447.70 +8.90 438.80 1415 ---- ---- ---- ---- 443.50 +8.80 434.70 1420 ---- ---- ---- ---- 439.40 +8.80 430.60 1425 ---- ---- ---- ---- 435.40 +8.80 426.60 1430 ---- ---- ---- ---- 431.30 +8.70 422.60 1435 ---- ---- ---- ---- 427.20 +8.70 418.50 1440 ---- ---- ---- ---- 423.20 +8.70 414.50 1445 ---- ---- ---- ---- 419.20 +8.70 410.50 1450 ---- ---- ---- ---- 415.20 +8.60 406.60 1455 ---- ---- ---- ---- 411.20 +8.60 402.60 1460 ---- ---- ---- ---- 407.30 +8.60 398.70 1465 ---- ---- ---- ---- 403.30 +8.50 394.80 1470 ---- ---- ---- ---- 399.40 +8.50 390.90 1475 ---- ---- ---- ---- 395.50 +8.40 387.10 1480 ---- ---- ---- ---- 391.60 +8.40 383.20 1485 ---- ---- ---- ---- 387.80 +8.40 379.40 1490 ---- ---- ---- ---- 384.00 +8.40 375.60 1495 ---- ---- ---- ---- 380.20 +8.30 371.90 1500 ---- ---- ---- ---- 376.40 +8.30 368.10 1505 ---- ---- ---- ---- 372.60 +8.20 364.40 1510 ---- ---- ---- ---- 368.90 +8.20 360.70 1515 ---- ---- ---- ---- 365.20 +8.20 357.00 1520 ---- ---- ---- ---- 361.50 +8.20 353.30 1525 ---- ---- ---- ---- 357.80 +8.10 349.70 1530 ---- ---- ---- ---- 354.20 +8.10 346.10 1535 ---- ---- ---- ---- 350.50 +8.00 342.50 1540 ---- ---- ---- ---- 346.90 +7.90 339.00 1545 ---- ---- ---- ---- 343.40 +8.00 335.40 1550 ---- ---- ---- ---- 339.80 +7.90 331.90 1555 ---- ---- ---- ---- 336.30 +7.80 328.50 1560 ---- ---- ---- ---- 332.80 +7.80 325.00 1565 ---- ---- ---- ---- 329.30 +7.70 321.60 1570 ---- ---- ---- ---- 325.90 +7.70 318.20 1575 ---- ---- ---- ---- 322.50 +7.70 314.80 1580 ---- ---- ---- ---- 319.10 +7.60 311.50 1585 ---- ---- ---- ---- 315.80 +7.70 308.10 1590 ---- ---- ---- ---- 312.40 +7.50 304.90 1595 ---- ---- ---- ---- 309.10 +7.50 301.60 1600 ---- ---- ---- ---- 305.80 +7.40 298.40 1605 ---- ---- ---- ---- 302.60 +7.40 295.20 1610 ---- ---- ---- ---- 299.40 +7.40 292.00 1615 ---- ---- ---- ---- 296.20 +7.40 288.80 1620 ---- ---- ---- ---- 293.00 +7.30 285.70 1625 ---- ---- ---- ---- 289.90 +7.30 282.60 1630 ---- ---- ---- ---- 286.80 +7.30 279.50 1635 ---- ---- ---- ---- 283.70 +7.20 276.50 1640 ---- ---- ---- ---- 280.60 +7.10 273.50 1645 ---- ---- ---- ---- 277.60 +7.10 270.50 1650 ---- ---- ---- ---- 274.60 +7.00 267.60 1655 ---- ---- ---- ---- 271.70 +7.00 264.70 1660 ---- ---- ---- ---- 268.80 +7.00 261.80 1665 ---- ---- ---- ---- 265.90 +7.00 258.90 1670 ---- ---- ---- ---- 263.00 +6.90 256.10 1675 ---- ---- ---- ---- 260.20 +6.90 253.30 1680 ---- ---- ---- ---- 257.30 +6.70 250.60 1685 ---- ---- ---- ---- 254.60 +6.80 247.80 1690 ---- ---- ---- ---- 251.80 +6.70 245.10 1695 ---- ---- ---- ---- 249.10 +6.60 242.50 1700 ---- ---- ---- ---- 246.40 +6.60 239.80 1705 ---- ---- ---- ---- 243.80 +6.60 237.20 1710 ---- ---- ---- ---- 241.10 +6.50 234.60 1715 ---- ---- ---- ---- 238.60 +6.50 232.10 1720 ---- ---- ---- ---- 236.00 +6.40 229.60 1725 ---- ---- ---- ---- 233.50 +6.40 227.10 1730 ---- ---- ---- ---- 231.00 +6.40 224.60 1735 ---- ---- ---- ---- 228.50 +6.30 222.20 1740 ---- ---- ---- ---- 226.10 +6.30 219.80 1745 ---- ---- ---- ---- 223.60 +6.20 217.40 1750 ---- ---- ---- ---- 221.30 +6.20 215.10 1755 ---- ---- ---- ---- 218.90 +6.10 212.80 1760 ---- ---- ---- ---- 216.60 +6.10 210.50 1765 ---- ---- ---- ---- 214.30 +6.00 208.30 1770 ---- ---- ---- ---- 212.10 +6.00 206.10 1775 ---- ---- ---- ---- 209.80 +5.90 203.90 1780 ---- ---- ---- ---- 207.60 +5.90 201.70 1785 ---- ---- ---- ---- 205.50 +5.90 199.60 1790 ---- ---- ---- ---- 203.30 +5.80 197.50 1795 ---- ---- ---- ---- 201.20 +5.80 195.40 1800 ---- ---- ---- ---- 199.10 +5.70 193.40 1805 ---- ---- ---- ---- 197.10 +5.70 191.40 1810 ---- ---- ---- ---- 195.10 +5.70 189.40 1815 ---- ---- ---- ---- 193.10 +5.60 187.50 1820 ---- ---- ---- ---- 191.10 +5.60 185.50 1825 ---- ---- ---- ---- 189.20 +5.50 183.70 1830 ---- ---- ---- ---- 187.30 +5.50 181.80 1835 ---- ---- ---- ---- 185.40 +5.40 180.00 1840 ---- ---- ---- ---- 183.60 +5.40 178.20 1845 ---- ---- ---- ---- 181.80 +5.40 176.40 1850 ---- ---- ---- ---- 180.00 +5.40 174.60 1855 ---- ---- ---- ---- 178.20 +5.30 172.90 1860 ---- ---- ---- ---- 176.50 +5.30 171.20 1865 ---- ---- ---- ---- 174.70 +5.20 169.50 1870 ---- ---- ---- ---- 173.10 +5.20 167.90 1875 ---- ---- ---- ---- 171.40 +5.10 166.30 1880 ---- ---- ---- ---- 169.80 +5.10 164.70 1885 ---- ---- ---- ---- 168.20 +5.10 163.10 1890 ---- ---- ---- ---- 166.60 +5.00 161.60 1895 ---- ---- ---- ---- 165.00 +5.00 160.00 1900 ---- ---- ---- ---- 163.50 +5.00 158.50 1905 ---- ---- ---- ---- 162.00 +4.90 157.10 1910 ---- ---- ---- ---- 160.50 +4.90 155.60 1915 ---- ---- ---- ---- 159.00 +4.80 154.20 1920 ---- ---- ---- ---- 157.60 +4.80 152.80 1925 ---- ---- ---- ---- 156.20 +4.80 151.40 1930 ---- ---- ---- ---- 154.80 +4.80 150.00 1935 ---- ---- ---- ---- 153.40 +4.70 148.70 1940 ---- ---- ---- ---- 152.00 +4.60 147.40 1945 ---- ---- ---- ---- 150.70 +4.60 146.10 1950 ---- ---- ---- ---- 149.40 +4.60 144.80 1955 ---- ---- ---- ---- 148.10 +4.50 143.60 1960 ---- ---- ---- ---- 146.80 +4.50 142.30 1965 ---- ---- ---- ---- 145.60 +4.50 141.10 1970 ---- ---- ---- ---- 144.40 +4.50 139.90 1975 ---- ---- ---- ---- 143.20 +4.50 138.70 1980 ---- ---- ---- ---- 142.00 +4.40 137.60 1985 ---- ---- ---- ---- 140.80 +4.40 136.40 1990 ---- ---- ---- ---- 139.60 +4.30 135.30 1995 ---- ---- ---- ---- 138.50 +4.30 134.20 2000 ---- ---- ---- ---- 137.30 +4.20 133.10 2005 ---- ---- ---- ---- 136.20 +4.20 132.00 2010 ---- ---- ---- ---- 135.10 +4.20 130.90 2015 ---- ---- ---- ---- 134.10 +4.20 129.90 2020 ---- ---- ---- ---- 133.00 +4.10 128.90 2025 ---- ---- ---- ---- 132.00 +4.20 127.80 2030 ---- ---- ---- ---- 130.90 +4.10 126.80 2035 ---- ---- ---- ---- 129.90 +4.10 125.80 2040 ---- ---- ---- ---- 128.90 +4.00 124.90 2045 ---- ---- ---- ---- 127.90 +4.00 123.90 2050 ---- ---- ---- ---- 126.90 +4.00 122.90 2055 ---- ---- ---- ---- 125.90 +3.90 122.00 2060 ---- ---- ---- ---- 125.00 +3.90 121.10 2065 ---- ---- ---- ---- 124.00 +3.80 120.20 2070 ---- ---- ---- ---- 123.10 +3.90 119.20 2075 ---- ---- ---- ---- 122.20 +3.80 118.40 2080 ---- ---- ---- ---- 121.30 +3.80 117.50 2085 ---- ---- ---- ---- 120.40 +3.80 116.60 2090 ---- ---- ---- ---- 119.50 +3.80 115.70 2095 ---- ---- ---- ---- 118.60 +3.70 114.90 2100 ---- ---- ---- ---- 117.70 +3.70 114.00 2105 ---- ---- ---- ---- 116.90 +3.70 113.20 2110 ---- ---- ---- ---- 116.00 +3.60 112.40 2115 ---- ---- ---- ---- 115.20 +3.60 111.60 2120 ---- ---- ---- ---- 114.40 +3.60 110.80 2125 ---- ---- ---- ---- 113.50 +3.50 110.00 2130 ---- ---- ---- ---- 112.70 +3.50 109.20 2135 ---- ---- ---- ---- 111.90 +3.50 108.40 2140 ---- ---- ---- ---- 111.10 +3.50 107.60 2145 ---- ---- ---- ---- 110.40 +3.50 106.90 2150 ---- ---- ---- ---- 109.60 +3.50 106.10 2155 ---- ---- ---- ---- 108.80 +3.40 105.40 2160 ---- ---- ---- ---- 108.10 +3.40 104.70 2165 ---- ---- ---- ---- 107.30 +3.40 103.90 2170 ---- ---- ---- ---- 106.60 +3.40 103.20 2175 ---- ---- ---- ---- 105.90 +3.40 102.50 2180 ---- ---- ---- ---- 105.20 +3.40 101.80 2185 ---- ---- ---- ---- 104.50 +3.30 101.20 2190 ---- ---- ---- ---- 103.80 +3.30 100.50 2195 ---- ---- ---- ---- 103.10 +3.30 99.80 2200 ---- ---- ---- ---- 102.40 +3.30 99.10 2205 ---- ---- ---- ---- 101.70 +3.20 98.50 2210 ---- ---- ---- ---- 101.00 +3.20 97.80 2215 ---- ---- ---- ---- 100.40 +3.20 97.20 2220 ---- ---- ---- ---- 99.70 +3.10 96.60 2225 ---- ---- ---- ---- 99.10 +3.20 95.90 2230 ---- ---- ---- ---- 98.40 +3.10 95.30 2235 ---- ---- ---- ---- 97.80 +3.10 94.70 2240 ---- ---- ---- ---- 97.20 +3.10 94.10 2245 ---- ---- ---- ---- 96.60 +3.10 93.50 2250 ---- ---- ---- ---- 96.00 +3.10 92.90 2255 ---- ---- ---- ---- 95.40 +3.10 92.30 2260 ---- ---- ---- ---- 94.80 +3.00 91.80 2265 ---- ---- ---- ---- 94.20 +3.00 91.20 2270 ---- ---- ---- ---- 93.60 +3.00 90.60 2275 ---- ---- ---- ---- 93.00 +2.90 90.10 2280 ---- ---- ---- ---- 92.50 +3.00 89.50 2285 ---- ---- ---- ---- 91.90 +2.90 89.00 2290 ---- ---- ---- ---- 91.40 +2.90 88.50 2295 ---- ---- ---- ---- 90.80 +2.90 87.90 2300 ---- ---- ---- ---- 90.30 +2.90 87.40 2305 ---- ---- ---- ---- 89.70 +2.80 86.90 2310 ---- ---- ---- ---- 89.20 +2.80 86.40 2315 ---- ---- ---- ---- 88.70 +2.80 85.90 2320 ---- ---- ---- ---- 88.20 +2.80 85.40 2325 ---- ---- ---- ---- 87.70 +2.80 84.90 2330 ---- ---- ---- ---- 87.10 +2.70 84.40 2335 ---- ---- ---- ---- 86.60 +2.70 83.90 2340 ---- ---- ---- ---- 86.20 +2.80 83.40 2345 ---- ---- ---- ---- 85.70 +2.70 83.00 2350 ---- ---- ---- ---- 85.20 +2.70 82.50 2355 ---- ---- ---- ---- 84.70 +2.70 82.00 2360 ---- ---- ---- ---- 84.20 +2.60 81.60 2365 ---- ---- ---- ---- 83.80 +2.70 81.10 2370 ---- ---- ---- ---- 83.30 +2.60 80.70 2375 ---- ---- ---- ---- 82.90 +2.70 80.20 2380 ---- ---- ---- ---- 82.40 +2.60 79.80 2390 ---- ---- ---- ---- 81.50 +2.50 79.00 2400 ---- ---- ---- ---- 80.70 +2.60 78.10 2410 ---- ---- ---- ---- 79.80 +2.50 77.30 2420 ---- ---- ---- ---- 79.00 +2.50 76.50 2425 ---- ---- ---- ---- 78.60 +2.50 76.10 2430 ---- ---- ---- ---- 78.20 +2.50 75.70 2440 ---- ---- ---- ---- 77.40 +2.40 75.00 2450 ---- ---- ---- ---- 76.60 +2.40 74.20 2460 ---- ---- ---- ---- 75.90 +2.40 73.50 2470 ---- ---- ---- ---- 75.10 +2.30 72.80 2475 ---- ---- ---- ---- 74.80 +2.40 72.40 2500 ---- ---- ---- ---- 73.00 +2.30 70.70 2525 ---- ---- ---- ---- 71.30 +2.20 69.10 2550 ---- ---- ---- ---- 69.80 +2.20 67.60 2575 ---- ---- ---- ---- 68.30 +2.10 66.20 2600 ---- ---- ---- ---- 66.90 +2.10 64.80 2625 ---- ---- ---- ---- 65.50 +2.00 63.50 2650 ---- ---- ---- ---- 64.30 +2.00 62.30 950 ---- ---- ---- ---- 876.10 +10.70 865.40 975 ---- ---- ---- ---- 851.10 +10.70 840.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 822.40 +10.60 811.80 1050 ---- ---- ---- ---- 797.90 +10.50 787.40 1075 ---- ---- ---- ---- 773.70 +10.40 763.30 1100 ---- ---- ---- ---- 749.80 +10.30 739.50 1125 ---- ---- ---- ---- 726.20 +10.20 716.00 1150 ---- ---- ---- ---- 702.90 +10.10 692.80 1175 ---- ---- ---- ---- 679.90 +9.90 670.00 1200 ---- ---- ---- ---- 657.20 +9.80 647.40 1220 ---- ---- ---- ---- 639.30 +9.80 629.50 1225 ---- ---- ---- ---- 634.80 +9.70 625.10 1230 ---- ---- ---- ---- 630.40 +9.80 620.60 1240 ---- ---- ---- ---- 621.50 +9.70 611.80 1250 ---- ---- ---- ---- 612.70 +9.70 603.00 1260 ---- ---- ---- ---- 603.90 +9.60 594.30 1270 ---- ---- ---- ---- 595.10 +9.50 585.60 1275 ---- ---- ---- ---- 590.80 +9.50 581.30 1280 ---- ---- ---- ---- 586.40 +9.50 576.90 1290 ---- ---- ---- ---- 577.80 +9.50 568.30 1300 ---- ---- ---- ---- 569.10 +9.30 559.80 1310 ---- ---- ---- ---- 560.60 +9.40 551.20 1315 ---- ---- ---- ---- 556.30 +9.30 547.00 1320 ---- ---- ---- ---- 552.00 +9.20 542.80 1325 ---- ---- ---- ---- 547.80 +9.30 538.50 1330 ---- ---- ---- ---- 543.50 +9.20 534.30 1335 ---- ---- ---- ---- 539.30 +9.20 530.10 1340 ---- ---- ---- ---- 535.10 +9.20 525.90 1345 ---- ---- ---- ---- 530.90 +9.10 521.80 1350 ---- ---- ---- ---- 526.70 +9.10 517.60 1355 ---- ---- ---- ---- 522.50 +9.10 513.40 1360 ---- ---- ---- ---- 518.30 +9.00 509.30 1365 ---- ---- ---- ---- 514.20 +9.10 505.10 1370 ---- ---- ---- ---- 510.00 +9.00 501.00 1375 ---- ---- ---- ---- 505.90 +9.00 496.90 1380 ---- ---- ---- ---- 501.70 +8.90 492.80 1385 ---- ---- ---- ---- 497.60 +8.90 488.70 1390 ---- ---- ---- ---- 493.50 +8.90 484.60 1395 ---- ---- ---- ---- 489.40 +8.90 480.50 1400 ---- ---- ---- ---- 485.30 +8.80 476.50 1405 ---- ---- ---- ---- 481.20 +8.80 472.40 1410 ---- ---- ---- ---- 477.20 +8.80 468.40 1415 ---- ---- ---- ---- 473.10 +8.70 464.40 1420 ---- ---- ---- ---- 469.10 +8.70 460.40 1425 ---- ---- ---- ---- 465.10 +8.70 456.40 1430 ---- ---- ---- ---- 461.10 +8.70 452.40 1435 ---- ---- ---- ---- 457.10 +8.70 448.40 1440 ---- ---- ---- ---- 453.10 +8.60 444.50 1445 ---- ---- ---- ---- 449.10 +8.50 440.60 1450 ---- ---- ---- ---- 445.20 +8.60 436.60 1455 ---- ---- ---- ---- 441.30 +8.60 432.70 1460 ---- ---- ---- ---- 437.30 +8.40 428.90 1465 ---- ---- ---- ---- 433.40 +8.40 425.00 1470 ---- ---- ---- ---- 429.60 +8.40 421.20 1475 ---- ---- ---- ---- 425.70 +8.40 417.30 1480 ---- ---- ---- ---- 421.90 +8.40 413.50 1485 ---- ---- ---- ---- 418.10 +8.40 409.70 1490 ---- ---- ---- ---- 414.30 +8.30 406.00 1495 ---- ---- ---- ---- 410.50 +8.30 402.20 1500 ---- ---- ---- ---- 406.80 +8.30 398.50 1505 ---- ---- ---- ---- 403.00 +8.20 394.80 1510 ---- ---- ---- ---- 399.30 +8.10 391.20 1515 ---- ---- ---- ---- 395.60 +8.10 387.50 1520 ---- ---- ---- ---- 392.00 +8.10 383.90 1525 ---- ---- ---- ---- 388.30 +8.00 380.30 1530 ---- ---- ---- ---- 384.70 +8.00 376.70 1535 ---- ---- ---- ---- 381.10 +8.00 373.10 1540 ---- ---- ---- ---- 377.50 +7.90 369.60 1545 ---- ---- ---- ---- 374.00 +7.90 366.10 1550 ---- ---- ---- ---- 370.50 +7.90 362.60 1555 ---- ---- ---- ---- 367.00 +7.90 359.10 1560 ---- ---- ---- ---- 363.50 +7.80 355.70 1565 ---- ---- ---- ---- 360.10 +7.80 352.30 1570 ---- ---- ---- ---- 356.60 +7.70 348.90 1575 ---- ---- ---- ---- 353.20 +7.70 345.50 1580 ---- ---- ---- ---- 349.90 +7.70 342.20 1585 ---- ---- ---- ---- 346.50 +7.60 338.90 1590 ---- ---- ---- ---- 343.20 +7.60 335.60 1595 ---- ---- ---- ---- 339.90 +7.60 332.30 1600 ---- ---- ---- ---- 336.60 +7.50 329.10 1605 ---- ---- ---- ---- 333.40 +7.50 325.90 1610 ---- ---- ---- ---- 330.20 +7.50 322.70 1615 ---- ---- ---- ---- 327.00 +7.40 319.60 1620 ---- ---- ---- ---- 323.80 +7.40 316.40 1625 ---- ---- ---- ---- 320.70 +7.40 313.30 1630 ---- ---- ---- ---- 317.60 +7.30 310.30 1635 ---- ---- ---- ---- 314.50 +7.30 307.20 1640 ---- ---- ---- ---- 311.40 +7.20 304.20 1645 ---- ---- ---- ---- 308.40 +7.20 301.20 1650 ---- ---- ---- ---- 305.40 +7.10 298.30 1655 ---- ---- ---- ---- 302.40 +7.10 295.30 1660 ---- ---- ---- ---- 299.50 +7.10 292.40 1665 ---- ---- ---- ---- 296.60 +7.00 289.60 1670 ---- ---- ---- ---- 293.70 +7.00 286.70 1675 ---- ---- ---- ---- 290.90 +7.00 283.90 1680 ---- ---- ---- ---- 288.00 +6.90 281.10 1685 ---- ---- ---- ---- 285.20 +6.80 278.40 1690 ---- ---- ---- ---- 282.50 +6.80 275.70 1695 ---- ---- ---- ---- 279.70 +6.70 273.00 1700 ---- ---- ---- ---- 277.00 +6.70 270.30 1705 ---- ---- ---- ---- 274.40 +6.70 267.70 1710 ---- ---- ---- ---- 271.70 +6.70 265.00 1715 ---- ---- ---- ---- 269.10 +6.60 262.50 1720 ---- ---- ---- ---- 266.50 +6.60 259.90 1725 ---- ---- ---- ---- 263.90 +6.50 257.40 1730 ---- ---- ---- ---- 261.40 +6.50 254.90 1735 ---- ---- ---- ---- 258.90 +6.50 252.40 1740 ---- ---- ---- ---- 256.40 +6.40 250.00 1745 ---- ---- ---- ---- 254.00 +6.40 247.60 1750 ---- ---- ---- ---- 251.60 +6.40 245.20 1755 ---- ---- ---- ---- 249.20 +6.30 242.90 1760 ---- ---- ---- ---- 246.80 +6.20 240.60 1765 ---- ---- ---- ---- 244.50 +6.20 238.30 1770 ---- ---- ---- ---- 242.20 +6.20 236.00 1775 ---- ---- ---- ---- 240.00 +6.20 233.80 1780 ---- ---- ---- ---- 237.70 +6.10 231.60 1785 ---- ---- ---- ---- 235.50 +6.10 229.40 1790 ---- ---- ---- ---- 233.30 +6.00 227.30 1795 ---- ---- ---- ---- 231.20 +6.00 225.20 1800 ---- ---- ---- ---- 229.10 +6.00 223.10 1805 ---- ---- ---- ---- 227.00 +5.90 221.10 1810 ---- ---- ---- ---- 224.90 +5.90 219.00 1815 ---- ---- ---- ---- 222.90 +5.90 217.00 1820 ---- ---- ---- ---- 220.90 +5.80 215.10 1825 ---- ---- ---- ---- 218.90 +5.80 213.10 1830 ---- ---- ---- ---- 217.00 +5.80 211.20 1835 ---- ---- ---- ---- 215.00 +5.70 209.30 1840 ---- ---- ---- ---- 213.10 +5.60 207.50 1845 ---- ---- ---- ---- 211.30 +5.70 205.60 1850 ---- ---- ---- ---- 209.40 +5.60 203.80 1855 ---- ---- ---- ---- 207.60 +5.50 202.10 1860 ---- ---- ---- ---- 205.80 +5.50 200.30 1865 ---- ---- ---- ---- 204.10 +5.50 198.60 1870 ---- ---- ---- ---- 202.30 +5.40 196.90 1875 ---- ---- ---- ---- 200.60 +5.40 195.20 1880 ---- ---- ---- ---- 199.00 +5.40 193.60 1885 ---- ---- ---- ---- 197.30 +5.30 192.00 1890 ---- ---- ---- ---- 195.70 +5.30 190.40 1895 ---- ---- ---- ---- 194.10 +5.30 188.80 1900 ---- ---- ---- ---- 192.50 +5.20 187.30 1905 ---- ---- ---- ---- 190.90 +5.20 185.70 1910 ---- ---- ---- ---- 189.40 +5.20 184.20 1915 ---- ---- ---- ---- 187.90 +5.10 182.80 1920 ---- ---- ---- ---- 186.40 +5.10 181.30 1925 ---- ---- ---- ---- 185.00 +5.10 179.90 1930 ---- ---- ---- ---- 183.50 +5.00 178.50 1935 ---- ---- ---- ---- 182.10 +5.00 177.10 1940 ---- ---- ---- ---- 180.70 +5.00 175.70 1945 ---- ---- ---- ---- 179.30 +4.90 174.40 1950 ---- ---- ---- ---- 178.00 +4.90 173.10 1955 ---- ---- ---- ---- 176.70 +4.90 171.80 1960 ---- ---- ---- ---- 175.30 +4.80 170.50 1965 ---- ---- ---- ---- 174.10 +4.90 169.20 1970 ---- ---- ---- ---- 172.80 +4.80 168.00 1975 ---- ---- ---- ---- 171.50 +4.70 166.80 1980 ---- ---- ---- ---- 170.30 +4.70 165.60 1985 ---- ---- ---- ---- 169.10 +4.70 164.40 1990 ---- ---- ---- ---- 167.90 +4.70 163.20 1995 ---- ---- ---- ---- 166.70 +4.60 162.10 2000 ---- ---- ---- ---- 165.60 +4.60 161.00 2005 ---- ---- ---- ---- 164.40 +4.60 159.80 2010 ---- ---- ---- ---- 163.30 +4.60 158.70 2015 ---- ---- ---- ---- 162.20 +4.50 157.70 2020 ---- ---- ---- ---- 161.10 +4.50 156.60 2025 ---- ---- ---- ---- 160.00 +4.50 155.50 2030 ---- ---- ---- ---- 158.90 +4.40 154.50 2035 ---- ---- ---- ---- 157.90 +4.40 153.50 2040 ---- ---- ---- ---- 156.80 +4.30 152.50 2045 ---- ---- ---- ---- 155.80 +4.30 151.50 2050 ---- ---- ---- ---- 154.80 +4.30 150.50 2055 ---- ---- ---- ---- 153.80 +4.30 149.50 2060 ---- ---- ---- ---- 152.80 +4.20 148.60 2065 ---- ---- ---- ---- 151.90 +4.30 147.60 2070 ---- ---- ---- ---- 150.90 +4.20 146.70 2075 ---- ---- ---- ---- 150.00 +4.20 145.80 2080 ---- ---- ---- ---- 149.00 +4.20 144.80 2085 ---- ---- ---- ---- 148.10 +4.20 143.90 2090 ---- ---- ---- ---- 147.20 +4.10 143.10 2095 ---- ---- ---- ---- 146.30 +4.10 142.20 2100 ---- ---- ---- ---- 145.40 +4.10 141.30 2105 ---- ---- ---- ---- 144.50 +4.10 140.40 2110 ---- ---- ---- ---- 143.60 +4.00 139.60 2115 ---- ---- ---- ---- 142.70 +4.00 138.70 2120 ---- ---- ---- ---- 141.90 +4.00 137.90 2125 ---- ---- ---- ---- 141.00 +3.90 137.10 2130 ---- ---- ---- ---- 140.20 +3.90 136.30 2135 ---- ---- ---- ---- 139.40 +3.90 135.50 2140 ---- ---- ---- ---- 138.60 +3.90 134.70 2145 ---- ---- ---- ---- 137.80 +3.90 133.90 2150 ---- ---- ---- ---- 137.00 +3.90 133.10 2155 ---- ---- ---- ---- 136.20 +3.90 132.30 2160 ---- ---- ---- ---- 135.40 +3.80 131.60 2165 ---- ---- ---- ---- 134.60 +3.80 130.80 2170 ---- ---- ---- ---- 133.80 +3.70 130.10 2175 ---- ---- ---- ---- 133.10 +3.70 129.40 2180 ---- ---- ---- ---- 132.30 +3.70 128.60 2185 ---- ---- ---- ---- 131.60 +3.70 127.90 2190 ---- ---- ---- ---- 130.90 +3.70 127.20 2195 ---- ---- ---- ---- 130.20 +3.70 126.50 2200 ---- ---- ---- ---- 129.40 +3.60 125.80 2205 ---- ---- ---- ---- 128.70 +3.60 125.10 2210 ---- ---- ---- ---- 128.00 +3.60 124.40 2215 ---- ---- ---- ---- 127.30 +3.50 123.80 2220 ---- ---- ---- ---- 126.70 +3.60 123.10 2225 ---- ---- ---- ---- 126.00 +3.60 122.40 2230 ---- ---- ---- ---- 125.30 +3.50 121.80 2235 ---- ---- ---- ---- 124.70 +3.50 121.20 2240 ---- ---- ---- ---- 124.00 +3.50 120.50 2245 ---- ---- ---- ---- 123.40 +3.50 119.90 2250 ---- ---- ---- ---- 122.70 +3.40 119.30 2255 ---- ---- ---- ---- 122.10 +3.40 118.70 2260 ---- ---- ---- ---- 121.50 +3.40 118.10 2265 ---- ---- ---- ---- 120.80 +3.30 117.50 2270 ---- ---- ---- ---- 120.20 +3.30 116.90 2275 ---- ---- ---- ---- 119.60 +3.30 116.30 2280 ---- ---- ---- ---- 119.00 +3.30 115.70 2285 ---- ---- ---- ---- 118.40 +3.30 115.10 2290 ---- ---- ---- ---- 117.90 +3.40 114.50 2295 ---- ---- ---- ---- 117.30 +3.30 114.00 2300 ---- ---- ---- ---- 116.70 +3.30 113.40 2305 ---- ---- ---- ---- 116.10 +3.20 112.90 2310 ---- ---- ---- ---- 115.60 +3.30 112.30 2315 ---- ---- ---- ---- 115.00 +3.20 111.80 2320 ---- ---- ---- ---- 114.50 +3.20 111.30 2325 ---- ---- ---- ---- 113.90 +3.20 110.70 2330 ---- ---- ---- ---- 113.40 +3.20 110.20 2335 ---- ---- ---- ---- 112.90 +3.20 109.70 2340 ---- ---- ---- ---- 112.30 +3.10 109.20 2345 ---- ---- ---- ---- 111.80 +3.10 108.70 2350 ---- ---- ---- ---- 111.30 +3.10 108.20 2355 ---- ---- ---- ---- 110.80 +3.10 107.70 2360 ---- ---- ---- ---- 110.30 +3.10 107.20 2365 ---- ---- ---- ---- 109.80 +3.10 106.70 2370 ---- ---- ---- ---- 109.30 +3.00 106.30 2375 ---- ---- ---- ---- 108.80 +3.00 105.80 2380 ---- ---- ---- ---- 108.40 +3.10 105.30 2390 ---- ---- ---- ---- 107.40 +3.00 104.40 2400 ---- ---- ---- ---- 106.50 +3.00 103.50 2410 ---- ---- ---- ---- 105.60 +3.00 102.60 2420 ---- ---- ---- ---- 104.70 +2.90 101.80 2425 ---- ---- ---- ---- 104.30 +2.90 101.40 2430 ---- ---- ---- ---- 103.80 +2.90 100.90 2440 ---- ---- ---- ---- 103.00 +2.90 100.10 2450 ---- ---- ---- ---- 102.20 +2.90 99.30 2460 ---- ---- ---- ---- 101.30 +2.80 98.50 2470 ---- ---- ---- ---- 100.50 +2.70 97.80 2475 ---- ---- ---- ---- 100.20 +2.80 97.40 2480 ---- ---- ---- ---- 99.80 +2.80 97.00 2500 ---- ---- ---- ---- 98.30 +2.80 95.50 2525 ---- ---- ---- ---- 96.50 +2.70 93.80 2550 ---- ---- ---- ---- 94.80 +2.60 92.20 2575 ---- ---- ---- ---- 93.20 +2.60 90.60 2600 ---- ---- ---- ---- 91.60 +2.50 89.10 2625 ---- ---- ---- ---- 90.20 +2.50 87.70 2650 ---- ---- ---- ---- 88.80 +2.40 86.40 2675 ---- ---- ---- ---- 87.50 +2.40 85.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 797.20 +10.30 786.90 1100 ---- ---- ---- ---- 773.80 +10.20 763.60 1125 ---- ---- ---- ---- 750.70 +10.10 740.60 1150 ---- ---- ---- ---- 727.90 +10.00 717.90 1175 ---- ---- ---- ---- 705.40 +9.90 695.50 1200 ---- ---- ---- ---- 683.20 +9.80 673.40 1225 ---- ---- ---- ---- 661.20 +9.70 651.50 1250 ---- ---- ---- ---- 639.40 +9.50 629.90 1270 ---- ---- ---- ---- 622.20 +9.40 612.80 1275 ---- ---- ---- ---- 617.90 +9.40 608.50 1280 ---- ---- ---- ---- 613.70 +9.40 604.30 1290 ---- ---- ---- ---- 605.20 +9.40 595.80 1300 ---- ---- ---- ---- 596.70 +9.30 587.40 1310 ---- ---- ---- ---- 588.30 +9.30 579.00 1320 ---- ---- ---- ---- 579.90 +9.20 570.70 1325 ---- ---- ---- ---- 575.70 +9.20 566.50 1330 ---- ---- ---- ---- 571.60 +9.20 562.40 1340 ---- ---- ---- ---- 563.20 +9.10 554.10 1350 ---- ---- ---- ---- 555.00 +9.10 545.90 1360 ---- ---- ---- ---- 546.70 +9.00 537.70 1370 ---- ---- ---- ---- 538.60 +9.00 529.60 1375 ---- ---- ---- ---- 534.50 +9.00 525.50 1380 ---- ---- ---- ---- 530.40 +8.90 521.50 1385 ---- ---- ---- ---- 526.30 +8.90 517.40 1390 ---- ---- ---- ---- 522.30 +8.90 513.40 1395 ---- ---- ---- ---- 518.30 +8.90 509.40 1400 ---- ---- ---- ---- 514.20 +8.80 505.40 1405 ---- ---- ---- ---- 510.20 +8.80 501.40 1410 ---- ---- ---- ---- 506.20 +8.80 497.40 1415 ---- ---- ---- ---- 502.20 +8.80 493.40 1420 ---- ---- ---- ---- 498.20 +8.70 489.50 1425 ---- ---- ---- ---- 494.20 +8.70 485.50 1430 ---- ---- ---- ---- 490.20 +8.60 481.60 1435 ---- ---- ---- ---- 486.30 +8.60 477.70 1440 ---- ---- ---- ---- 482.40 +8.60 473.80 1445 ---- ---- ---- ---- 478.40 +8.50 469.90 1450 ---- ---- ---- ---- 474.50 +8.50 466.00 1455 ---- ---- ---- ---- 470.60 +8.50 462.10 1460 ---- ---- ---- ---- 466.70 +8.50 458.20 1465 ---- ---- ---- ---- 462.90 +8.50 454.40 1470 ---- ---- ---- ---- 459.00 +8.40 450.60 1475 ---- ---- ---- ---- 455.20 +8.40 446.80 1480 ---- ---- ---- ---- 451.30 +8.30 443.00 1485 ---- ---- ---- ---- 447.50 +8.30 439.20 1490 ---- ---- ---- ---- 443.80 +8.30 435.50 1495 ---- ---- ---- ---- 440.00 +8.30 431.70 1500 ---- ---- ---- ---- 436.30 +8.30 428.00 1505 ---- ---- ---- ---- 432.50 +8.20 424.30 1510 ---- ---- ---- ---- 428.80 +8.20 420.60 1515 ---- ---- ---- ---- 425.20 +8.20 417.00 1520 ---- ---- ---- ---- 421.50 +8.10 413.40 1525 ---- ---- ---- ---- 417.90 +8.10 409.80 1530 ---- ---- ---- ---- 414.20 +8.00 406.20 1535 ---- ---- ---- ---- 410.70 +8.10 402.60 1540 ---- ---- ---- ---- 407.10 +8.00 399.10 1545 ---- ---- ---- ---- 403.50 +7.90 395.60 1550 ---- ---- ---- ---- 400.00 +7.90 392.10 1555 ---- ---- ---- ---- 396.50 +7.90 388.60 1560 ---- ---- ---- ---- 393.00 +7.80 385.20 1565 ---- ---- ---- ---- 389.60 +7.90 381.70 1570 ---- ---- ---- ---- 386.10 +7.80 378.30 1575 ---- ---- ---- ---- 382.70 +7.70 375.00 1580 ---- ---- ---- ---- 379.40 +7.80 371.60 1585 ---- ---- ---- ---- 376.00 +7.70 368.30 1590 ---- ---- ---- ---- 372.70 +7.70 365.00 1595 ---- ---- ---- ---- 369.40 +7.70 361.70 1600 ---- ---- ---- ---- 366.10 +7.60 358.50 1605 ---- ---- ---- ---- 362.80 +7.60 355.20 1610 ---- ---- ---- ---- 359.60 +7.60 352.00 1615 ---- ---- ---- ---- 356.40 +7.50 348.90 1620 ---- ---- ---- ---- 353.20 +7.50 345.70 1625 ---- ---- ---- ---- 350.00 +7.40 342.60 1630 ---- ---- ---- ---- 346.90 +7.40 339.50 1635 ---- ---- ---- ---- 343.80 +7.40 336.40 1640 ---- ---- ---- ---- 340.70 +7.30 333.40 1645 ---- ---- ---- ---- 337.70 +7.30 330.40 1650 ---- ---- ---- ---- 334.70 +7.30 327.40 1655 ---- ---- ---- ---- 331.70 +7.30 324.40 1660 ---- ---- ---- ---- 328.70 +7.20 321.50 1665 ---- ---- ---- ---- 325.80 +7.20 318.60 1670 ---- ---- ---- ---- 322.80 +7.10 315.70 1675 ---- ---- ---- ---- 320.00 +7.10 312.90 1680 ---- ---- ---- ---- 317.10 +7.00 310.10 1685 ---- ---- ---- ---- 314.30 +7.00 307.30 1690 ---- ---- ---- ---- 311.50 +7.00 304.50 1695 ---- ---- ---- ---- 308.70 +6.90 301.80 1700 ---- ---- ---- ---- 306.00 +6.90 299.10 1705 ---- ---- ---- ---- 303.20 +6.80 296.40 1710 ---- ---- ---- ---- 300.60 +6.90 293.70 1715 ---- ---- ---- ---- 297.90 +6.80 291.10 1720 ---- ---- ---- ---- 295.30 +6.80 288.50 1725 ---- ---- ---- ---- 292.70 +6.70 286.00 1730 ---- ---- ---- ---- 290.10 +6.70 283.40 1735 ---- ---- ---- ---- 287.60 +6.70 280.90 1740 ---- ---- ---- ---- 285.00 +6.60 278.40 1745 ---- ---- ---- ---- 282.60 +6.60 276.00 1750 ---- ---- ---- ---- 280.10 +6.50 273.60 1755 ---- ---- ---- ---- 277.70 +6.50 271.20 1760 ---- ---- ---- ---- 275.30 +6.50 268.80 1765 ---- ---- ---- ---- 272.90 +6.40 266.50 1770 ---- ---- ---- ---- 270.60 +6.40 264.20 1775 ---- ---- ---- ---- 268.20 +6.30 261.90 1780 ---- ---- ---- ---- 266.00 +6.30 259.70 1785 ---- ---- ---- ---- 263.70 +6.30 257.40 1790 ---- ---- ---- ---- 261.50 +6.30 255.20 1795 ---- ---- ---- ---- 259.30 +6.20 253.10 1800 ---- ---- ---- ---- 257.10 +6.10 251.00 1805 ---- ---- ---- ---- 255.00 +6.20 248.80 1810 ---- ---- ---- ---- 252.90 +6.10 246.80 1815 ---- ---- ---- ---- 250.80 +6.10 244.70 1820 ---- ---- ---- ---- 248.70 +6.00 242.70 1825 ---- ---- ---- ---- 246.70 +6.00 240.70 1830 ---- ---- ---- ---- 244.70 +6.00 238.70 1835 ---- ---- ---- ---- 242.70 +5.90 236.80 1840 ---- ---- ---- ---- 240.80 +5.90 234.90 1845 ---- ---- ---- ---- 238.90 +5.90 233.00 1850 ---- ---- ---- ---- 237.00 +5.80 231.20 1855 ---- ---- ---- ---- 235.10 +5.80 229.30 1860 ---- ---- ---- ---- 233.30 +5.80 227.50 1865 ---- ---- ---- ---- 231.50 +5.80 225.70 1870 ---- ---- ---- ---- 229.70 +5.70 224.00 1875 ---- ---- ---- ---- 227.90 +5.60 222.30 1880 ---- ---- ---- ---- 226.20 +5.60 220.60 1885 ---- ---- ---- ---- 224.50 +5.60 218.90 1890 ---- ---- ---- ---- 222.80 +5.50 217.30 1895 ---- ---- ---- ---- 221.20 +5.60 215.60 1900 ---- ---- ---- ---- 219.50 +5.40 214.10 1905 ---- ---- ---- ---- 217.90 +5.40 212.50 1910 ---- ---- ---- ---- 216.40 +5.50 210.90 1915 ---- ---- ---- ---- 214.80 +5.40 209.40 1920 ---- ---- ---- ---- 213.30 +5.40 207.90 1925 ---- ---- ---- ---- 211.80 +5.40 206.40 1930 ---- ---- ---- ---- 210.30 +5.30 205.00 1935 ---- ---- ---- ---- 208.80 +5.20 203.60 1940 ---- ---- ---- ---- 207.40 +5.20 202.20 1945 ---- ---- ---- ---- 206.00 +5.20 200.80 1950 ---- ---- ---- ---- 204.60 +5.20 199.40 1955 ---- ---- ---- ---- 203.20 +5.10 198.10 1960 ---- ---- ---- ---- 201.90 +5.10 196.80 1965 ---- ---- ---- ---- 200.50 +5.00 195.50 1970 ---- ---- ---- ---- 199.20 +5.00 194.20 1975 ---- ---- ---- ---- 198.00 +5.10 192.90 1980 ---- ---- ---- ---- 196.70 +5.00 191.70 1985 ---- ---- ---- ---- 195.40 +4.90 190.50 1990 ---- ---- ---- ---- 194.20 +4.90 189.30 1995 ---- ---- ---- ---- 193.00 +4.90 188.10 2000 ---- ---- ---- ---- 191.80 +4.90 186.90 2005 ---- ---- ---- ---- 190.60 +4.80 185.80 2010 ---- ---- ---- ---- 189.50 +4.90 184.60 2015 ---- ---- ---- ---- 188.30 +4.80 183.50 2020 ---- ---- ---- ---- 187.20 +4.80 182.40 2025 ---- ---- ---- ---- 186.10 +4.80 181.30 2030 ---- ---- ---- ---- 185.00 +4.70 180.30 2035 ---- ---- ---- ---- 183.90 +4.70 179.20 2040 ---- ---- ---- ---- 182.90 +4.70 178.20 2045 ---- ---- ---- ---- 181.80 +4.60 177.20 2050 ---- ---- ---- ---- 180.80 +4.60 176.20 2055 ---- ---- ---- ---- 179.80 +4.60 175.20 2060 ---- ---- ---- ---- 178.80 +4.60 174.20 2065 ---- ---- ---- ---- 177.80 +4.60 173.20 2070 ---- ---- ---- ---- 176.80 +4.50 172.30 2075 ---- ---- ---- ---- 175.90 +4.50 171.40 2080 ---- ---- ---- ---- 174.90 +4.50 170.40 2085 ---- ---- ---- ---- 174.00 +4.50 169.50 2090 ---- ---- ---- ---- 173.00 +4.40 168.60 2095 ---- ---- ---- ---- 172.10 +4.40 167.70 2100 ---- ---- ---- ---- 171.20 +4.40 166.80 2105 ---- ---- ---- ---- 170.30 +4.30 166.00 2110 ---- ---- ---- ---- 169.40 +4.30 165.10 2115 ---- ---- ---- ---- 168.60 +4.40 164.20 2120 ---- ---- ---- ---- 167.70 +4.30 163.40 2125 ---- ---- ---- ---- 166.90 +4.30 162.60 2130 ---- ---- ---- ---- 166.00 +4.30 161.70 2135 ---- ---- ---- ---- 165.20 +4.30 160.90 2140 ---- ---- ---- ---- 164.30 +4.20 160.10 2145 ---- ---- ---- ---- 163.50 +4.20 159.30 2150 ---- ---- ---- ---- 162.70 +4.20 158.50 2155 ---- ---- ---- ---- 161.90 +4.10 157.80 2160 ---- ---- ---- ---- 161.10 +4.10 157.00 2165 ---- ---- ---- ---- 160.40 +4.20 156.20 2170 ---- ---- ---- ---- 159.60 +4.10 155.50 2175 ---- ---- ---- ---- 158.80 +4.00 154.80 2180 ---- ---- ---- ---- 158.10 +4.10 154.00 2185 ---- ---- ---- ---- 157.30 +4.00 153.30 2190 ---- ---- ---- ---- 156.60 +4.00 152.60 2195 ---- ---- ---- ---- 155.90 +4.00 151.90 2200 ---- ---- ---- ---- 155.20 +4.00 151.20 2205 ---- ---- ---- ---- 154.50 +4.00 150.50 2210 ---- ---- ---- ---- 153.80 +4.00 149.80 2215 ---- ---- ---- ---- 153.10 +4.00 149.10 2220 ---- ---- ---- ---- 152.40 +3.90 148.50 2225 ---- ---- ---- ---- 151.70 +3.90 147.80 2230 ---- ---- ---- ---- 151.00 +3.80 147.20 2235 ---- ---- ---- ---- 150.40 +3.90 146.50 2240 ---- ---- ---- ---- 149.70 +3.80 145.90 2245 ---- ---- ---- ---- 149.10 +3.80 145.30 2250 ---- ---- ---- ---- 148.40 +3.80 144.60 2255 ---- ---- ---- ---- 147.80 +3.80 144.00 2260 ---- ---- ---- ---- 147.20 +3.80 143.40 2265 ---- ---- ---- ---- 146.60 +3.80 142.80 2270 ---- ---- ---- ---- 146.00 +3.80 142.20 2275 ---- ---- ---- ---- 145.40 +3.80 141.60 2280 ---- ---- ---- ---- 144.80 +3.70 141.10 2285 ---- ---- ---- ---- 144.20 +3.70 140.50 2290 ---- ---- ---- ---- 143.60 +3.70 139.90 2295 ---- ---- ---- ---- 143.00 +3.60 139.40 2300 ---- ---- ---- ---- 142.40 +3.60 138.80 2305 ---- ---- ---- ---- 141.90 +3.60 138.30 2310 ---- ---- ---- ---- 141.30 +3.60 137.70 2315 ---- ---- ---- ---- 140.80 +3.60 137.20 2320 ---- ---- ---- ---- 140.20 +3.50 136.70 2325 ---- ---- ---- ---- 139.70 +3.60 136.10 2330 ---- ---- ---- ---- 139.20 +3.60 135.60 2335 ---- ---- ---- ---- 138.60 +3.50 135.10 2340 ---- ---- ---- ---- 138.10 +3.50 134.60 2345 ---- ---- ---- ---- 137.60 +3.50 134.10 2350 ---- ---- ---- ---- 137.10 +3.50 133.60 2355 ---- ---- ---- ---- 136.60 +3.50 133.10 2360 ---- ---- ---- ---- 136.10 +3.40 132.70 2365 ---- ---- ---- ---- 135.60 +3.40 132.20 2370 ---- ---- ---- ---- 135.10 +3.40 131.70 2375 ---- ---- ---- ---- 134.70 +3.50 131.20 2380 ---- ---- ---- ---- 134.20 +3.40 130.80 2385 ---- ---- ---- ---- 133.70 +3.40 130.30 2390 ---- ---- ---- ---- 133.30 +3.40 129.90 2400 ---- ---- ---- ---- 132.40 +3.40 129.00 2410 ---- ---- ---- ---- 131.50 +3.40 128.10 2420 ---- ---- ---- ---- 130.60 +3.30 127.30 2425 ---- ---- ---- ---- 130.20 +3.30 126.90 2430 ---- ---- ---- ---- 129.80 +3.30 126.50 2440 ---- ---- ---- ---- 128.90 +3.20 125.70 2450 ---- ---- ---- ---- 128.10 +3.20 124.90 2460 ---- ---- ---- ---- 127.30 +3.20 124.10 2470 ---- ---- ---- ---- 126.60 +3.20 123.40 2475 ---- ---- ---- ---- 126.20 +3.20 123.00 2480 ---- ---- ---- ---- 125.80 +3.10 122.70 2500 ---- ---- ---- ---- 124.30 +3.10 121.20 2525 ---- ---- ---- ---- 122.60 +3.00 119.60 2550 ---- ---- ---- ---- 121.00 +3.00 118.00 2575 ---- ---- ---- ---- 119.40 +2.90 116.50 2600 ---- ---- ---- ---- 118.00 +2.90 115.10 2625 ---- ---- ---- ---- 116.60 +2.90 113.70 2650 ---- ---- ---- ---- 115.30 +2.80 112.50 2675 ---- ---- ---- ---- 114.10 +2.80 111.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 571.20 +9.50 561.70 1350 ---- ---- ---- ---- 551.30 +9.40 541.90 1375 ---- ---- ---- ---- 531.90 +9.20 522.70 1400 ---- ---- ---- ---- 513.10 +9.00 504.10 1425 ---- ---- ---- ---- 494.80 +8.80 486.00 1450 ---- ---- ---- ---- 477.10 +8.70 468.40 1475 ---- ---- ---- ---- 459.80 +8.50 451.30 1500 ---- ---- ---- ---- 443.10 +8.40 434.70 1520 ---- ---- ---- ---- 430.00 +8.20 421.80 1525 ---- ---- ---- ---- 426.80 +8.20 418.60 1530 ---- ---- ---- ---- 423.60 +8.10 415.50 1540 ---- ---- ---- ---- 417.30 +8.10 409.20 1550 ---- ---- ---- ---- 411.00 +8.00 403.00 1560 ---- ---- ---- ---- 404.90 +8.00 396.90 1570 ---- ---- ---- ---- 398.70 +7.80 390.90 1575 ---- ---- ---- ---- 395.70 +7.80 387.90 1580 ---- ---- ---- ---- 392.70 +7.80 384.90 1590 ---- ---- ---- ---- 386.80 +7.80 379.00 1600 ---- ---- ---- ---- 380.90 +7.70 373.20 1610 ---- ---- ---- ---- 375.10 +7.60 367.50 1615 ---- ---- ---- ---- 372.20 +7.60 364.60 1620 ---- ---- ---- ---- 369.30 +7.50 361.80 1625 ---- ---- ---- ---- 366.50 +7.50 359.00 1630 ---- ---- ---- ---- 363.60 +7.40 356.20 1635 ---- ---- ---- ---- 360.80 +7.40 353.40 1640 ---- ---- ---- ---- 358.00 +7.40 350.60 1645 ---- ---- ---- ---- 355.30 +7.40 347.90 1650 ---- ---- ---- ---- 352.50 +7.30 345.20 1655 ---- ---- ---- ---- 349.80 +7.30 342.50 1660 ---- ---- ---- ---- 347.00 +7.20 339.80 1665 ---- ---- ---- ---- 344.30 +7.20 337.10 1670 ---- ---- ---- ---- 341.60 +7.10 334.50 1675 ---- ---- ---- ---- 339.00 +7.20 331.80 1680 ---- ---- ---- ---- 336.30 +7.10 329.20 1685 ---- ---- ---- ---- 333.70 +7.10 326.60 1690 ---- ---- ---- ---- 331.00 +7.00 324.00 1695 ---- ---- ---- ---- 328.40 +7.00 321.40 1700 ---- ---- ---- ---- 325.90 +7.00 318.90 1705 ---- ---- ---- ---- 323.30 +7.00 316.30 1710 ---- ---- ---- ---- 320.70 +6.90 313.80 1715 ---- ---- ---- ---- 318.20 +6.90 311.30 1720 ---- ---- ---- ---- 315.70 +6.90 308.80 1725 ---- ---- ---- ---- 313.20 +6.80 306.40 1730 ---- ---- ---- ---- 310.70 +6.80 303.90 1735 ---- ---- ---- ---- 308.20 +6.70 301.50 1740 ---- ---- ---- ---- 305.70 +6.60 299.10 1745 ---- ---- ---- ---- 303.30 +6.60 296.70 1750 ---- ---- ---- ---- 300.90 +6.60 294.30 1755 ---- ---- ---- ---- 298.50 +6.60 291.90 1760 ---- ---- ---- ---- 296.10 +6.50 289.60 1765 ---- ---- ---- ---- 293.80 +6.50 287.30 1770 ---- ---- ---- ---- 291.50 +6.50 285.00 1775 ---- ---- ---- ---- 289.20 +6.50 282.70 1780 ---- ---- ---- ---- 286.90 +6.50 280.40 1785 ---- ---- ---- ---- 284.60 +6.40 278.20 1790 ---- ---- ---- ---- 282.40 +6.40 276.00 1795 ---- ---- ---- ---- 280.10 +6.30 273.80 1800 ---- ---- ---- ---- 278.00 +6.30 271.70 1805 ---- ---- ---- ---- 275.80 +6.30 269.50 1810 ---- ---- ---- ---- 273.60 +6.20 267.40 1815 ---- ---- ---- ---- 271.50 +6.20 265.30 1820 ---- ---- ---- ---- 269.40 +6.10 263.30 1825 ---- ---- ---- ---- 267.40 +6.10 261.30 1830 ---- ---- ---- ---- 265.30 +6.10 259.20 1835 ---- ---- ---- ---- 263.30 +6.00 257.30 1840 ---- ---- ---- ---- 261.30 +6.00 255.30 1845 ---- ---- ---- ---- 259.40 +6.00 253.40 1850 ---- ---- ---- ---- 257.50 +6.00 251.50 1855 ---- ---- ---- ---- 255.60 +6.00 249.60 1860 ---- ---- ---- ---- 253.70 +5.90 247.80 1865 ---- ---- ---- ---- 251.90 +5.90 246.00 1870 ---- ---- ---- ---- 250.10 +5.90 244.20 1875 ---- ---- ---- ---- 248.30 +5.80 242.50 1880 ---- ---- ---- ---- 246.50 +5.70 240.80 1885 ---- ---- ---- ---- 244.80 +5.70 239.10 1890 ---- ---- ---- ---- 243.20 +5.80 237.40 1895 ---- ---- ---- ---- 241.50 +5.70 235.80 1900 ---- ---- ---- ---- 239.90 +5.70 234.20 1905 ---- ---- ---- ---- 238.30 +5.60 232.70 1910 ---- ---- ---- ---- 236.70 +5.60 231.10 1915 ---- ---- ---- ---- 235.20 +5.60 229.60 1920 ---- ---- ---- ---- 233.60 +5.50 228.10 1925 ---- ---- ---- ---- 232.10 +5.50 226.60 1930 ---- ---- ---- ---- 230.70 +5.50 225.20 1935 ---- ---- ---- ---- 229.20 +5.40 223.80 1940 ---- ---- ---- ---- 227.80 +5.40 222.40 1945 ---- ---- ---- ---- 226.40 +5.40 221.00 1950 ---- ---- ---- ---- 225.00 +5.30 219.70 1955 ---- ---- ---- ---- 223.70 +5.40 218.30 1960 ---- ---- ---- ---- 222.30 +5.30 217.00 1965 ---- ---- ---- ---- 221.00 +5.30 215.70 1970 ---- ---- ---- ---- 219.70 +5.20 214.50 1975 ---- ---- ---- ---- 218.40 +5.20 213.20 1980 ---- ---- ---- ---- 217.20 +5.20 212.00 1985 ---- ---- ---- ---- 215.90 +5.10 210.80 1990 ---- ---- ---- ---- 214.70 +5.10 209.60 1995 ---- ---- ---- ---- 213.50 +5.10 208.40 2000 ---- ---- ---- ---- 212.30 +5.10 207.20 2005 ---- ---- ---- ---- 211.20 +5.10 206.10 2010 ---- ---- ---- ---- 210.00 +5.00 205.00 2015 ---- ---- ---- ---- 208.90 +5.00 203.90 2020 ---- ---- ---- ---- 207.80 +5.00 202.80 2025 ---- ---- ---- ---- 206.70 +5.00 201.70 2030 ---- ---- ---- ---- 205.60 +4.90 200.70 2035 ---- ---- ---- ---- 204.60 +5.00 199.60 2040 ---- ---- ---- ---- 203.50 +4.90 198.60 2045 ---- ---- ---- ---- 202.50 +4.90 197.60 2050 ---- ---- ---- ---- 201.50 +4.90 196.60 2055 ---- ---- ---- ---- 200.50 +4.90 195.60 2060 ---- ---- ---- ---- 199.50 +4.80 194.70 2065 ---- ---- ---- ---- 198.50 +4.80 193.70 2070 ---- ---- ---- ---- 197.50 +4.70 192.80 2075 ---- ---- ---- ---- 196.60 +4.70 191.90 2080 ---- ---- ---- ---- 195.60 +4.70 190.90 2085 ---- ---- ---- ---- 194.70 +4.70 190.00 2090 ---- ---- ---- ---- 193.80 +4.70 189.10 2095 ---- ---- ---- ---- 192.90 +4.60 188.30 2100 ---- ---- ---- ---- 192.00 +4.60 187.40 2105 ---- ---- ---- ---- 191.10 +4.60 186.50 2110 ---- ---- ---- ---- 190.30 +4.60 185.70 2115 ---- ---- ---- ---- 189.40 +4.60 184.80 2120 ---- ---- ---- ---- 188.50 +4.50 184.00 2125 ---- ---- ---- ---- 187.70 +4.50 183.20 2130 ---- ---- ---- ---- 186.90 +4.50 182.40 2135 ---- ---- ---- ---- 186.00 +4.40 181.60 2140 ---- ---- ---- ---- 185.20 +4.40 180.80 2145 ---- ---- ---- ---- 184.40 +4.40 180.00 2150 ---- ---- ---- ---- 183.60 +4.40 179.20 2155 ---- ---- ---- ---- 182.80 +4.40 178.40 2160 ---- ---- ---- ---- 182.00 +4.30 177.70 2165 ---- ---- ---- ---- 181.30 +4.40 176.90 2170 ---- ---- ---- ---- 180.50 +4.30 176.20 2175 ---- ---- ---- ---- 179.70 +4.30 175.40 2180 ---- ---- ---- ---- 179.00 +4.30 174.70 2185 ---- ---- ---- ---- 178.30 +4.30 174.00 2190 ---- ---- ---- ---- 177.50 +4.30 173.20 2195 ---- ---- ---- ---- 176.80 +4.30 172.50 2200 ---- ---- ---- ---- 176.10 +4.30 171.80 2205 ---- ---- ---- ---- 175.40 +4.30 171.10 2210 ---- ---- ---- ---- 174.70 +4.20 170.50 2215 ---- ---- ---- ---- 174.00 +4.20 169.80 2220 ---- ---- ---- ---- 173.30 +4.20 169.10 2225 ---- ---- ---- ---- 172.60 +4.20 168.40 2230 ---- ---- ---- ---- 171.90 +4.10 167.80 2235 ---- ---- ---- ---- 171.30 +4.20 167.10 2240 ---- ---- ---- ---- 170.60 +4.10 166.50 2245 ---- ---- ---- ---- 169.90 +4.00 165.90 2250 ---- ---- ---- ---- 169.30 +4.10 165.20 2255 ---- ---- ---- ---- 168.70 +4.10 164.60 2260 ---- ---- ---- ---- 168.00 +4.00 164.00 2265 ---- ---- ---- ---- 167.40 +4.00 163.40 2270 ---- ---- ---- ---- 166.80 +4.00 162.80 2275 ---- ---- ---- ---- 166.20 +4.00 162.20 2280 ---- ---- ---- ---- 165.60 +4.00 161.60 2285 ---- ---- ---- ---- 165.00 +4.00 161.00 2290 ---- ---- ---- ---- 164.40 +4.00 160.40 2295 ---- ---- ---- ---- 163.80 +3.90 159.90 2300 ---- ---- ---- ---- 163.20 +3.90 159.30 2305 ---- ---- ---- ---- 162.60 +3.90 158.70 2310 ---- ---- ---- ---- 162.10 +3.90 158.20 2315 ---- ---- ---- ---- 161.50 +3.90 157.60 2320 ---- ---- ---- ---- 160.90 +3.80 157.10 2325 ---- ---- ---- ---- 160.40 +3.80 156.60 2330 ---- ---- ---- ---- 159.80 +3.80 156.00 2335 ---- ---- ---- ---- 159.30 +3.80 155.50 2340 ---- ---- ---- ---- 158.80 +3.80 155.00 2345 ---- ---- ---- ---- 158.20 +3.70 154.50 2350 ---- ---- ---- ---- 157.70 +3.70 154.00 2355 ---- ---- ---- ---- 157.20 +3.70 153.50 2360 ---- ---- ---- ---- 156.70 +3.70 153.00 2365 ---- ---- ---- ---- 156.20 +3.70 152.50 2370 ---- ---- ---- ---- 155.70 +3.70 152.00 2375 ---- ---- ---- ---- 155.20 +3.70 151.50 2380 ---- ---- ---- ---- 154.70 +3.70 151.00 2385 ---- ---- ---- ---- 154.20 +3.60 150.60 2390 ---- ---- ---- ---- 153.70 +3.60 150.10 2395 ---- ---- ---- ---- 153.30 +3.70 149.60 2400 ---- ---- ---- ---- 152.80 +3.60 149.20 2410 ---- ---- ---- ---- 151.90 +3.60 148.30 2420 ---- ---- ---- ---- 151.00 +3.60 147.40 2425 ---- ---- ---- ---- 150.50 +3.50 147.00 2430 ---- ---- ---- ---- 150.10 +3.60 146.50 2440 ---- ---- ---- ---- 149.20 +3.50 145.70 2450 ---- ---- ---- ---- 148.40 +3.50 144.90 2460 ---- ---- ---- ---- 147.60 +3.50 144.10 2470 ---- ---- ---- ---- 146.70 +3.40 143.30 2475 ---- ---- ---- ---- 146.30 +3.40 142.90 2480 ---- ---- ---- ---- 145.90 +3.40 142.50 2490 ---- ---- ---- ---- 145.20 +3.40 141.80 2500 ---- ---- ---- ---- 144.40 +3.40 141.00 2525 ---- ---- ---- ---- 142.60 +3.40 139.20 2550 ---- ---- ---- ---- 140.80 +3.20 137.60 2575 ---- ---- ---- ---- 139.20 +3.20 136.00 2600 ---- ---- ---- ---- 137.70 +3.20 134.50 2625 ---- ---- ---- ---- 136.20 +3.20 133.00 2650 ---- ---- ---- ---- 134.80 +3.10 131.70 2675 ---- ---- ---- ---- 133.50 +3.10 130.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 592.70 +9.10 583.60 1375 ---- ---- ---- ---- 573.40 +9.00 564.40 1400 ---- ---- ---- ---- 554.40 +8.90 545.50 1425 ---- ---- ---- ---- 535.70 +8.70 527.00 1450 ---- ---- ---- ---- 517.30 +8.60 508.70 1475 ---- ---- ---- ---- 499.20 +8.50 490.70 1500 ---- ---- ---- ---- 481.30 +8.30 473.00 1525 ---- ---- ---- ---- 463.80 +8.20 455.60 1530 ---- ---- ---- ---- 460.30 +8.20 452.10 1540 ---- ---- ---- ---- 453.40 +8.10 445.30 1550 ---- ---- ---- ---- 446.50 +8.00 438.50 1560 ---- ---- ---- ---- 439.70 +8.00 431.70 1570 ---- ---- ---- ---- 432.90 +7.90 425.00 1575 ---- ---- ---- ---- 429.60 +7.90 421.70 1580 ---- ---- ---- ---- 426.30 +7.90 418.40 1590 ---- ---- ---- ---- 419.60 +7.80 411.80 1600 ---- ---- ---- ---- 413.00 +7.70 405.30 1610 ---- ---- ---- ---- 406.50 +7.60 398.90 1620 ---- ---- ---- ---- 400.10 +7.60 392.50 1625 ---- ---- ---- ---- 396.90 +7.60 389.30 1630 ---- ---- ---- ---- 393.80 +7.60 386.20 1635 ---- ---- ---- ---- 390.60 +7.50 383.10 1640 ---- ---- ---- ---- 387.50 +7.50 380.00 1645 ---- ---- ---- ---- 384.40 +7.50 376.90 1650 ---- ---- ---- ---- 381.30 +7.40 373.90 1655 ---- ---- ---- ---- 378.30 +7.40 370.90 1660 ---- ---- ---- ---- 375.20 +7.30 367.90 1665 ---- ---- ---- ---- 372.20 +7.30 364.90 1670 ---- ---- ---- ---- 369.20 +7.30 361.90 1675 ---- ---- ---- ---- 366.30 +7.30 359.00 1680 ---- ---- ---- ---- 363.30 +7.20 356.10 1685 ---- ---- ---- ---- 360.40 +7.20 353.20 1690 ---- ---- ---- ---- 357.50 +7.10 350.40 1695 ---- ---- ---- ---- 354.70 +7.20 347.50 1700 ---- ---- ---- ---- 351.90 +7.10 344.80 1705 ---- ---- ---- ---- 349.10 +7.10 342.00 1710 ---- ---- ---- ---- 346.30 +7.10 339.20 1715 ---- ---- ---- ---- 343.60 +7.10 336.50 1720 ---- ---- ---- ---- 340.80 +6.90 333.90 1725 ---- ---- ---- ---- 338.20 +7.00 331.20 1730 ---- ---- ---- ---- 335.50 +6.90 328.60 1735 ---- ---- ---- ---- 332.90 +6.90 326.00 1740 ---- ---- ---- ---- 330.30 +6.80 323.50 1745 ---- ---- ---- ---- 327.80 +6.90 320.90 1750 ---- ---- ---- ---- 325.20 +6.80 318.40 1755 ---- ---- ---- ---- 322.70 +6.70 316.00 1760 ---- ---- ---- ---- 320.30 +6.70 313.60 1765 ---- ---- ---- ---- 317.90 +6.70 311.20 1770 ---- ---- ---- ---- 315.50 +6.70 308.80 1775 ---- ---- ---- ---- 313.10 +6.60 306.50 1780 ---- ---- ---- ---- 310.80 +6.60 304.20 1785 ---- ---- ---- ---- 308.50 +6.60 301.90 1790 ---- ---- ---- ---- 306.20 +6.60 299.60 1795 ---- ---- ---- ---- 303.90 +6.50 297.40 1800 ---- ---- ---- ---- 301.70 +6.50 295.20 1805 ---- ---- ---- ---- 299.50 +6.40 293.10 1810 ---- ---- ---- ---- 297.40 +6.40 291.00 1815 ---- ---- ---- ---- 295.20 +6.30 288.90 1820 ---- ---- ---- ---- 293.20 +6.40 286.80 1825 ---- ---- ---- ---- 291.10 +6.30 284.80 1830 ---- ---- ---- ---- 289.00 +6.20 282.80 1835 ---- ---- ---- ---- 287.00 +6.20 280.80 1840 ---- ---- ---- ---- 285.10 +6.30 278.80 1845 ---- ---- ---- ---- 283.10 +6.20 276.90 1850 ---- ---- ---- ---- 281.20 +6.20 275.00 1855 ---- ---- ---- ---- 279.30 +6.20 273.10 1860 ---- ---- ---- ---- 277.40 +6.10 271.30 1865 ---- ---- ---- ---- 275.60 +6.10 269.50 1870 ---- ---- ---- ---- 273.70 +6.00 267.70 1875 ---- ---- ---- ---- 271.90 +6.00 265.90 1880 ---- ---- ---- ---- 270.20 +6.00 264.20 1885 ---- ---- ---- ---- 268.40 +5.90 262.50 1890 ---- ---- ---- ---- 266.70 +5.90 260.80 1895 ---- ---- ---- ---- 265.00 +5.90 259.10 1900 ---- ---- ---- ---- 263.40 +5.90 257.50 1905 ---- ---- ---- ---- 261.70 +5.80 255.90 1910 ---- ---- ---- ---- 260.10 +5.80 254.30 1915 ---- ---- ---- ---- 258.50 +5.80 252.70 1920 ---- ---- ---- ---- 256.90 +5.70 251.20 1925 ---- ---- ---- ---- 255.40 +5.70 249.70 1930 ---- ---- ---- ---- 253.90 +5.70 248.20 1935 ---- ---- ---- ---- 252.40 +5.70 246.70 1940 ---- ---- ---- ---- 250.90 +5.60 245.30 1945 ---- ---- ---- ---- 249.40 +5.60 243.80 1950 ---- ---- ---- ---- 248.00 +5.60 242.40 1955 ---- ---- ---- ---- 246.60 +5.60 241.00 1960 ---- ---- ---- ---- 245.20 +5.50 239.70 1965 ---- ---- ---- ---- 243.90 +5.50 238.40 1970 ---- ---- ---- ---- 242.50 +5.50 237.00 1975 ---- ---- ---- ---- 241.20 +5.40 235.80 1980 ---- ---- ---- ---- 239.90 +5.40 234.50 1985 ---- ---- ---- ---- 238.60 +5.40 233.20 1990 ---- ---- ---- ---- 237.40 +5.40 232.00 1995 ---- ---- ---- ---- 236.20 +5.40 230.80 2000 ---- ---- ---- ---- 234.90 +5.30 229.60 2005 ---- ---- ---- ---- 233.80 +5.30 228.50 2010 ---- ---- ---- ---- 232.60 +5.30 227.30 2015 ---- ---- ---- ---- 231.40 +5.20 226.20 2020 ---- ---- ---- ---- 230.30 +5.20 225.10 2025 ---- ---- ---- ---- 229.20 +5.20 224.00 2030 ---- ---- ---- ---- 228.10 +5.20 222.90 2035 ---- ---- ---- ---- 227.00 +5.20 221.80 2040 ---- ---- ---- ---- 225.90 +5.10 220.80 2045 ---- ---- ---- ---- 224.90 +5.10 219.80 2050 ---- ---- ---- ---- 223.90 +5.10 218.80 2055 ---- ---- ---- ---- 222.80 +5.00 217.80 2060 ---- ---- ---- ---- 221.80 +5.00 216.80 2065 ---- ---- ---- ---- 220.90 +5.10 215.80 2070 ---- ---- ---- ---- 219.90 +5.00 214.90 2075 ---- ---- ---- ---- 218.90 +5.00 213.90 2080 ---- ---- ---- ---- 218.00 +5.00 213.00 2085 ---- ---- ---- ---- 217.10 +5.00 212.10 2090 ---- ---- ---- ---- 216.10 +4.90 211.20 2095 ---- ---- ---- ---- 215.20 +4.90 210.30 2100 ---- ---- ---- ---- 214.30 +4.80 209.50 2105 ---- ---- ---- ---- 213.40 +4.80 208.60 2110 ---- ---- ---- ---- 212.60 +4.90 207.70 2115 ---- ---- ---- ---- 211.70 +4.80 206.90 2120 ---- ---- ---- ---- 210.90 +4.80 206.10 2125 ---- ---- ---- ---- 210.00 +4.80 205.20 2130 ---- ---- ---- ---- 209.20 +4.80 204.40 2135 ---- ---- ---- ---- 208.40 +4.80 203.60 2140 ---- ---- ---- ---- 207.50 +4.70 202.80 2145 ---- ---- ---- ---- 206.70 +4.70 202.00 2150 ---- ---- ---- ---- 205.90 +4.70 201.20 2155 ---- ---- ---- ---- 205.10 +4.60 200.50 2160 ---- ---- ---- ---- 204.40 +4.70 199.70 2165 ---- ---- ---- ---- 203.60 +4.60 199.00 2170 ---- ---- ---- ---- 202.80 +4.60 198.20 2175 ---- ---- ---- ---- 202.10 +4.60 197.50 2180 ---- ---- ---- ---- 201.30 +4.60 196.70 2185 ---- ---- ---- ---- 200.60 +4.60 196.00 2190 ---- ---- ---- ---- 199.80 +4.50 195.30 2195 ---- ---- ---- ---- 199.10 +4.50 194.60 2200 ---- ---- ---- ---- 198.40 +4.50 193.90 2205 ---- ---- ---- ---- 197.70 +4.50 193.20 2210 ---- ---- ---- ---- 197.00 +4.50 192.50 2215 ---- ---- ---- ---- 196.30 +4.50 191.80 2220 ---- ---- ---- ---- 195.60 +4.40 191.20 2225 ---- ---- ---- ---- 194.90 +4.40 190.50 2230 ---- ---- ---- ---- 194.20 +4.40 189.80 2235 ---- ---- ---- ---- 193.60 +4.40 189.20 2240 ---- ---- ---- ---- 192.90 +4.40 188.50 2245 ---- ---- ---- ---- 192.30 +4.40 187.90 2250 ---- ---- ---- ---- 191.60 +4.30 187.30 2255 ---- ---- ---- ---- 191.00 +4.30 186.70 2260 ---- ---- ---- ---- 190.30 +4.30 186.00 2265 ---- ---- ---- ---- 189.70 +4.30 185.40 2270 ---- ---- ---- ---- 189.10 +4.30 184.80 2275 ---- ---- ---- ---- 188.50 +4.30 184.20 2280 ---- ---- ---- ---- 187.90 +4.30 183.60 2285 ---- ---- ---- ---- 187.30 +4.20 183.10 2290 ---- ---- ---- ---- 186.70 +4.20 182.50 2295 ---- ---- ---- ---- 186.10 +4.20 181.90 2300 ---- ---- ---- ---- 185.50 +4.20 181.30 2305 ---- ---- ---- ---- 184.90 +4.10 180.80 2310 ---- ---- ---- ---- 184.40 +4.20 180.20 2315 ---- ---- ---- ---- 183.80 +4.10 179.70 2320 ---- ---- ---- ---- 183.30 +4.20 179.10 2325 ---- ---- ---- ---- 182.70 +4.10 178.60 2330 ---- ---- ---- ---- 182.20 +4.10 178.10 2335 ---- ---- ---- ---- 181.60 +4.10 177.50 2340 ---- ---- ---- ---- 181.10 +4.10 177.00 2345 ---- ---- ---- ---- 180.60 +4.10 176.50 2350 ---- ---- ---- ---- 180.00 +4.00 176.00 2355 ---- ---- ---- ---- 179.50 +4.00 175.50 2360 ---- ---- ---- ---- 179.00 +4.00 175.00 2365 ---- ---- ---- ---- 178.50 +4.00 174.50 2370 ---- ---- ---- ---- 178.00 +4.00 174.00 2375 ---- ---- ---- ---- 177.50 +4.00 173.50 2380 ---- ---- ---- ---- 177.00 +3.90 173.10 2385 ---- ---- ---- ---- 176.60 +4.00 172.60 2390 ---- ---- ---- ---- 176.10 +4.00 172.10 2400 ---- ---- ---- ---- 175.10 +3.90 171.20 2410 ---- ---- ---- ---- 174.20 +3.90 170.30 2420 ---- ---- ---- ---- 173.30 +3.90 169.40 2425 ---- ---- ---- ---- 172.90 +3.90 169.00 2430 ---- ---- ---- ---- 172.40 +3.80 168.60 2440 ---- ---- ---- ---- 171.60 +3.90 167.70 2450 ---- ---- ---- ---- 170.70 +3.80 166.90 2460 ---- ---- ---- ---- 169.90 +3.80 166.10 2470 ---- ---- ---- ---- 169.10 +3.80 165.30 2475 ---- ---- ---- ---- 168.70 +3.80 164.90 2480 ---- ---- ---- ---- 168.30 +3.70 164.60 2500 ---- ---- ---- ---- 166.80 +3.70 163.10 2525 ---- ---- ---- ---- 164.90 +3.60 161.30 2550 ---- ---- ---- ---- 163.20 +3.60 159.60 2575 ---- ---- ---- ---- 161.60 +3.50 158.10 2600 ---- ---- ---- ---- 160.00 +3.40 156.60 2625 ---- ---- ---- ---- 158.60 +3.50 155.10 2650 ---- ---- ---- ---- 157.20 +3.40 153.80 2675 ---- ---- ---- ---- 155.90 +3.30 152.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 587.00 +9.40 577.60 1375 ---- ---- ---- ---- 568.30 +9.30 559.00 1400 ---- ---- ---- ---- 550.10 +9.10 541.00 1425 ---- ---- ---- ---- 532.40 +8.90 523.50 1450 ---- ---- ---- ---- 515.30 +8.80 506.50 1475 ---- ---- ---- ---- 498.60 +8.60 490.00 1500 ---- ---- ---- ---- 482.40 +8.50 473.90 1525 ---- ---- ---- ---- 466.60 +8.30 458.30 1550 ---- ---- ---- ---- 451.30 +8.20 443.10 1560 ---- ---- ---- ---- 445.30 +8.10 437.20 1570 ---- ---- ---- ---- 439.40 +8.10 431.30 1575 ---- ---- ---- ---- 436.40 +8.00 428.40 1580 ---- ---- ---- ---- 433.50 +8.00 425.50 1590 ---- ---- ---- ---- 427.70 +7.90 419.80 1600 ---- ---- ---- ---- 422.00 +7.90 414.10 1610 ---- ---- ---- ---- 416.30 +7.80 408.50 1620 ---- ---- ---- ---- 410.70 +7.70 403.00 1625 ---- ---- ---- ---- 407.90 +7.70 400.20 1630 ---- ---- ---- ---- 405.10 +7.60 397.50 1640 ---- ---- ---- ---- 399.70 +7.60 392.10 1650 ---- ---- ---- ---- 394.30 +7.60 386.70 1655 ---- ---- ---- ---- 391.60 +7.50 384.10 1660 ---- ---- ---- ---- 388.90 +7.50 381.40 1665 ---- ---- ---- ---- 386.30 +7.50 378.80 1670 ---- ---- ---- ---- 383.60 +7.40 376.20 1675 ---- ---- ---- ---- 381.00 +7.40 373.60 1680 ---- ---- ---- ---- 378.40 +7.30 371.10 1685 ---- ---- ---- ---- 375.80 +7.30 368.50 1690 ---- ---- ---- ---- 373.20 +7.20 366.00 1695 ---- ---- ---- ---- 370.70 +7.30 363.40 1700 ---- ---- ---- ---- 368.10 +7.20 360.90 1705 ---- ---- ---- ---- 365.60 +7.20 358.40 1710 ---- ---- ---- ---- 363.10 +7.20 355.90 1715 ---- ---- ---- ---- 360.60 +7.10 353.50 1720 ---- ---- ---- ---- 358.10 +7.10 351.00 1725 ---- ---- ---- ---- 355.60 +7.00 348.60 1730 ---- ---- ---- ---- 353.20 +7.00 346.20 1735 ---- ---- ---- ---- 350.80 +7.10 343.70 1740 ---- ---- ---- ---- 348.30 +7.00 341.30 1745 ---- ---- ---- ---- 345.90 +6.90 339.00 1750 ---- ---- ---- ---- 343.50 +6.90 336.60 1755 ---- ---- ---- ---- 341.10 +6.80 334.30 1760 ---- ---- ---- ---- 338.80 +6.90 331.90 1765 ---- ---- ---- ---- 336.40 +6.80 329.60 1770 ---- ---- ---- ---- 334.10 +6.80 327.30 1775 ---- ---- ---- ---- 331.80 +6.80 325.00 1780 ---- ---- ---- ---- 329.50 +6.80 322.70 1785 ---- ---- ---- ---- 327.20 +6.70 320.50 1790 ---- ---- ---- ---- 324.90 +6.60 318.30 1795 ---- ---- ---- ---- 322.70 +6.60 316.10 1800 ---- ---- ---- ---- 320.50 +6.60 313.90 1805 ---- ---- ---- ---- 318.30 +6.60 311.70 1810 ---- ---- ---- ---- 316.10 +6.50 309.60 1815 ---- ---- ---- ---- 313.90 +6.50 307.40 1820 ---- ---- ---- ---- 311.80 +6.50 305.30 1825 ---- ---- ---- ---- 309.70 +6.50 303.20 1830 ---- ---- ---- ---- 307.60 +6.40 301.20 1835 ---- ---- ---- ---- 305.50 +6.40 299.10 1840 ---- ---- ---- ---- 303.50 +6.40 297.10 1845 ---- ---- ---- ---- 301.50 +6.30 295.20 1850 ---- ---- ---- ---- 299.50 +6.30 293.20 1855 ---- ---- ---- ---- 297.50 +6.20 291.30 1860 ---- ---- ---- ---- 295.60 +6.30 289.30 1865 ---- ---- ---- ---- 293.70 +6.20 287.50 1870 ---- ---- ---- ---- 291.80 +6.20 285.60 1875 ---- ---- ---- ---- 290.00 +6.20 283.80 1880 ---- ---- ---- ---- 288.10 +6.10 282.00 1885 ---- ---- ---- ---- 286.30 +6.10 280.20 1890 ---- ---- ---- ---- 284.60 +6.10 278.50 1895 ---- ---- ---- ---- 282.80 +6.00 276.80 1900 ---- ---- ---- ---- 281.10 +6.00 275.10 1905 ---- ---- ---- ---- 279.40 +5.90 273.50 1910 ---- ---- ---- ---- 277.80 +6.00 271.80 1915 ---- ---- ---- ---- 276.20 +6.00 270.20 1920 ---- ---- ---- ---- 274.60 +5.90 268.70 1925 ---- ---- ---- ---- 273.10 +5.90 267.20 1930 ---- ---- ---- ---- 271.50 +5.80 265.70 1935 ---- ---- ---- ---- 270.00 +5.80 264.20 1940 ---- ---- ---- ---- 268.60 +5.90 262.70 1945 ---- ---- ---- ---- 267.10 +5.80 261.30 1950 ---- ---- ---- ---- 265.70 +5.80 259.90 1955 ---- ---- ---- ---- 264.30 +5.70 258.60 1960 ---- ---- ---- ---- 262.90 +5.70 257.20 1965 ---- ---- ---- ---- 261.60 +5.70 255.90 1970 ---- ---- ---- ---- 260.30 +5.70 254.60 1975 ---- ---- ---- ---- 259.00 +5.70 253.30 1980 ---- ---- ---- ---- 257.70 +5.60 252.10 1985 ---- ---- ---- ---- 256.40 +5.60 250.80 1990 ---- ---- ---- ---- 255.20 +5.60 249.60 1995 ---- ---- ---- ---- 253.90 +5.50 248.40 2000 ---- ---- ---- ---- 252.70 +5.50 247.20 2005 ---- ---- ---- ---- 251.60 +5.50 246.10 2010 ---- ---- ---- ---- 250.40 +5.50 244.90 2015 ---- ---- ---- ---- 249.20 +5.40 243.80 2020 ---- ---- ---- ---- 248.10 +5.40 242.70 2025 ---- ---- ---- ---- 247.00 +5.40 241.60 2030 ---- ---- ---- ---- 245.90 +5.40 240.50 2035 ---- ---- ---- ---- 244.80 +5.30 239.50 2040 ---- ---- ---- ---- 243.80 +5.30 238.50 2045 ---- ---- ---- ---- 242.70 +5.30 237.40 2050 ---- ---- ---- ---- 241.70 +5.30 236.40 2055 ---- ---- ---- ---- 240.70 +5.20 235.50 2060 ---- ---- ---- ---- 239.70 +5.20 234.50 2065 ---- ---- ---- ---- 238.80 +5.30 233.50 2070 ---- ---- ---- ---- 237.80 +5.20 232.60 2075 ---- ---- ---- ---- 236.90 +5.20 231.70 2080 ---- ---- ---- ---- 235.90 +5.10 230.80 2085 ---- ---- ---- ---- 235.00 +5.10 229.90 2090 ---- ---- ---- ---- 234.10 +5.10 229.00 2095 ---- ---- ---- ---- 233.20 +5.10 228.10 2100 ---- ---- ---- ---- 232.30 +5.00 227.30 2105 ---- ---- ---- ---- 231.50 +5.10 226.40 2110 ---- ---- ---- ---- 230.60 +5.00 225.60 2115 ---- ---- ---- ---- 229.80 +5.10 224.70 2120 ---- ---- ---- ---- 228.90 +5.00 223.90 2125 ---- ---- ---- ---- 228.10 +5.00 223.10 2130 ---- ---- ---- ---- 227.30 +5.00 222.30 2135 ---- ---- ---- ---- 226.50 +4.90 221.60 2140 ---- ---- ---- ---- 225.70 +4.90 220.80 2145 ---- ---- ---- ---- 224.90 +4.90 220.00 2150 ---- ---- ---- ---- 224.10 +4.80 219.30 2155 ---- ---- ---- ---- 223.40 +4.90 218.50 2160 ---- ---- ---- ---- 222.60 +4.80 217.80 2165 ---- ---- ---- ---- 221.90 +4.90 217.00 2170 ---- ---- ---- ---- 221.10 +4.80 216.30 2175 ---- ---- ---- ---- 220.40 +4.80 215.60 2180 ---- ---- ---- ---- 219.70 +4.80 214.90 2185 ---- ---- ---- ---- 218.90 +4.70 214.20 2190 ---- ---- ---- ---- 218.20 +4.70 213.50 2195 ---- ---- ---- ---- 217.50 +4.70 212.80 2200 ---- ---- ---- ---- 216.80 +4.70 212.10 2205 ---- ---- ---- ---- 216.10 +4.70 211.40 2210 ---- ---- ---- ---- 215.40 +4.70 210.70 2215 ---- ---- ---- ---- 214.80 +4.70 210.10 2220 ---- ---- ---- ---- 214.10 +4.70 209.40 2225 ---- ---- ---- ---- 213.40 +4.60 208.80 2230 ---- ---- ---- ---- 212.80 +4.70 208.10 2235 ---- ---- ---- ---- 212.10 +4.60 207.50 2240 ---- ---- ---- ---- 211.50 +4.60 206.90 2245 ---- ---- ---- ---- 210.90 +4.60 206.30 2250 ---- ---- ---- ---- 210.20 +4.50 205.70 2255 ---- ---- ---- ---- 209.60 +4.50 205.10 2260 ---- ---- ---- ---- 209.00 +4.50 204.50 2265 ---- ---- ---- ---- 208.40 +4.50 203.90 2270 ---- ---- ---- ---- 207.80 +4.50 203.30 2275 ---- ---- ---- ---- 207.20 +4.50 202.70 2280 ---- ---- ---- ---- 206.60 +4.50 202.10 2285 ---- ---- ---- ---- 206.00 +4.40 201.60 2290 ---- ---- ---- ---- 205.40 +4.40 201.00 2295 ---- ---- ---- ---- 204.90 +4.50 200.40 2300 ---- ---- ---- ---- 204.30 +4.40 199.90 2305 ---- ---- ---- ---- 203.80 +4.40 199.40 2310 ---- ---- ---- ---- 203.20 +4.40 198.80 2315 ---- ---- ---- ---- 202.70 +4.40 198.30 2320 ---- ---- ---- ---- 202.10 +4.30 197.80 2325 ---- ---- ---- ---- 201.60 +4.40 197.20 2330 ---- ---- ---- ---- 201.10 +4.40 196.70 2335 ---- ---- ---- ---- 200.50 +4.30 196.20 2340 ---- ---- ---- ---- 200.00 +4.30 195.70 2345 ---- ---- ---- ---- 199.50 +4.30 195.20 2350 ---- ---- ---- ---- 199.00 +4.30 194.70 2355 ---- ---- ---- ---- 198.50 +4.30 194.20 2360 ---- ---- ---- ---- 198.00 +4.20 193.80 2365 ---- ---- ---- ---- 197.50 +4.20 193.30 2370 ---- ---- ---- ---- 197.00 +4.20 192.80 2375 ---- ---- ---- ---- 196.60 +4.30 192.30 2380 ---- ---- ---- ---- 196.10 +4.20 191.90 2385 ---- ---- ---- ---- 195.60 +4.20 191.40 2390 ---- ---- ---- ---- 195.20 +4.20 191.00 2395 ---- ---- ---- ---- 194.70 +4.20 190.50 2400 ---- ---- ---- ---- 194.30 +4.20 190.10 2410 ---- ---- ---- ---- 193.40 +4.20 189.20 2420 ---- ---- ---- ---- 192.50 +4.10 188.40 2425 ---- ---- ---- ---- 192.10 +4.10 188.00 2430 ---- ---- ---- ---- 191.60 +4.00 187.60 2440 ---- ---- ---- ---- 190.80 +4.10 186.70 2450 ---- ---- ---- ---- 190.00 +4.00 186.00 2460 ---- ---- ---- ---- 189.20 +4.00 185.20 2470 ---- ---- ---- ---- 188.40 +4.00 184.40 2475 ---- ---- ---- ---- 188.00 +4.00 184.00 2480 ---- ---- ---- ---- 187.70 +4.00 183.70 2490 ---- ---- ---- ---- 186.90 +3.90 183.00 2500 ---- ---- ---- ---- 186.20 +3.90 182.30 2525 ---- ---- ---- ---- 184.40 +3.80 180.60 2550 ---- ---- ---- ---- 182.80 +3.80 179.00 2575 ---- ---- ---- ---- 181.30 +3.80 177.50 2600 ---- ---- ---- ---- 179.80 +3.80 176.00 2625 ---- ---- ---- ---- 178.40 +3.70 174.70 2650 ---- ---- ---- ---- 177.10 +3.70 173.40 2675 ---- ---- ---- ---- 175.90 +3.60 172.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 588.20 +9.30 578.90 1400 ---- ---- ---- ---- 570.30 +9.20 561.10 1425 ---- ---- ---- ---- 552.80 +9.10 543.70 1450 ---- ---- ---- ---- 535.80 +8.90 526.90 1475 ---- ---- ---- ---- 519.30 +8.80 510.50 1500 ---- ---- ---- ---- 503.20 +8.60 494.60 1525 ---- ---- ---- ---- 487.60 +8.50 479.10 1550 ---- ---- ---- ---- 472.40 +8.30 464.10 1570 ---- ---- ---- ---- 460.60 +8.20 452.40 1575 ---- ---- ---- ---- 457.70 +8.20 449.50 1580 ---- ---- ---- ---- 454.80 +8.20 446.60 1590 ---- ---- ---- ---- 449.00 +8.10 440.90 1600 ---- ---- ---- ---- 443.30 +8.00 435.30 1610 ---- ---- ---- ---- 437.70 +8.00 429.70 1620 ---- ---- ---- ---- 432.10 +7.90 424.20 1625 ---- ---- ---- ---- 429.40 +7.90 421.50 1630 ---- ---- ---- ---- 426.60 +7.80 418.80 1640 ---- ---- ---- ---- 421.20 +7.80 413.40 1650 ---- ---- ---- ---- 415.80 +7.70 408.10 1660 ---- ---- ---- ---- 410.50 +7.70 402.80 1670 ---- ---- ---- ---- 405.20 +7.60 397.60 1675 ---- ---- ---- ---- 402.60 +7.50 395.10 1680 ---- ---- ---- ---- 400.00 +7.50 392.50 1685 ---- ---- ---- ---- 397.40 +7.40 390.00 1690 ---- ---- ---- ---- 394.90 +7.50 387.40 1695 ---- ---- ---- ---- 392.30 +7.40 384.90 1700 ---- ---- ---- ---- 389.80 +7.40 382.40 1705 ---- ---- ---- ---- 387.30 +7.40 379.90 1710 ---- ---- ---- ---- 384.80 +7.40 377.40 1715 ---- ---- ---- ---- 382.30 +7.30 375.00 1720 ---- ---- ---- ---- 379.80 +7.30 372.50 1725 ---- ---- ---- ---- 377.30 +7.20 370.10 1730 ---- ---- ---- ---- 374.90 +7.20 367.70 1735 ---- ---- ---- ---- 372.50 +7.20 365.30 1740 ---- ---- ---- ---- 370.00 +7.10 362.90 1745 ---- ---- ---- ---- 367.60 +7.10 360.50 1750 ---- ---- ---- ---- 365.20 +7.10 358.10 1755 ---- ---- ---- ---- 362.90 +7.10 355.80 1760 ---- ---- ---- ---- 360.50 +7.00 353.50 1765 ---- ---- ---- ---- 358.20 +7.10 351.10 1770 ---- ---- ---- ---- 355.80 +7.00 348.80 1775 ---- ---- ---- ---- 353.50 +7.00 346.50 1780 ---- ---- ---- ---- 351.20 +6.90 344.30 1785 ---- ---- ---- ---- 348.90 +6.90 342.00 1790 ---- ---- ---- ---- 346.60 +6.80 339.80 1795 ---- ---- ---- ---- 344.40 +6.90 337.50 1800 ---- ---- ---- ---- 342.10 +6.80 335.30 1805 ---- ---- ---- ---- 339.90 +6.80 333.10 1810 ---- ---- ---- ---- 337.70 +6.80 330.90 1815 ---- ---- ---- ---- 335.50 +6.70 328.80 1820 ---- ---- ---- ---- 333.30 +6.70 326.60 1825 ---- ---- ---- ---- 331.20 +6.70 324.50 1830 ---- ---- ---- ---- 329.10 +6.70 322.40 1835 ---- ---- ---- ---- 327.00 +6.60 320.40 1840 ---- ---- ---- ---- 324.90 +6.60 318.30 1845 ---- ---- ---- ---- 322.80 +6.50 316.30 1850 ---- ---- ---- ---- 320.80 +6.50 314.30 1855 ---- ---- ---- ---- 318.80 +6.50 312.30 1860 ---- ---- ---- ---- 316.80 +6.50 310.30 1865 ---- ---- ---- ---- 314.80 +6.40 308.40 1870 ---- ---- ---- ---- 312.90 +6.40 306.50 1875 ---- ---- ---- ---- 310.90 +6.30 304.60 1880 ---- ---- ---- ---- 309.10 +6.40 302.70 1885 ---- ---- ---- ---- 307.20 +6.30 300.90 1890 ---- ---- ---- ---- 305.40 +6.30 299.10 1895 ---- ---- ---- ---- 303.60 +6.30 297.30 1900 ---- ---- ---- ---- 301.80 +6.30 295.50 1905 ---- ---- ---- ---- 300.00 +6.20 293.80 1910 ---- ---- ---- ---- 298.30 +6.20 292.10 1915 ---- ---- ---- ---- 296.60 +6.10 290.50 1920 ---- ---- ---- ---- 295.00 +6.20 288.80 1925 ---- ---- ---- ---- 293.40 +6.20 287.20 1930 ---- ---- ---- ---- 291.80 +6.10 285.70 1935 ---- ---- ---- ---- 290.20 +6.10 284.10 1940 ---- ---- ---- ---- 288.70 +6.10 282.60 1945 ---- ---- ---- ---- 287.20 +6.00 281.20 1950 ---- ---- ---- ---- 285.70 +6.00 279.70 1955 ---- ---- ---- ---- 284.20 +5.90 278.30 1960 ---- ---- ---- ---- 282.80 +5.90 276.90 1965 ---- ---- ---- ---- 281.40 +5.90 275.50 1970 ---- ---- ---- ---- 280.10 +5.90 274.20 1975 ---- ---- ---- ---- 278.70 +5.80 272.90 1980 ---- ---- ---- ---- 277.40 +5.80 271.60 1985 ---- ---- ---- ---- 276.10 +5.80 270.30 1990 ---- ---- ---- ---- 274.80 +5.80 269.00 1995 ---- ---- ---- ---- 273.60 +5.80 267.80 2000 ---- ---- ---- ---- 272.30 +5.70 266.60 2005 ---- ---- ---- ---- 271.10 +5.70 265.40 2010 ---- ---- ---- ---- 269.90 +5.70 264.20 2015 ---- ---- ---- ---- 268.80 +5.70 263.10 2020 ---- ---- ---- ---- 267.60 +5.60 262.00 2025 ---- ---- ---- ---- 266.50 +5.70 260.80 2030 ---- ---- ---- ---- 265.40 +5.60 259.80 2035 ---- ---- ---- ---- 264.30 +5.60 258.70 2040 ---- ---- ---- ---- 263.20 +5.60 257.60 2045 ---- ---- ---- ---- 262.10 +5.50 256.60 2050 ---- ---- ---- ---- 261.10 +5.50 255.60 2055 ---- ---- ---- ---- 260.00 +5.40 254.60 2060 ---- ---- ---- ---- 259.00 +5.40 253.60 2065 ---- ---- ---- ---- 258.00 +5.40 252.60 2070 ---- ---- ---- ---- 257.10 +5.50 251.60 2075 ---- ---- ---- ---- 256.10 +5.40 250.70 2080 ---- ---- ---- ---- 255.20 +5.40 249.80 2085 ---- ---- ---- ---- 254.30 +5.40 248.90 2090 ---- ---- ---- ---- 253.30 +5.30 248.00 2095 ---- ---- ---- ---- 252.40 +5.30 247.10 2100 ---- ---- ---- ---- 251.60 +5.40 246.20 2105 ---- ---- ---- ---- 250.70 +5.30 245.40 2110 ---- ---- ---- ---- 249.80 +5.20 244.60 2115 ---- ---- ---- ---- 249.00 +5.30 243.70 2120 ---- ---- ---- ---- 248.20 +5.30 242.90 2125 ---- ---- ---- ---- 247.30 +5.20 242.10 2130 ---- ---- ---- ---- 246.50 +5.20 241.30 2135 ---- ---- ---- ---- 245.70 +5.20 240.50 2140 ---- ---- ---- ---- 244.90 +5.10 239.80 2145 ---- ---- ---- ---- 244.20 +5.20 239.00 2150 ---- ---- ---- ---- 243.40 +5.10 238.30 2155 ---- ---- ---- ---- 242.60 +5.10 237.50 2160 ---- ---- ---- ---- 241.90 +5.10 236.80 2165 ---- ---- ---- ---- 241.10 +5.00 236.10 2170 ---- ---- ---- ---- 240.40 +5.10 235.30 2175 ---- ---- ---- ---- 239.70 +5.10 234.60 2180 ---- ---- ---- ---- 239.00 +5.10 233.90 2185 ---- ---- ---- ---- 238.20 +5.00 233.20 2190 ---- ---- ---- ---- 237.50 +5.00 232.50 2195 ---- ---- ---- ---- 236.80 +4.90 231.90 2200 ---- ---- ---- ---- 236.20 +5.00 231.20 2205 ---- ---- ---- ---- 235.50 +5.00 230.50 2210 ---- ---- ---- ---- 234.80 +4.90 229.90 2215 ---- ---- ---- ---- 234.10 +4.90 229.20 2220 ---- ---- ---- ---- 233.50 +4.90 228.60 2225 ---- ---- ---- ---- 232.80 +4.90 227.90 2230 ---- ---- ---- ---- 232.20 +4.90 227.30 2235 ---- ---- ---- ---- 231.50 +4.80 226.70 2240 ---- ---- ---- ---- 230.90 +4.80 226.10 2245 ---- ---- ---- ---- 230.30 +4.80 225.50 2250 ---- ---- ---- ---- 229.70 +4.80 224.90 2255 ---- ---- ---- ---- 229.10 +4.80 224.30 2260 ---- ---- ---- ---- 228.40 +4.70 223.70 2265 ---- ---- ---- ---- 227.90 +4.80 223.10 2270 ---- ---- ---- ---- 227.30 +4.80 222.50 2275 ---- ---- ---- ---- 226.70 +4.80 221.90 2280 ---- ---- ---- ---- 226.10 +4.70 221.40 2285 ---- ---- ---- ---- 225.50 +4.70 220.80 2290 ---- ---- ---- ---- 225.00 +4.70 220.30 2295 ---- ---- ---- ---- 224.40 +4.70 219.70 2300 ---- ---- ---- ---- 223.80 +4.60 219.20 2305 ---- ---- ---- ---- 223.30 +4.70 218.60 2310 ---- ---- ---- ---- 222.80 +4.70 218.10 2315 ---- ---- ---- ---- 222.20 +4.60 217.60 2320 ---- ---- ---- ---- 221.70 +4.60 217.10 2325 ---- ---- ---- ---- 221.20 +4.60 216.60 2330 ---- ---- ---- ---- 220.70 +4.60 216.10 2335 ---- ---- ---- ---- 220.10 +4.50 215.60 2340 ---- ---- ---- ---- 219.60 +4.50 215.10 2345 ---- ---- ---- ---- 219.10 +4.50 214.60 2350 ---- ---- ---- ---- 218.60 +4.50 214.10 2355 ---- ---- ---- ---- 218.10 +4.50 213.60 2360 ---- ---- ---- ---- 217.70 +4.60 213.10 2365 ---- ---- ---- ---- 217.20 +4.50 212.70 2370 ---- ---- ---- ---- 216.70 +4.50 212.20 2375 ---- ---- ---- ---- 216.20 +4.40 211.80 2380 ---- ---- ---- ---- 215.80 +4.50 211.30 2385 ---- ---- ---- ---- 215.30 +4.40 210.90 2390 ---- ---- ---- ---- 214.90 +4.50 210.40 2395 ---- ---- ---- ---- 214.40 +4.40 210.00 2400 ---- ---- ---- ---- 214.00 +4.40 209.60 2405 ---- ---- ---- ---- 213.50 +4.40 209.10 2410 ---- ---- ---- ---- 213.10 +4.40 208.70 2420 ---- ---- ---- ---- 212.30 +4.40 207.90 2425 ---- ---- ---- ---- 211.80 +4.30 207.50 2430 ---- ---- ---- ---- 211.40 +4.30 207.10 2440 ---- ---- ---- ---- 210.60 +4.30 206.30 2450 ---- ---- ---- ---- 209.80 +4.30 205.50 2460 ---- ---- ---- ---- 209.10 +4.30 204.80 2470 ---- ---- ---- ---- 208.30 +4.30 204.00 2475 ---- ---- ---- ---- 207.90 +4.20 203.70 2480 ---- ---- ---- ---- 207.60 +4.30 203.30 2490 ---- ---- ---- ---- 206.80 +4.20 202.60 2500 ---- ---- ---- ---- 206.10 +4.20 201.90 2525 ---- ---- ---- ---- 204.40 +4.10 200.30 2550 ---- ---- ---- ---- 202.90 +4.20 198.70 2575 ---- ---- ---- ---- 201.40 +4.10 197.30 2600 ---- ---- ---- ---- 200.00 +4.10 195.90 2625 ---- ---- ---- ---- 198.60 +3.90 194.70 2650 ---- ---- ---- ---- 197.40 +3.90 193.50 2675 ---- ---- ---- ---- 196.30 +4.00 192.30 2700 ---- ---- ---- ---- 195.20 +3.90 191.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 583.70 +9.30 574.40 1425 ---- ---- ---- ---- 566.50 +9.10 557.40 1450 ---- ---- ---- ---- 549.70 +8.90 540.80 1475 ---- ---- ---- ---- 533.50 +8.90 524.60 1500 ---- ---- ---- ---- 517.60 +8.60 509.00 1525 ---- ---- ---- ---- 502.30 +8.60 493.70 1550 ---- ---- ---- ---- 487.30 +8.40 478.90 1575 ---- ---- ---- ---- 472.70 +8.20 464.50 1580 ---- ---- ---- ---- 469.90 +8.30 461.60 1590 ---- ---- ---- ---- 464.20 +8.20 456.00 1600 ---- ---- ---- ---- 458.60 +8.10 450.50 1610 ---- ---- ---- ---- 453.00 +8.00 445.00 1620 ---- ---- ---- ---- 447.50 +8.00 439.50 1625 ---- ---- ---- ---- 444.80 +8.00 436.80 1630 ---- ---- ---- ---- 442.10 +7.90 434.20 1640 ---- ---- ---- ---- 436.70 +7.80 428.90 1650 ---- ---- ---- ---- 431.40 +7.80 423.60 1660 ---- ---- ---- ---- 426.20 +7.80 418.40 1670 ---- ---- ---- ---- 421.00 +7.70 413.30 1675 ---- ---- ---- ---- 418.40 +7.70 410.70 1680 ---- ---- ---- ---- 415.80 +7.60 408.20 1685 ---- ---- ---- ---- 413.30 +7.60 405.70 1690 ---- ---- ---- ---- 410.80 +7.60 403.20 1695 ---- ---- ---- ---- 408.20 +7.50 400.70 1700 ---- ---- ---- ---- 405.70 +7.50 398.20 1705 ---- ---- ---- ---- 403.20 +7.50 395.70 1710 ---- ---- ---- ---- 400.80 +7.50 393.30 1715 ---- ---- ---- ---- 398.30 +7.40 390.90 1720 ---- ---- ---- ---- 395.80 +7.40 388.40 1725 ---- ---- ---- ---- 393.40 +7.40 386.00 1730 ---- ---- ---- ---- 391.00 +7.40 383.60 1735 ---- ---- ---- ---- 388.60 +7.40 381.20 1740 ---- ---- ---- ---- 386.20 +7.30 378.90 1745 ---- ---- ---- ---- 383.80 +7.30 376.50 1750 ---- ---- ---- ---- 381.40 +7.20 374.20 1755 ---- ---- ---- ---- 379.10 +7.20 371.90 1760 ---- ---- ---- ---- 376.70 +7.20 369.50 1765 ---- ---- ---- ---- 374.40 +7.20 367.20 1770 ---- ---- ---- ---- 372.10 +7.10 365.00 1775 ---- ---- ---- ---- 369.80 +7.10 362.70 1780 ---- ---- ---- ---- 367.50 +7.10 360.40 1785 ---- ---- ---- ---- 365.20 +7.00 358.20 1790 ---- ---- ---- ---- 362.90 +7.00 355.90 1795 ---- ---- ---- ---- 360.70 +7.00 353.70 1800 ---- ---- ---- ---- 358.50 +7.00 351.50 1805 ---- ---- ---- ---- 356.30 +7.00 349.30 1810 ---- ---- ---- ---- 354.10 +6.90 347.20 1815 ---- ---- ---- ---- 351.90 +6.90 345.00 1820 ---- ---- ---- ---- 349.70 +6.80 342.90 1825 ---- ---- ---- ---- 347.60 +6.90 340.70 1830 ---- ---- ---- ---- 345.40 +6.70 338.70 1835 ---- ---- ---- ---- 343.30 +6.70 336.60 1840 ---- ---- ---- ---- 341.30 +6.80 334.50 1845 ---- ---- ---- ---- 339.20 +6.70 332.50 1850 ---- ---- ---- ---- 337.10 +6.60 330.50 1855 ---- ---- ---- ---- 335.10 +6.60 328.50 1860 ---- ---- ---- ---- 333.10 +6.60 326.50 1865 ---- ---- ---- ---- 331.20 +6.60 324.60 1870 ---- ---- ---- ---- 329.20 +6.60 322.60 1875 ---- ---- ---- ---- 327.30 +6.60 320.70 1880 ---- ---- ---- ---- 325.40 +6.50 318.90 1885 ---- ---- ---- ---- 323.50 +6.50 317.00 1890 ---- ---- ---- ---- 321.60 +6.40 315.20 1895 ---- ---- ---- ---- 319.80 +6.40 313.40 1900 ---- ---- ---- ---- 318.00 +6.40 311.60 1905 ---- ---- ---- ---- 316.30 +6.40 309.90 1910 ---- ---- ---- ---- 314.50 +6.30 308.20 1915 ---- ---- ---- ---- 312.80 +6.30 306.50 1920 ---- ---- ---- ---- 311.10 +6.30 304.80 1925 ---- ---- ---- ---- 309.50 +6.30 303.20 1930 ---- ---- ---- ---- 307.90 +6.30 301.60 1935 ---- ---- ---- ---- 306.30 +6.20 300.10 1940 ---- ---- ---- ---- 304.80 +6.30 298.50 1945 ---- ---- ---- ---- 303.20 +6.10 297.10 1950 ---- ---- ---- ---- 301.70 +6.10 295.60 1955 ---- ---- ---- ---- 300.30 +6.20 294.10 1960 ---- ---- ---- ---- 298.80 +6.10 292.70 1965 ---- ---- ---- ---- 297.40 +6.00 291.40 1970 ---- ---- ---- ---- 296.10 +6.10 290.00 1975 ---- ---- ---- ---- 294.70 +6.00 288.70 1980 ---- ---- ---- ---- 293.40 +6.00 287.40 1985 ---- ---- ---- ---- 292.10 +6.00 286.10 1990 ---- ---- ---- ---- 290.80 +6.00 284.80 1995 ---- ---- ---- ---- 289.60 +6.00 283.60 2000 ---- ---- ---- ---- 288.30 +5.90 282.40 2005 ---- ---- ---- ---- 287.10 +5.90 281.20 2010 ---- ---- ---- ---- 285.90 +5.90 280.00 2015 ---- ---- ---- ---- 284.80 +5.90 278.90 2020 ---- ---- ---- ---- 283.60 +5.80 277.80 2025 ---- ---- ---- ---- 282.50 +5.80 276.70 2030 ---- ---- ---- ---- 281.40 +5.80 275.60 2035 ---- ---- ---- ---- 280.30 +5.80 274.50 2040 ---- ---- ---- ---- 279.20 +5.80 273.40 2045 ---- ---- ---- ---- 278.10 +5.70 272.40 2050 ---- ---- ---- ---- 277.10 +5.70 271.40 2055 ---- ---- ---- ---- 276.10 +5.70 270.40 2060 ---- ---- ---- ---- 275.10 +5.70 269.40 2065 ---- ---- ---- ---- 274.10 +5.60 268.50 2070 ---- ---- ---- ---- 273.10 +5.60 267.50 2075 ---- ---- ---- ---- 272.20 +5.60 266.60 2080 ---- ---- ---- ---- 271.30 +5.60 265.70 2085 ---- ---- ---- ---- 270.30 +5.50 264.80 2090 ---- ---- ---- ---- 269.40 +5.50 263.90 2095 ---- ---- ---- ---- 268.60 +5.60 263.00 2100 ---- ---- ---- ---- 267.70 +5.50 262.20 2105 ---- ---- ---- ---- 266.80 +5.50 261.30 2110 ---- ---- ---- ---- 266.00 +5.50 260.50 2115 ---- ---- ---- ---- 265.20 +5.50 259.70 2120 ---- ---- ---- ---- 264.30 +5.40 258.90 2125 ---- ---- ---- ---- 263.50 +5.40 258.10 2130 ---- ---- ---- ---- 262.70 +5.40 257.30 2135 ---- ---- ---- ---- 262.00 +5.40 256.60 2140 ---- ---- ---- ---- 261.20 +5.40 255.80 2145 ---- ---- ---- ---- 260.40 +5.30 255.10 2150 ---- ---- ---- ---- 259.70 +5.40 254.30 2155 ---- ---- ---- ---- 258.90 +5.30 253.60 2160 ---- ---- ---- ---- 258.20 +5.30 252.90 2165 ---- ---- ---- ---- 257.50 +5.30 252.20 2170 ---- ---- ---- ---- 256.80 +5.30 251.50 2175 ---- ---- ---- ---- 256.10 +5.30 250.80 2180 ---- ---- ---- ---- 255.40 +5.30 250.10 2185 ---- ---- ---- ---- 254.70 +5.20 249.50 2190 ---- ---- ---- ---- 254.00 +5.20 248.80 2195 ---- ---- ---- ---- 253.30 +5.20 248.10 2200 ---- ---- ---- ---- 252.70 +5.20 247.50 2205 ---- ---- ---- ---- 252.00 +5.20 246.80 2210 ---- ---- ---- ---- 251.30 +5.10 246.20 2215 ---- ---- ---- ---- 250.70 +5.10 245.60 2220 ---- ---- ---- ---- 250.10 +5.20 244.90 2225 ---- ---- ---- ---- 249.40 +5.10 244.30 2230 ---- ---- ---- ---- 248.80 +5.10 243.70 2235 ---- ---- ---- ---- 248.20 +5.10 243.10 2240 ---- ---- ---- ---- 247.60 +5.10 242.50 2245 ---- ---- ---- ---- 247.00 +5.10 241.90 2250 ---- ---- ---- ---- 246.40 +5.10 241.30 2255 ---- ---- ---- ---- 245.80 +5.00 240.80 2260 ---- ---- ---- ---- 245.20 +5.00 240.20 2270 ---- ---- ---- ---- 244.10 +5.00 239.10 2275 ---- ---- ---- ---- 243.50 +5.00 238.50 2280 ---- ---- ---- ---- 242.90 +4.90 238.00 2290 ---- ---- ---- ---- 241.80 +4.90 236.90 2300 ---- ---- ---- ---- 240.80 +4.90 235.90 2310 ---- ---- ---- ---- 239.70 +4.90 234.80 2320 ---- ---- ---- ---- 238.70 +4.90 233.80 2325 ---- ---- ---- ---- 238.20 +4.80 233.40 2330 ---- ---- ---- ---- 237.70 +4.80 232.90 2340 ---- ---- ---- ---- 236.70 +4.80 231.90 2350 ---- ---- ---- ---- 235.70 +4.70 231.00 2360 ---- ---- ---- ---- 234.80 +4.70 230.10 2375 ---- ---- ---- ---- 233.50 +4.80 228.70 2400 ---- ---- ---- ---- 231.30 +4.70 226.60 2425 ---- ---- ---- ---- 229.20 +4.60 224.60 2450 ---- ---- ---- ---- 227.30 +4.50 222.80 2475 ---- ---- ---- ---- 225.50 +4.50 221.00 2500 ---- ---- ---- ---- 223.80 +4.40 219.40 2525 ---- ---- ---- ---- 222.20 +4.40 217.80 2550 ---- ---- ---- ---- 220.70 +4.30 216.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28072 28594 676342 OG NOV22 Gold Option PUT 1150 ---- ---- ---- ---- .00 -.10 .10 50 1175 ---- ---- ---- ---- .00 -.10 .10 1876 1200 ---- ---- ---- ---- .00 -.10 .10 11320 1225 ---- ---- ---- ---- .00 -.10 .10 85 1250 ---- ---- ---- ---- .00 -.10 .10 3184 1275 ---- ---- ---- ---- .00 -.10 .10 170 1300 ---- ---- ---- ---- .00 -.10 .10 842 1325 ---- ---- ---- ---- .00 -.10 .10 117 1340 ---- ---- ---- ---- .00 -.10 .10 10 1350 ---- ---- ---- ---- .00 -.10 .10 290 1360 ---- ---- ---- ---- .00 -.10 .10 137 1370 ---- ---- ---- ---- .00 -.10 .10 3 1375 ---- ---- ---- ---- .00 -.10 .10 69 1380 ---- ---- ---- ---- .00 -.10 .10 79 1390 ---- ---- ---- ---- .00 -.10 .10 13 1400 ---- ---- ---- ---- .00 -.10 .10 1525 1410 ---- ---- ---- ---- .00 -.10 .10 27 1420 ---- ---- ---- ---- .00 -.10 .10 65 1425 ---- ---- ---- ---- .00 -.10 .10 90 1430 ---- ---- ---- ---- .00 -.10 .10 22 1435 ---- ---- ---- ---- .00 -.10 .10 5 1440 ---- ---- ---- ---- .00 -.10 .10 19 1445 ---- ---- ---- ---- .00 -.10 .10 1 1450 ---- ---- ---- ---- .00 -.10 .10 383 1455 ---- ---- ---- ---- .00 -.10 .10 10 1460 ---- ---- ---- ---- .00 -.10 .10 75 1465 ---- ---- ---- ---- .00 -.10 .10 15 1470 ---- ---- ---- ---- .00 -.10 .10 114 1475 ---- ---- ---- ---- .00 -.10 .10 129 1480 ---- ---- ---- ---- .00 -.10 .10 331 1485 ---- ---- ---- ---- .00 -.10 .10 1 1490 ---- ---- ---- ---- .00 -.10 .10 94 1495 ---- ---- ---- ---- .00 -.10 .10 37 1500 ---- ---- ---- ---- .00 -.10 .10 2156 1505 ---- ---- ---- ---- .00 -.10 .10 136 1510 ---- ---- ---- ---- .00 -.10 .10 290 1515 ---- ---- ---- ---- .00 -.10 .10 127 1520 ---- ---- ---- ---- .00 -.10 .10 87 1525 ---- ---- ---- ---- .00 -.10 .10 888 1530 ---- ---- ---- ---- .00 -.10 .10 2014 1535 ---- ---- ---- ---- .00 -.10 .10 296 1540 ---- ---- ---- ---- .00 -.10 .10 432 1545 ---- ---- ---- ---- .00 -.10 .10 207 1550 ---- ---- ---- ---- .00 -.10 .10 3004 1555 ---- ---- ---- ---- .00 -.10 .10 11 479 1560 ---- ---- ---- ---- .00 -.10 .10 469 1565 ---- ---- ---- ---- .00 -.10 .10 234 1570 .10 .10 .10 .10 .00 -.10 4 .10 4 881 1575 ---- ---- ---- ---- .00 -.10 .10 23 1570 1580 ---- ---- ---- ---- .00 -.10 .10 8 808 1585 ---- ---- ---- ---- .00 -.10 .10 1 293 1590 ---- ---- ---- ---- .00 -.10 .10 1 453 1595 ---- ---- ---- ---- .00 -.10 .10 25 262 1600 ---- ---- ---- ---- .00 -.10 1 .10 59 2896 1605 ---- ---- ---- ---- .00 -.10 .10 8 238 1610 ---- ---- ---- ---- .00 -.10 .10 18 1356 1615 ---- ---- ---- ---- .00 -.10 .10 96 859 1620 ---- ---- .10A .10A .00 -.20 2 .20 228 1883 1625 .10 .10 .10 .10 .00 -.20 2 .20 612 1010 1630 .40 .40 .10 .10A .00 -.40 10 .40 284 1598 1635 .70 .70 .10 .10 .00 -.60 10 .60 184 588 1640 1.10 1.10 .10A .10A .00 -1.00 9 1.00 673 1018 1645 1.80 2.00 .10 .10 .00 -1.80 69 1.80 312 339 1650 1.60 3.60B .10 .10 .00 -3.10 117 3.10 904 1051 1655 5.10 5.80B .10 .10 .00 -4.90 160 4.90 185 265 1660 8.00 8.60B .10 .10 .00 -7.30 295 7.30 84 618 1665 4.60 12.40B .10 .10 .00 -10.40 220 10.40 32 640 1670 2.80 16.60B .20 .80 .80 -13.40 815 14.20 3 547 1675 7.00 21.10B 1.30A 4.50B 5.80 -12.60 191 18.40 21 1936 1680 18.00 25.90B 4.20A 9.50 10.80 -12.10 41 22.90 4 1277 1685 ---- 30.80B 8.50A 30.80B 15.80 -11.80 27.60 1 293 1690 18.00 35.70B 12.60A 24.80B 20.80 -11.60 17 32.40 2 325 1695 ---- 40.60B 16.90A 40.60B 25.80 -11.50 37.30 130 1700 32.90 45.60B 21.40A 27.10A 30.80 -11.40 9 42.20 10 1241 1705 ---- 50.50B 28.30A 50.40B 35.80 -11.30 47.10 74 1710 ---- 55.50B 33.30A 55.40B 40.80 -11.30 52.10 230 1715 41.10 60.30B 38.00 38.30A 45.80 -11.30 20 57.10 5 341 1720 ---- 65.30B 43.30A 65.30B 50.80 -11.30 62.10 7 300 1725 ---- 70.40B 48.30A 70.40B 55.80 -11.30 67.10 1702 1730 ---- 75.30B 53.30A 75.20B 60.80 -11.30 72.10 405 1735 ---- 80.40B 58.30A 80.40B 65.80 -11.30 77.10 6 315 1740 ---- 85.40B 63.30A 85.40B 70.80 -11.30 82.10 313 1745 ---- 90.40B 68.30A 90.40B 75.80 -11.30 87.10 30 1750 ---- 95.50B 71.00A 95.40B 80.80 -11.30 30 92.10 2 1863 1755 ---- 100.40B 78.30A 100.40B 85.80 -11.30 97.10 114 1760 ---- 105.40B 83.30A 105.30B 90.80 -11.30 100 102.10 154 1765 ---- 110.40B 88.30A 110.40B 95.80 -11.30 107.10 65 1770 ---- 115.40B 93.30A 115.30B 100.80 -11.30 1 112.10 38 1775 ---- 120.40B 98.30A 120.40B 105.80 -11.30 117.10 169 1780 ---- 125.40B 103.30A 125.30B 110.80 -11.30 122.10 470 1785 ---- 130.40B 108.30A 130.40B 115.80 -11.30 127.10 81 1790 ---- 135.40B 113.30A 135.40B 120.80 -11.30 2 132.10 46 1795 ---- 140.40B 118.30A 140.30B 125.80 -11.30 137.10 127 1800 ---- 145.40B 123.30A 145.40B 130.80 -11.30 142.10 2737 1805 ---- 150.40B 128.30A 150.40B 135.80 -11.30 147.10 18 1810 ---- 155.40B 133.30A 155.30B 140.80 -11.30 152.10 1 132 1815 ---- 160.40B 138.30A 160.30B 145.80 -11.30 157.10 62 1820 ---- 165.40B 143.30A 165.30B 150.80 -11.30 162.10 26 1825 153.90 170.40B 148.30A 148.30A 155.80 -11.30 1 167.10 1 307 1830 ---- 175.40B 153.30A 175.40B 160.80 -11.30 172.10 48 1835 ---- 180.40B 158.30A 180.30B 165.80 -11.30 177.10 13 1840 ---- 185.40B 163.30A 185.40B 170.80 -11.30 182.10 3 1845 ---- 190.40B 168.30A 190.30B 175.80 -11.30 187.10 92 1850 ---- 195.40B 173.30A 195.30B 180.80 -11.30 192.10 83 1855 ---- 200.40B 178.30A 200.40B 185.80 -11.30 197.10 2 1860 ---- 205.40B 183.30A 205.30B 190.80 -11.30 202.10 184 1865 ---- 210.40B 188.30A 210.40B 195.80 -11.30 207.10 203 1870 ---- 215.40B 193.30A 215.30B 200.80 -11.30 212.10 25 1875 ---- 220.40B 198.70A 220.40B 205.80 -11.30 217.10 7 1880 ---- 225.40B 203.50A 225.30B 210.80 -11.30 222.10 2 1885 ---- 230.40B 208.70A 230.40B 215.80 -11.30 227.10 1 1890 ---- 235.30B 213.50A 235.20B 220.80 -11.30 1 232.10 7 1895 ---- 240.40B 218.70A 240.40B 225.80 -11.30 237.10 1900 ---- 245.40B 223.50A 245.30B 230.80 -11.30 242.10 17 1905 ---- 250.40B 228.70A 250.40B 235.80 -11.30 247.10 2 1910 ---- 255.40B 233.50A 255.30B 240.80 -11.30 252.10 24 1915 ---- 260.40B 238.70A 260.40B 245.80 -11.30 257.10 1920 ---- 265.40B 243.50A 265.30B 250.80 -11.30 262.10 12 1925 ---- 270.40B 248.50A 270.40B 255.80 -11.30 267.10 1930 ---- 275.40B 253.60A 275.40B 260.80 -11.30 272.10 2 1935 ---- 280.40B 258.60A 280.40B 265.80 -11.30 277.10 1940 ---- 285.40B 263.60A 285.40B 270.80 -11.30 282.10 1945 ---- 290.30B 268.60A 290.20B 275.80 -11.30 287.10 2 1950 ---- 295.30B 273.60A 295.30B 280.80 -11.30 292.10 23 1955 ---- 300.40B 278.60A 300.40B 285.80 -11.30 297.10 8 1960 ---- 305.40B 283.60A 305.40B 290.80 -11.30 302.10 1965 ---- 310.30B 288.60A 310.30B 295.80 -11.30 307.10 1970 ---- 315.30B 293.60A 315.30B 300.80 -11.30 312.10 1975 ---- 320.40B 298.60A 320.40B 305.80 -11.30 317.10 1 1980 ---- 325.30B 303.60A 325.30B 310.80 -11.30 322.10 1985 ---- 330.40B 308.60A 330.40B 315.80 -11.30 327.10 1990 ---- 335.30B 313.60A 335.30B 320.80 -11.30 332.10 1995 ---- 340.40B 318.60A 340.40B 325.80 -11.30 337.10 2000 ---- 345.50B 323.60A 345.50B 330.80 -11.30 342.10 2005 ---- 350.40B 328.60A 350.40B 335.80 -11.30 347.10 2010 ---- 355.40B 333.60A 355.40B 340.80 -11.30 352.10 2015 ---- 360.30B 338.60A 360.20B 345.80 -11.30 357.10 1 2020 ---- 365.40B 343.60A 365.40B 350.80 -11.30 362.10 2025 ---- 370.40B 348.60A 370.40B 355.80 -11.30 367.10 6 2030 ---- 375.40B 353.60A 375.40B 360.80 -11.30 372.10 2035 ---- 380.40B 358.60A 380.40B 365.80 -11.30 377.10 2040 ---- 385.40B 363.60A 385.40B 370.80 -11.30 382.10 2045 ---- 390.40B 368.60A 390.40B 375.80 -11.30 387.10 2050 ---- 395.40B 373.50A 395.30B 380.80 -11.30 392.10 2055 ---- 400.30B 378.60A 400.20B 385.80 -11.30 397.10 2060 ---- 405.40B 383.60A 405.40B 390.80 -11.30 402.10 2065 ---- 410.40B 388.60A 410.40B 395.80 -11.30 407.10 2070 ---- 415.40B 393.60A 415.40B 400.80 -11.30 412.10 2075 ---- 420.40B 398.60A 420.40B 405.80 -11.30 417.10 2080 ---- 425.40B 403.70A 425.40B 410.80 -11.30 422.10 2085 ---- 430.30B 408.60A 430.20B 415.80 -11.30 427.10 2090 ---- 435.40B 413.50A 435.30B 420.80 -11.30 432.10 2095 ---- 440.40B 418.70A 440.40B 425.80 -11.30 437.10 2100 ---- 445.40B 423.50A 445.40B 430.80 -11.30 442.10 2105 ---- 450.40B 428.70A 450.40B 435.80 -11.30 447.10 2110 ---- 455.40B 433.50A 455.30B 440.80 -11.30 452.10 8 2115 ---- 460.40B 438.50A 460.30B 445.80 -11.30 457.10 2120 ---- 465.40B 443.50A 465.30B 450.80 -11.30 462.10 2125 ---- 470.40B 448.70A 470.40B 455.80 -11.30 467.10 2130 ---- 475.30B 453.50A 475.20B 460.80 -11.30 472.10 2135 ---- 480.40B 458.50A 480.40B 465.80 -11.30 477.10 2140 ---- 485.40B 463.70A 485.40B 470.80 -11.30 482.10 2145 ---- 490.40B 468.50A 490.40B 475.80 -11.30 487.10 2150 ---- 495.40B 473.50A 495.30B 480.80 -11.30 492.10 2155 ---- 500.40B 478.70A 500.30B 485.80 -11.30 497.10 2160 ---- 505.40B 483.70A 505.40B 490.80 -11.30 502.10 2165 ---- 510.40B 488.50A 510.30B 495.80 -11.30 507.10 2170 ---- 515.30B 493.70A 515.20B 500.80 -11.30 512.10 2175 ---- 520.40B 498.70A 520.40B 505.80 -11.30 517.10 2180 ---- 525.40B 503.70A 525.40B 510.80 -11.30 522.10 2185 ---- 530.40B 508.50A 530.30B 515.80 -11.30 527.10 2190 ---- 535.40B 513.70A 535.40B 520.80 -11.30 532.10 2195 ---- 540.40B 518.70A 540.30B 525.80 -11.30 537.10 2200 ---- 545.40B 523.50A 545.30B 530.80 -11.30 542.10 2205 ---- 550.40B 528.50A 550.40B 535.80 -11.30 547.10 2210 ---- 555.40B 533.50A 555.30B 540.80 -11.30 552.10 2215 ---- 560.40B 538.70A 560.30B 545.80 -11.30 557.10 2220 ---- 565.40B 543.70A 565.40B 550.80 -11.30 562.10 2225 ---- 570.40B 548.70A 570.40B 555.80 -11.30 567.10 2230 ---- 575.40B 553.50A 575.40B 560.80 -11.30 572.10 2235 ---- 580.40B 558.70A 580.30B 565.80 -11.30 577.10 2240 ---- 585.40B 563.70A 585.30B 570.80 -11.30 582.10 2245 ---- 590.40B 568.50A 590.40B 575.80 -11.30 587.10 2250 ---- 595.40B 573.50A 595.40B 580.80 -11.30 592.10 2255 ---- 600.40B 578.70A 600.30B 585.80 -11.30 597.10 2260 ---- 605.40B 583.70A 605.30B 590.80 -11.30 602.10 1 2270 ---- 615.40B 593.50A 615.40B 600.80 -11.30 612.10 2275 ---- 620.40B 598.50A 620.30B 605.80 -11.30 617.10 2280 ---- 625.40B 603.70A 625.30B 610.80 -11.30 622.10 2290 ---- 635.40B 613.50A 635.40B 620.80 -11.30 632.10 2300 ---- 645.40B 623.50A 645.30B 630.80 -11.30 642.10 20 2310 ---- 655.40B 633.50A 655.40B 640.80 -11.30 652.10 2320 ---- 665.40B 643.70A 665.30B 650.80 -11.30 662.10 2325 ---- 670.40B 648.70A 670.40B 655.80 -11.30 667.10 2330 ---- 675.40B 653.70A 675.30B 660.80 -11.30 672.10 2340 ---- 685.40B 663.50A 685.40B 670.80 -11.30 682.10 2350 ---- 695.40B 673.50A 695.40B 680.80 -11.30 692.10 2360 ---- 705.40B 683.50A 705.40B 690.80 -11.30 702.10 2375 ---- 720.40B 698.70A 720.40B 705.80 -11.30 717.10 2400 ---- 745.40B 723.50A 745.30B 730.80 -11.30 742.10 2425 ---- 770.40B 748.70A 770.30B 755.80 -11.30 767.10 2450 ---- 795.40B 773.50A 795.30B 780.80 -11.30 792.10 2475 ---- 820.40B 798.50A 820.40B 805.80 -11.30 817.10 1 2500 ---- 845.40B 823.50A 845.40B 830.80 -11.30 842.10 1 2525 ---- 870.40B 848.70A 870.30B 855.80 -11.30 867.10 1 2550 ---- 895.40B 873.50A 895.40B 880.80 -11.30 892.10 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 52 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 .10 .10 .10 .10 .10 UNCH 1 .10 18 1135 .10 .10 .10 .10 .10 UNCH 1 .10 9 1140 ---- ---- ---- ---- .10 UNCH .10 1145 .10 .10 .10 .10 .10 UNCH 2 .10 2 1150 ---- ---- ---- ---- .10 UNCH .10 1 5 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 500 3700 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 37 .10 4043 2849 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 1 1215 ---- ---- ---- ---- .10 UNCH .10 25 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 1230 ---- ---- ---- ---- .10 UNCH .10 15 1235 ---- ---- ---- ---- .10 UNCH .10 10 1240 ---- ---- ---- ---- .10 UNCH .10 15 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1145 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 7 1265 ---- ---- ---- ---- .10 -.10 .20 33 1270 ---- ---- ---- ---- .10 -.10 .20 24 1275 ---- ---- ---- ---- .10 -.10 .20 161 1280 ---- ---- ---- ---- .10 -.10 .20 24 1285 ---- ---- ---- ---- .10 -.10 .20 81 1290 ---- ---- ---- ---- .10 -.10 .20 71 1295 ---- ---- ---- ---- .10 -.10 .20 8 110 1300 ---- ---- ---- ---- .10 -.10 .20 6267 1305 ---- ---- ---- ---- .10 -.10 .20 42 1310 ---- ---- ---- ---- .10 -.10 .20 4 1315 ---- ---- ---- ---- .10 -.10 .20 29 1320 ---- ---- ---- ---- .10 -.10 .20 71 1325 ---- ---- ---- ---- .10 -.10 .20 2118 1330 ---- ---- ---- ---- .10 -.10 .20 90 1335 ---- ---- ---- ---- .10 -.10 .20 18 1340 ---- ---- ---- ---- .10 -.10 .20 49 1345 ---- ---- ---- ---- .10 -.10 .20 100 1350 ---- ---- ---- ---- .10 -.10 .20 356 1355 ---- ---- ---- ---- .10 -.10 .20 34 1360 ---- ---- ---- ---- .10 -.10 .20 119 1365 ---- ---- ---- ---- .10 -.10 .20 136 1370 ---- ---- ---- ---- .10 -.10 .20 92 1375 ---- ---- ---- ---- .10 -.10 .20 315 1380 ---- ---- ---- ---- .10 -.10 .20 49 1385 ---- ---- ---- ---- .20 -.10 .30 140 1390 ---- ---- ---- ---- .20 -.10 .30 31 1395 ---- ---- ---- ---- .20 -.10 .30 46 1400 .30 .30 .30 .30 .20 -.10 23 .30 800 3501 1405 .30 .30 .30 .30 .20 -.10 3 .30 75 1410 ---- ---- ---- ---- .20 -.10 .30 111 1415 ---- ---- ---- ---- .30 UNCH .30 22 1420 ---- ---- ---- ---- .30 -.10 .40 52 1425 ---- ---- ---- ---- .30 -.10 .40 127 1430 .40 .40 .40 .40 .30 -.10 50 .40 48 1435 ---- ---- ---- ---- .40 -.10 13 .50 54 1440 .50 .50 .50 .50 .40 -.10 5 .50 133 1445 ---- ---- .50A .50A .40 -.20 .60 44 1450 .60 .60 .50 .50A .50 -.10 306 .60 11 1667 1455 ---- ---- .60A .60A .50 -.20 .70 31 1460 .70 .70 .50 .50 .60 -.20 13 .80 98 1465 .80 .80 .70A .70A .60 -.20 5 .80 19 67 1470 .70 .70 .70 .70 .70 -.20 24 .90 1 69 1475 .90 .90 .80A .80A .70 -.30 14 1.00 10 88 1480 1.00 1.00 .80A .80A .80 -.30 31 1.10 225 219 1485 ---- ---- .90A .90A .90 -.40 13 1.30 201 1490 .80 .80 .80 .90B 1.00 -.40 10 1.40 768 1495 ---- ---- 1.00A 1.00A 1.00 -.50 2 1.50 97 1500 1.40 1.40 1.10 1.10 1.20 -.50 551 1.70 262 6176 1505 ---- ---- 1.20A 1.20A 1.30 -.60 1.90 177 1510 1.60 1.60 1.30A 1.30A 1.40 -.70 6 2.10 147 1515 1.50 1.50 1.50 1.50 1.50 -.80 2 2.30 1 1012 1520 1.70 1.70 1.60 1.60 1.70 -.80 15 2.50 68 562 1525 1.80 1.80 1.80 1.80 1.90 -.80 21 2.70 39 1850 1530 2.80 2.80 2.00A 2.40B 2.10 -.90 20 3.00 2 441 1535 2.40 2.70 2.10 2.20B 2.30 -1.00 5 3.30 1 119 1540 3.20 3.70B 2.30 2.30 2.50 -1.10 92 3.60 3 172 1545 3.30 3.30 2.60A 2.60A 2.80 -1.20 28 4.00 1 101 1550 3.10 4.50B 2.90 2.90 3.10 -1.30 2248 4.40 49 2374 1555 4.00 4.90B 3.10A 3.10A 3.40 -1.40 36 4.80 108 1560 4.00 5.50B 3.40 3.60A 3.80 -1.50 114 5.30 3 1025 1565 4.20 6.10B 3.60 4.10B 4.20 -1.70 86 5.90 2 142 1570 4.30 6.70B 4.20A 4.70B 4.70 -1.80 110 6.50 10 825 1575 5.00 7.40B 4.50 5.00 5.20 -2.00 809 7.20 745 1880 1580 5.60 8.20B 5.10A 5.40A 5.70 -2.20 144 7.90 140 909 1585 6.10 9.00B 5.70A 6.30B 6.30 -2.40 74 8.70 48 926 1590 9.00 9.90B 6.30A 6.60 7.00 -2.60 43 9.60 229 1169 1595 6.80 10.90B 6.80 7.70B 7.80 -2.70 6 10.50 11 156 1600 9.20 12.00B 7.60 8.20 8.60 -3.00 778 11.60 104 5803 1605 10.30 13.20B 8.40A 8.40A 9.50 -3.20 9 12.70 84 247 1610 10.50 14.50B 9.30A 9.90A 10.40 -3.60 259 14.00 1 933 1615 11.80 15.90B 10.20A 11.50B 11.50 -3.80 27 15.30 15 572 1620 13.30 17.40B 11.20A 13.50B 12.70 -4.10 54 16.80 50 400 1625 13.10 19.00B 12.30 14.00B 13.90 -4.40 236 18.30 128 2514 1630 19.60 20.80B 13.50A 15.40B 15.30 -4.70 36 20.00 113 1152 1635 16.30 22.70B 14.80A 14.80A 16.80 -5.00 18 21.80 4 650 1640 20.00 24.80B 16.30A 18.30B 18.50 -5.20 74 23.70 49 405 1645 19.50 27.00B 17.90A 20.10B 20.20 -5.60 14 25.80 1 167 1650 24.00 29.30B 19.20 22.30B 22.10 -5.90 56 28.00 100 5994 1655 30.70 31.70B 21.40A 23.30A 24.20 -6.20 5 30.40 6 402 1660 31.00 34.30B 23.40A 25.50A 26.30 -6.60 58 32.90 411 1227 1665 28.50 37.10B 25.40A 27.70A 28.70 -6.80 19 35.50 149 1670 30.80 39.90B 27.70A 31.10A 31.10 -7.20 112 38.30 3 1137 1675 30.80 43.00B 30.10A 32.50A 33.70 -7.60 195 41.30 23 1631 1680 36.10 46.10B 32.50A 36.70B 36.50 -7.80 14 44.30 548 1685 ---- 49.10B 35.20A 49.10B 39.40 -8.10 47.50 255 1690 ---- 52.50B 37.90A 52.40B 42.40 -8.40 50.80 399 1695 ---- 56.20B 40.80A 56.10B 45.60 -8.60 54.20 140 1700 44.40 59.80B 43.90A 49.00B 48.90 -8.80 52 57.70 8 5363 1705 ---- 63.60B 47.10A 63.50B 52.30 -9.00 61.30 141 1710 53.10 67.30B 50.40A 56.20B 55.90 -9.20 1 65.10 1 184 1715 ---- 71.10B 53.80A 71.00B 59.50 -9.40 68.90 689 1720 ---- 75.30B 57.30A 75.20B 63.30 -9.60 72.90 405 1725 ---- 79.40B 60.90A 79.30B 67.10 -9.80 18 76.90 4 1660 1730 ---- 83.60B 64.60A 83.50B 71.10 -9.90 81.00 4 550 1735 ---- 87.90B 68.40A 87.80B 75.10 -10.10 85.20 366 1740 ---- 92.20B 72.30A 92.20B 79.20 -10.30 89.50 310 1745 ---- 96.60B 76.30A 96.60B 83.40 -10.40 93.80 162 1750 89.00 101.10B 80.40A 90.90B 87.70 -10.50 1 98.20 50 2221 1755 ---- 105.50B 84.60A 105.40B 92.00 -10.60 102.60 52 1760 ---- 109.90B 88.80A 109.80B 96.40 -10.70 107.10 1 286 1765 ---- 114.40B 93.10A 114.40B 100.90 -10.80 111.70 100 1770 ---- 119.10B 97.50A 119.10B 105.40 -10.80 116.20 359 1775 ---- 123.70B 101.90A 123.60B 110.00 -10.80 120.80 979 1780 ---- 128.40B 106.30A 128.30B 114.60 -10.90 125.50 1 243 1785 ---- 133.10B 110.80A 133.10B 119.20 -10.90 130.10 94 1790 ---- 137.90B 115.40A 137.90B 123.90 -11.00 134.90 53 1795 ---- 142.60B 120.00A 142.60B 128.60 -11.00 139.60 271 1800 ---- 147.40B 124.60A 147.40B 133.30 -11.00 144.30 2386 1805 ---- 152.20B 131.40A 152.20B 138.00 -11.10 149.10 136 1810 ---- 157.00B 136.10A 157.00B 142.80 -11.10 153.90 137 1815 ---- 161.80B 140.90A 161.70B 147.60 -11.10 158.70 395 1820 ---- 166.70B 145.70A 166.60B 152.40 -11.20 163.60 1 313 1825 ---- 171.50B 150.50A 171.40B 157.30 -11.10 168.40 971 1830 ---- 176.40B 155.30A 176.30B 162.10 -11.20 173.30 473 1835 ---- 181.30B 160.10A 181.20B 167.00 -11.10 178.10 68 1840 ---- 186.20B 165.00A 186.20B 171.90 -11.10 183.00 49 1845 ---- 191.10B 170.00A 191.00B 176.80 -11.10 187.90 1 47 1850 ---- 196.10B 172.40A 196.10B 181.70 -11.10 192.80 1093 1855 ---- 201.10B 179.90A 201.00B 186.60 -11.10 197.70 1 15 1860 ---- 205.90B 184.80A 205.80B 191.50 -11.20 202.70 76 1865 ---- 210.80B 189.40A 210.70B 196.40 -11.20 207.60 83 1870 ---- 215.80B 194.40A 215.70B 201.30 -11.20 212.50 209 1875 ---- 220.80B 199.30A 220.80B 206.30 -11.20 217.50 1228 1880 ---- 225.70B 204.20A 225.60B 211.20 -11.20 222.40 27 300 1885 ---- 230.70B 209.30A 230.70B 216.20 -11.20 227.40 44 1890 ---- 235.70B 214.10A 235.70B 221.10 -11.30 232.40 95 1895 ---- 240.60B 219.10A 240.50B 226.10 -11.20 237.30 55 1900 ---- 245.70B 221.60A 245.60B 231.10 -11.20 242.30 546 1905 ---- 250.60B 229.10A 250.60B 236.00 -11.30 247.30 219 1910 ---- 255.60B 234.00A 255.60B 241.00 -11.20 252.20 109 1915 ---- 260.50B 238.90A 260.40B 246.00 -11.20 257.20 149 1920 ---- 265.50B 244.00A 265.40B 251.00 -11.20 262.20 280 1925 ---- 270.60B 248.90A 270.50B 255.90 -11.30 267.20 128 1930 ---- 275.50B 253.80A 275.50B 260.90 -11.30 272.20 11 1935 ---- 280.50B 258.80A 280.50B 265.90 -11.20 277.10 29 1940 ---- 285.50B 263.80A 285.50B 270.90 -11.20 282.10 21 1945 ---- 290.50B 268.80A 290.50B 275.90 -11.20 287.10 3 1950 ---- 295.40B 271.20A 295.30B 280.90 -11.20 100 292.10 475 1955 ---- 300.40B 278.70A 300.30B 285.90 -11.20 297.10 12 1960 ---- 305.40B 284.00A 305.40B 290.90 -11.20 302.10 18 1965 ---- 310.40B 288.80A 310.40B 295.80 -11.30 307.10 1970 ---- 315.40B 293.80A 315.40B 300.80 -11.30 312.10 29 1975 ---- 320.40B 298.70A 320.40B 305.80 -11.30 317.10 256 1980 ---- 325.40B 303.70A 325.40B 310.80 -11.30 322.10 31 1985 ---- 330.40B 308.70A 330.30B 315.80 -11.30 327.10 17 1990 ---- 335.20B 313.70A 335.10B 320.80 -11.30 332.10 23 1995 ---- 340.30B 318.70A 340.20B 325.80 -11.20 337.00 3 2000 ---- 345.30B 321.10A 345.20B 330.80 -11.20 342.00 712 2005 ---- 350.30B 328.70A 350.30B 335.80 -11.20 347.00 2010 ---- 355.30B 333.80A 355.30B 340.80 -11.20 352.00 3 2015 ---- 360.30B 338.60A 360.30B 345.80 -11.20 357.00 2 2020 ---- 365.30B 343.60A 365.30B 350.80 -11.20 362.00 1 2025 ---- 370.30B 348.60A 370.30B 355.80 -11.20 367.00 6 2030 ---- 375.30B 353.60A 375.30B 360.80 -11.20 372.00 236 2035 ---- 380.30B 358.60A 380.30B 365.80 -11.20 377.00 4 2040 ---- 385.30B 363.60A 385.30B 370.80 -11.20 382.00 2045 ---- 390.30B 368.60A 390.30B 375.80 -11.20 387.00 2050 ---- 395.30B 373.60A 395.20B 380.80 -11.20 392.00 152 2055 ---- 400.30B 378.70A 400.30B 385.80 -11.20 397.00 9 2060 ---- 405.30B 383.60A 405.30B 390.80 -11.20 402.00 2065 ---- 410.30B 388.60A 410.30B 395.80 -11.20 407.00 2070 ---- 415.20B 393.60A 415.10B 400.80 -11.20 412.00 2075 ---- 420.30B 398.60A 420.30B 405.80 -11.20 417.00 2080 ---- 425.30B 403.60A 425.30B 410.80 -11.20 422.00 2085 ---- 430.30B 408.60A 430.30B 415.80 -11.20 427.00 2090 ---- 435.20B 413.80A 435.10B 420.80 -11.20 432.00 2095 ---- 440.30B 418.80A 440.30B 425.80 -11.20 437.00 2100 ---- 445.30B 423.60A 445.30B 430.80 -11.20 442.00 119 2105 ---- 450.20B 428.80A 450.10B 435.80 -11.20 447.00 6 2110 ---- 455.20B 433.80A 455.10B 440.80 -11.20 452.00 2115 ---- 460.20B 438.80A 460.10B 445.80 -11.20 457.00 2120 ---- 465.30B 443.80A 465.30B 450.80 -11.20 462.00 2125 ---- 470.30B 448.80A 470.30B 455.80 -11.20 467.00 2130 ---- 475.30B 453.80A 475.30B 460.80 -11.20 472.00 2135 ---- 480.30B 458.80A 480.30B 465.80 -11.20 477.00 2140 ---- 485.30B 463.80A 485.30B 470.80 -11.20 482.00 2145 ---- 490.30B 468.60A 490.30B 475.80 -11.20 487.00 2150 ---- 495.30B 473.60A 495.30B 480.80 -11.20 492.00 1 2155 ---- 500.20B 478.70A 500.10B 485.80 -11.20 497.00 2160 ---- 505.20B 483.70A 505.10B 490.80 -11.20 502.00 2165 ---- 510.20B 488.70A 510.10B 495.80 -11.20 507.00 2170 ---- 515.30B 493.70A 515.30B 500.80 -11.20 512.00 2175 ---- 520.30B 498.70A 520.30B 505.80 -11.20 517.00 2180 ---- 525.30B 503.70A 525.30B 510.80 -11.20 522.00 2185 ---- 530.30B 508.70A 530.30B 515.80 -11.20 527.00 2190 ---- 535.30B 513.70A 535.30B 520.80 -11.20 532.00 2195 ---- 540.20B 518.70A 540.10B 525.80 -11.20 537.00 2200 ---- 545.30B 523.70A 545.30B 530.80 -11.20 542.00 8 2205 ---- 550.20B 528.70A 550.10B 535.80 -11.20 547.00 2210 ---- 555.20B 533.70A 555.10B 540.80 -11.20 552.00 2215 ---- 560.30B 538.70A 560.30B 545.80 -11.20 557.00 2220 ---- 565.30B 543.70A 565.30B 550.80 -11.20 562.00 2225 ---- 570.30B 549.00A 570.30B 555.80 -11.20 567.00 2230 ---- 575.30B 554.00A 575.30B 560.80 -11.20 572.00 2235 ---- 580.30B 558.70A 580.30B 565.80 -11.20 577.00 2240 ---- 585.30B 563.70A 585.30B 570.80 -11.20 582.00 2245 ---- 590.20B 568.70A 590.10B 575.80 -11.20 587.00 2250 ---- 595.30B 573.80A 595.30B 580.80 -11.20 592.00 1 2255 ---- 600.20B 579.00A 600.10B 585.80 -11.20 597.00 2260 ---- 605.20B 584.00A 605.10B 590.80 -11.20 602.00 2265 ---- 610.20B 588.70A 610.10B 595.80 -11.20 607.00 2270 ---- 615.20B 593.70A 615.10B 600.80 -11.20 612.00 2275 ---- 620.20B 599.00A 620.10B 605.80 -11.20 617.00 2280 ---- 625.20B 604.00A 625.10B 610.80 -11.20 622.00 2285 ---- 630.20B 608.70A 630.10B 615.80 -11.20 627.00 2290 ---- 635.20B 614.00A 635.10B 620.80 -11.20 632.00 2295 ---- 640.20B 618.70A 640.10B 625.80 -11.20 637.00 2300 ---- 645.10B 623.80A 645.10B 630.80 -11.20 642.00 2305 ---- 650.20B 629.00A 650.10B 635.80 -11.20 647.00 2310 ---- 655.20B 633.70A 655.10B 640.80 -11.20 652.00 2315 ---- 660.30B 639.00A 660.20B 645.80 -11.20 657.00 2320 ---- 665.20B 643.70A 665.10B 650.80 -11.20 662.00 2325 ---- 670.20B 648.70A 670.10B 655.80 -11.20 667.00 2330 ---- 675.20B 653.70A 675.10B 660.80 -11.20 672.00 2340 ---- 685.20B 663.70A 685.10B 670.80 -11.20 682.00 2350 ---- 695.20B 673.70A 695.10B 680.80 -11.20 692.00 2360 ---- 705.20B 683.70A 705.10B 690.80 -11.20 702.00 2370 ---- 715.30B 693.70A 715.30B 700.80 -11.20 712.00 2375 ---- 720.20B 698.70A 720.10B 705.80 -11.20 717.00 2380 ---- 725.30B 703.70A 725.30B 710.80 -11.20 722.00 2385 ---- 730.30B 709.00A 730.20B 715.80 -11.20 727.00 2390 ---- 735.30B 714.00A 735.20B 720.80 -11.20 732.00 2400 ---- 745.20B 724.00A 745.10B 730.80 -11.20 742.00 3 2410 ---- 755.20B 734.00A 755.10B 740.80 -11.20 752.00 2420 ---- 765.30B 744.00A 765.20B 750.80 -11.20 762.00 2425 ---- 770.30B 748.70A 770.20B 755.80 -11.20 767.00 2430 ---- 775.30B 753.80A 775.20B 760.80 -11.20 772.00 2450 ---- 795.20B 773.90A 795.10B 780.80 -11.20 792.00 2475 ---- 820.30B 798.70A 820.20B 805.80 -11.20 817.00 2500 ---- 845.30B 823.70A 845.20B 830.80 -11.20 842.00 2525 ---- 870.30B 848.70A 870.20B 855.80 -11.20 867.00 2550 ---- 895.30B 873.70A 895.20B 880.80 -11.20 892.00 2575 ---- 920.20B 898.70A 920.10B 905.80 -11.20 917.00 2600 ---- 945.30B 923.70A 945.20B 930.80 -11.20 942.00 1 2625 ---- 970.30B 948.70A 970.30B 955.80 -11.20 967.00 2700 ---- 1045.30B 1023.80A 1045.20B 1030.80 -11.20 1042.00 2750 ---- 1095.20B 1073.70A 1095.10B 1080.80 -11.20 1092.00 2800 ---- 1145.00B 1123.70A 1145.00B 1130.80 -11.20 1142.00 55 2950 ---- 1295.20B 1273.70A 1295.10B 1280.80 -11.20 1292.00 1 3000 ---- 1345.20B 1323.80A 1345.10B 1330.80 -11.20 1342.00 3200 ---- 1545.20B 1523.80A 1545.10B 1530.80 -11.20 1542.00 2 3500 ---- 1845.10B 1823.80A 1845.10B 1830.80 -11.20 1842.00 4000 ---- 2345.10B 2324.20A 2345.00B 2330.80 -11.20 2342.00 4500 ---- 2845.00B 2824.20A 2844.90B 2830.80 -11.20 2842.00 5000 ---- 3344.70B 3324.30A 3344.70B 3330.80 -11.20 3342.00 5500 ---- 3844.90B 3824.20A 3844.80B 3830.80 -11.20 3842.00 6000 ---- 4344.80B 4324.30A 4344.70B 4330.80 -11.20 4342.00 6500 ---- 4844.70B 4824.50A 4844.60B 4830.80 -11.20 4842.00 7000 ---- 5344.60B 5324.60A 5344.50B 5330.80 -11.20 5342.00 7500 ---- 5844.30B 5824.60A 5844.30B 5830.80 -11.20 5842.00 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6344.20B 6324.60A 6344.10B 6330.80 -11.20 6342.00 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6844.10B 6824.60A 6843.90B 6830.80 -11.20 6842.00 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7344.20B 7325.10A 7344.20B 7330.80 -11.20 7342.00 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .20 +.10 .10 200 1150 ---- ---- ---- ---- .20 UNCH .20 611 1175 ---- ---- ---- ---- .20 UNCH .20 70 1200 ---- ---- ---- ---- .30 +.10 .20 1500 1225 ---- ---- ---- ---- .30 UNCH .30 30 1250 ---- ---- ---- ---- .30 UNCH .30 40 286 1275 ---- ---- ---- ---- .40 UNCH .40 40 205 1300 ---- ---- ---- ---- .50 UNCH .50 1 533 1325 ---- ---- .60A .60A .60 -.10 .70 1 569 1350 .80 .80 .60 .60 .70 -.20 11 .90 13 125 1360 .70 .70 .70 .70 .80 -.20 40 1.00 1370 ---- ---- .90A .90A .90 -.20 1.10 113 1375 .80 .90 .80 .90 .90 -.20 4 1.10 58 1380 ---- ---- 1.00A 1.00A .90 -.30 1.20 7 1390 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 3 1400 1.40 1.40 1.10 1.20 1.20 -.30 203 1.50 50 3087 1410 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 3 20 1420 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 2 16 1425 ---- ---- 1.60A 1.60A 1.60 -.40 1 2.00 27 1430 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 2 16 1440 ---- ---- 1.90A 1.90A 1.90 -.60 2.50 31 1445 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 24 1450 2.30 2.30 2.10A 2.40B 2.20 -.60 8 2.80 1 872 1455 ---- ---- 2.30A 2.30A 2.30 -.70 3.00 52 1460 2.70 2.70 2.40 2.50 2.50 -.70 86 3.20 4 1699 1465 2.90 2.90 2.60A 2.60A 2.60 -.80 1 3.40 5 22 1470 3.00 3.00 2.80A 3.10B 2.80 -.80 92 3.60 103 1475 3.20 3.20 2.90 2.90 3.00 -.80 25 3.80 146 1480 3.50 3.50 3.10A 3.20 3.20 -.90 96 4.10 97 1485 ---- ---- 3.40A 3.40A 3.50 -.90 1 4.40 2 18 1490 3.70 3.70 3.60A 3.70 3.70 -1.00 2 4.70 1 55 1495 ---- ---- 3.80A 3.80A 4.00 -1.00 1 5.00 1 18 1500 5.20 5.20 4.10 4.20 4.20 -1.10 36 5.30 5 5460 1505 ---- ---- 4.40A 4.40A 4.50 -1.20 5.70 9 24 1510 ---- ---- 4.60A 4.60A 4.90 -1.20 2 6.10 9 22 1515 5.00 6.60B 5.00 5.20B 5.20 -1.30 16 6.50 7 1520 7.10 7.10 5.30 5.30 5.60 -1.40 5 7.00 15 34 1525 6.20 6.30 5.70A 5.70A 6.00 -1.50 7 7.50 1 111 1530 ---- 8.10B 6.10A 8.10B 6.40 -1.60 2 8.00 1 134 1535 6.70 8.60B 6.50A 6.70 6.90 -1.60 2 8.50 70 1540 7.40 9.20B 6.90A 7.20A 7.40 -1.70 37 9.10 30 58 1545 7.70 9.90B 7.40A 7.90B 7.90 -1.90 18 9.80 48 1550 10.20 10.60B 7.90A 8.20 8.50 -1.90 37 10.40 6 1033 1555 8.90 11.30B 8.50A 8.50A 9.10 -2.10 15 11.20 2 72 1560 ---- 12.10B 9.10A 12.10B 9.70 -2.20 2 11.90 1038 1565 10.30 13.00B 9.70A 11.10B 10.40 -2.40 1 12.80 1 61 1570 11.40 13.90B 10.40A 11.90B 11.20 -2.40 12 13.60 15 88 1575 11.40 14.90B 11.10A 11.10A 12.00 -2.60 28 14.60 1 566 1580 12.70 15.90B 11.90A 12.70 12.80 -2.80 7 15.60 66 1585 13.50 17.00B 12.70A 13.50 13.80 -2.80 7 16.60 54 1590 15.20 18.20B 13.60A 15.30B 14.70 -3.10 25 17.80 38 396 1595 ---- 19.40B 14.50A 19.40B 15.80 -3.20 19.00 45 1600 15.50 20.70B 15.50 16.60 16.80 -3.40 218 20.20 37 2595 1605 17.40 22.10B 16.60A 16.60A 18.00 -3.60 15 21.60 48 1610 18.20 23.50B 17.70A 18.80A 19.20 -3.80 3 23.00 1 133 1615 19.80 25.10B 18.90A 20.60B 20.60 -3.90 10 24.50 1 297 1620 ---- 26.70B 20.20A 26.70B 21.90 -4.20 2 26.10 1 53 1625 22.10 28.40B 21.50A 21.50A 23.40 -4.40 28 27.80 4 623 1630 25.60 30.20B 22.90A 22.90A 24.90 -4.60 3 29.50 1 542 1635 25.70 32.10B 24.40A 24.50A 26.60 -4.70 32 31.30 70 1640 ---- 34.10B 26.00A 34.10B 28.30 -5.00 3 33.30 1 308 1645 ---- 36.20B 27.70A 36.20B 30.10 -5.20 15 35.30 24 1650 ---- 38.40B 29.40A 38.40B 32.00 -5.40 1 37.40 3 1495 1655 ---- 40.60B 31.30A 40.60B 34.00 -5.60 39.60 69 1660 ---- 43.00B 33.20A 43.00B 36.00 -5.90 1 41.90 22 315 1665 ---- 45.50B 35.20A 45.50B 38.20 -6.10 1 44.30 10 92 1670 40.50 48.00B 37.20A 39.70A 40.50 -6.30 1 46.80 94 1675 ---- 50.70B 39.40A 50.70B 42.90 -6.40 15 49.30 266 1680 ---- 53.40B 41.70A 53.40B 45.40 -6.60 15 52.00 178 1685 ---- 56.30B 44.20A 56.30B 47.90 -6.90 54.80 12 43 1690 ---- 59.20B 46.60A 59.20B 50.60 -7.10 26 57.70 268 1695 51.60 62.20B 49.20A 49.60A 53.40 -7.20 15 60.60 45 1700 ---- 65.40B 51.90A 65.40B 56.20 -7.50 1 63.70 1025 1705 ---- 68.60B 54.70A 68.60B 59.20 -7.60 66.80 54 1710 ---- 71.90B 57.50A 71.90B 62.20 -7.80 70.00 54 1715 ---- 74.90B 60.50A 74.90B 65.30 -8.00 73.30 37 1720 ---- 78.50B 63.50A 78.50B 68.60 -8.10 76.70 2 122 1725 80.60 81.90B 66.70A 81.90B 71.90 -8.30 2 80.20 3 135 1730 71.10 85.70B 70.00A 70.00A 75.20 -8.50 1 83.70 74 1735 ---- 89.30B 73.30A 89.30B 78.70 -8.70 87.40 38 1740 ---- 93.00B 76.60A 92.90B 82.20 -8.80 91.00 8 1745 ---- 96.80B 80.10A 96.70B 85.80 -9.00 94.80 8 1750 87.20 100.80B 83.60A 89.80B 89.50 -9.10 1 98.60 144 1755 ---- 104.70B 87.20A 104.70B 93.20 -9.30 102.50 5 1760 ---- 108.70B 90.80A 108.70B 97.00 -9.40 106.40 19 1765 ---- 112.70B 94.60A 112.70B 100.80 -9.60 110.40 8 1770 ---- 116.80B 98.40A 116.80B 104.70 -9.80 114.50 2 1775 ---- 120.90B 102.20A 120.90B 108.70 -9.90 118.60 98 1780 ---- 125.10B 106.10A 125.10B 112.70 -10.00 122.70 71 1785 ---- 129.40B 110.10A 129.30B 116.80 -10.10 126.90 13 1790 ---- 133.70B 114.10A 133.70B 120.90 -10.20 131.10 21 1795 ---- 138.00B 118.10A 138.00B 125.10 -10.30 135.40 10 1800 123.00 142.30B 122.20A 132.90B 129.30 -10.40 1 139.70 1 273 1805 ---- 146.50B 126.40A 146.50B 133.50 -10.60 144.10 20 1810 ---- 151.10B 130.60A 151.10B 137.80 -10.70 148.50 3 9 1815 ---- 155.50B 134.80A 155.50B 142.20 -10.70 152.90 7 1820 ---- 160.10B 139.10A 160.10B 146.60 -10.70 157.30 5 1825 ---- 164.60B 143.40A 164.50B 151.00 -10.80 161.80 258 1830 ---- 168.90B 147.80A 168.90B 155.40 -10.90 166.30 4 1835 ---- 173.60B 152.20A 173.60B 159.90 -11.00 170.90 18 1840 ---- 178.20B 156.60A 178.20B 164.40 -11.00 175.40 10 1845 ---- 182.80B 161.10A 182.80B 169.00 -11.00 180.00 15 1850 170.00 187.40B 165.50A 177.60B 173.60 -11.00 1 184.60 21 1855 ---- 192.10B 170.10A 192.10B 178.10 -11.10 189.20 12 1860 ---- 196.70B 174.60A 196.70B 182.80 -11.00 193.80 10 1865 ---- 201.40B 179.20A 201.40B 187.40 -11.10 198.50 3 1870 ---- 206.10B 183.80A 206.10B 192.10 -11.10 203.20 1875 ---- 210.90B 188.40A 210.90B 196.70 -11.10 207.80 2 1880 ---- 215.40B 193.00A 215.40B 201.40 -11.10 212.50 4 1885 ---- 220.30B 197.70A 220.30B 206.10 -11.20 217.30 1890 ---- 225.00B 204.60A 225.00B 210.80 -11.20 222.00 1895 ---- 229.90B 209.30A 229.90B 215.60 -11.10 226.70 1900 ---- 234.70B 211.80A 234.70B 220.30 -11.20 231.50 133 1905 ---- 239.50B 218.80A 239.50B 225.10 -11.10 236.20 9 1910 ---- 244.30B 223.50A 244.30B 229.80 -11.20 241.00 1 1915 ---- 249.10B 228.40A 249.10B 234.60 -11.20 245.80 1 1920 ---- 253.90B 233.20A 253.90B 239.40 -11.20 250.60 1925 ---- 258.70B 237.90A 258.70B 244.30 -11.10 255.40 2 1930 ---- 263.50B 242.70A 263.50B 249.10 -11.20 260.30 86 1935 ---- 268.40B 247.50A 268.40B 253.90 -11.20 265.10 1940 ---- 273.20B 252.40A 273.20B 258.80 -11.10 269.90 2 1945 ---- 278.10B 257.20A 278.10B 263.70 -11.10 274.80 1 1950 265.00 283.00B 259.60A 261.70A 268.50 -11.20 1 279.70 9 1955 ---- 287.50B 267.10A 287.50B 273.40 -11.10 284.50 1960 ---- 292.70B 271.90A 292.70B 278.30 -11.10 289.40 2 1965 ---- 297.40B 276.60A 297.40B 283.10 -11.20 294.30 3 1970 ---- 302.50B 281.60A 302.50B 288.00 -11.20 299.20 1975 ---- 307.40B 286.40A 307.40B 292.90 -11.20 304.10 1980 ---- 312.10B 291.40A 312.10B 297.80 -11.20 309.00 3 1985 ---- 317.00B 296.10A 317.00B 302.70 -11.20 313.90 50 1990 ---- 322.10B 301.20A 322.10B 307.60 -11.20 318.80 1995 ---- 327.10B 305.90A 327.10B 312.50 -11.20 323.70 2000 314.60 332.00B 308.30A 318.40B 317.40 -11.30 2 328.70 38 2005 ---- 336.90B 315.70A 336.90B 322.30 -11.30 333.60 2010 ---- 341.90B 320.70A 341.80B 327.30 -11.20 338.50 2015 ---- 346.80B 325.70A 346.80B 332.20 -11.20 343.40 2020 ---- 351.70B 330.50A 351.70B 337.20 -11.20 348.40 2025 ---- 356.60B 335.70A 356.50B 342.10 -11.20 353.30 2030 ---- 361.60B 340.60A 361.50B 347.10 -11.20 358.30 1 2035 ---- 366.50B 345.30A 366.40B 352.00 -11.20 363.20 2040 ---- 371.20B 350.30A 371.20B 357.00 -11.20 368.20 2045 ---- 376.40B 355.30A 376.30B 361.90 -11.20 373.10 2050 364.00 381.20B 357.50A 368.00B 366.90 -11.20 2 378.10 10 2055 ---- 386.30B 365.20A 386.20B 371.90 -11.10 383.00 2060 ---- 391.10B 370.20A 391.10B 376.80 -11.20 388.00 2065 ---- 396.30B 375.10A 396.20B 381.80 -11.20 393.00 2070 ---- 401.20B 380.40A 401.10B 386.80 -11.10 397.90 2075 ---- 406.00B 385.10A 406.00B 391.70 -11.20 402.90 2080 ---- 411.00B 390.00A 411.00B 396.70 -11.20 407.90 2085 ---- 416.20B 395.30A 416.10B 401.70 -11.20 412.90 2090 ---- 421.10B 400.10A 421.00B 406.70 -11.20 417.90 2095 ---- 426.20B 405.20A 426.10B 411.60 -11.20 422.80 2100 ---- 430.90B 407.10A 430.90B 416.60 -11.20 427.80 10 2105 ---- 435.90B 415.20A 435.80B 421.60 -11.20 432.80 2110 ---- 441.10B 420.10A 441.00B 426.60 -11.20 437.80 2115 ---- 446.10B 425.20A 446.00B 431.60 -11.20 442.80 2120 ---- 451.10B 429.90A 451.00B 436.60 -11.20 447.80 2125 ---- 456.10B 435.00A 456.00B 441.60 -11.20 452.80 2130 ---- 461.10B 439.80A 461.00B 446.60 -11.20 457.80 2135 ---- 466.00B 445.00A 465.90B 451.60 -11.20 462.80 2140 ---- 471.00B 449.80A 470.90B 456.60 -11.20 467.80 2145 ---- 476.00B 455.10A 475.90B 461.60 -11.20 472.80 2150 ---- 481.10B 456.90A 481.00B 466.60 -11.20 477.80 2155 ---- 486.00B 464.80A 485.80B 471.60 -11.20 482.80 2160 ---- 491.00B 470.10A 490.90B 476.60 -11.20 487.80 2165 ---- 496.00B 475.10A 495.90B 481.60 -11.20 492.80 2170 ---- 501.00B 480.10A 500.90B 486.60 -11.20 497.80 2175 ---- 506.00B 485.00A 505.90B 491.60 -11.20 502.80 2180 ---- 511.00B 490.00A 510.90B 496.60 -11.20 507.80 2185 ---- 516.00B 495.00A 515.90B 501.60 -11.20 512.80 2190 ---- 521.00B 500.10A 520.90B 506.60 -11.20 517.80 2195 ---- 526.00B 505.10A 525.90B 511.60 -11.20 522.80 2200 ---- 531.00B 510.00A 530.90B 516.60 -11.20 527.80 8 2205 ---- 536.00B 515.10A 535.90B 521.60 -11.20 532.80 2210 ---- 541.00B 520.10A 541.00B 526.60 -11.20 537.80 2215 ---- 546.00B 525.10A 545.90B 531.60 -11.20 542.80 2220 ---- 551.00B 530.10A 550.90B 536.60 -11.20 547.80 2225 ---- 556.00B 535.10A 555.90B 541.60 -11.20 552.80 2230 ---- 561.00B 540.10A 560.90B 546.60 -11.20 557.80 2235 ---- 566.00B 545.10A 565.90B 551.60 -11.20 562.80 2240 ---- 571.00B 550.10A 570.90B 556.60 -11.20 567.80 2245 ---- 576.00B 554.90A 575.90B 561.60 -11.20 572.80 2250 ---- 581.00B 560.10A 580.90B 566.60 -11.20 577.80 11 2255 ---- 586.00B 565.10A 585.90B 571.60 -11.20 582.80 2260 ---- 591.00B 570.10A 590.90B 576.60 -11.20 587.80 2265 ---- 596.00B 574.90A 595.90B 581.60 -11.20 592.80 2270 ---- 601.00B 580.10A 600.90B 586.60 -11.20 597.80 2275 ---- 605.90B 584.90A 605.80B 591.60 -11.20 602.80 2280 ---- 611.00B 590.10A 610.90B 596.60 -11.20 607.80 2290 ---- 621.00B 600.10A 621.00B 606.60 -11.20 617.80 2300 ---- 631.00B 609.90A 630.90B 616.60 -11.20 627.80 7 2310 ---- 640.90B 619.80A 640.80B 626.60 -11.20 637.80 1 2320 ---- 650.90B 629.80A 650.80B 636.60 -11.20 647.80 1 2325 ---- 655.90B 634.80A 655.80B 641.60 -11.20 652.80 2330 ---- 660.70B 639.80A 660.60B 646.60 -11.20 657.80 2 2340 ---- 671.00B 649.80A 670.90B 656.60 -11.20 667.80 1 2350 ---- 681.00B 659.80A 681.00B 666.60 -11.20 677.80 9 2360 ---- 690.90B 669.80A 690.80B 676.60 -11.20 687.80 3 2375 ---- 705.60B 684.80A 705.60B 691.60 -11.20 702.80 2400 ---- 730.70B 710.10A 730.70B 716.60 -11.20 727.80 1 2425 ---- 755.60B 734.80A 755.50B 741.60 -11.20 752.80 2450 ---- 780.60B 760.00A 780.50B 766.60 -11.20 777.80 2475 ---- 805.70B 785.10A 805.60B 791.60 -11.20 802.80 2500 ---- 830.90B 809.80A 830.80B 816.60 -11.20 827.80 2525 ---- 855.90B 835.10A 855.80B 841.60 -11.20 852.80 2550 ---- 880.90B 860.20A 880.80B 866.60 -11.20 877.80 1 2700 ---- 1030.60B 1009.90A 1030.50B 1016.60 -11.20 1027.80 5 2750 ---- 1080.60B 1060.20A 1080.50B 1066.60 -11.20 1077.80 6 2800 ---- 1130.50B 1110.00A 1130.50B 1116.60 -11.20 1127.80 4 3000 ---- 1330.50B 1310.00A 1330.40B 1316.60 -11.20 1327.80 2 3100 ---- 1430.40B 1410.10A 1430.40B 1416.60 -11.20 1427.80 2 900 ---- ---- ---- ---- .10 UNCH .10 12 950 ---- ---- ---- ---- .10 UNCH .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 120 1025 ---- ---- ---- ---- .20 UNCH .20 16 1050 ---- ---- ---- ---- .20 UNCH .20 140 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 277 1125 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 -.10 .50 396 1175 ---- ---- ---- ---- .50 UNCH .50 338 1200 ---- ---- ---- ---- .50 -.10 .60 3 121 1225 ---- ---- .70A .70A .60 -.20 .80 16 1250 .60 .60 .60 .60 .70 -.20 6 .90 3 10084 1275 ---- ---- 1.00A 1.00A .90 -.20 1.10 33 1300 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 10 1516 1325 1.40 1.40 1.40 1.40 1.30 -.30 1 1.60 209 1350 1.70 1.70 1.70 1.70 1.60 -.40 12 2.00 3 59 1360 ---- ---- 1.90A 1.90A 1.80 -.40 8 2.20 14 1370 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 6 1375 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 8 1380 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 2 1390 2.50 2.50 2.50 2.50 2.40 -.60 1 3.00 2 6 1400 2.60 2.60 2.50 2.50 2.70 -.60 25 3.30 1 431 1410 3.50 3.50 3.00A 3.00A 3.00 -.60 10 3.60 1420 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 6 1425 ---- ---- 3.50A 3.50A 3.50 -.80 4.30 40 1430 ---- ---- 3.60A 3.60A 3.70 -.80 4.50 12 1440 4.30 4.30 4.00A 4.00A 4.10 -.90 6 5.00 1 43 1445 ---- ---- 4.20A 4.20A 4.40 -.90 5.30 40 1450 4.60 4.60 4.50A 4.50A 4.60 -1.00 56 5.60 8 428 1455 5.00 5.00 4.70A 4.70A 4.90 -1.00 3 5.90 5 14 1460 5.20 5.20 5.00A 5.40B 5.20 -1.00 82 6.20 65 77 1465 ---- ---- 5.30A 5.30A 5.50 -1.00 6.50 1 1470 ---- ---- 5.60A 5.60A 5.80 -1.10 6.90 36 1475 ---- ---- 5.90A 5.90A 6.20 -1.10 7.30 1 253 1480 6.30 6.30 6.20A 6.70B 6.50 -1.20 80 7.70 6 16 1485 ---- ---- 6.60A 6.60A 6.90 -1.30 8.20 4 7 1490 7.30 8.70B 6.90A 6.90A 7.30 -1.30 31 8.60 6 1495 ---- 9.20B 7.30A 9.20B 7.70 -1.40 9.10 5 8 1500 8.10 8.10 7.70A 8.00 8.20 -1.50 90 9.70 3 1908 1505 ---- 10.30B 8.20A 10.30B 8.70 -1.50 10.20 3 1510 ---- 10.90B 8.70A 10.90B 9.20 -1.60 10.80 105 1515 ---- 11.50B 9.20A 11.50B 9.70 -1.70 11.40 12 1520 ---- 12.20B 9.70A 12.20B 10.30 -1.80 12.10 89 1525 10.40 12.90B 10.30A 10.30A 10.90 -1.90 3 12.80 4 270 1530 11.60 13.70B 10.90A 10.90A 11.50 -2.00 32 13.50 85 1535 ---- 14.40B 11.50A 14.40B 12.20 -2.10 14.30 13 1540 ---- 15.30B 12.10A 15.30B 12.90 -2.20 15.10 20 1545 ---- 16.20B 12.80A 16.20B 13.70 -2.30 16.00 5 1550 14.30 17.10B 13.60A 13.60A 14.50 -2.40 28 16.90 4 638 1555 14.80 18.10B 14.30A 14.30A 15.30 -2.50 7 17.80 13 1560 ---- 19.10B 15.20A 19.10B 16.20 -2.60 18.80 9 1565 ---- 20.20B 16.00A 20.20B 17.10 -2.80 19.90 7 1570 ---- 21.30B 16.90A 21.30B 18.10 -2.90 21.00 19 1575 18.60 22.50B 17.90A 17.90A 19.10 -3.00 9 22.10 19 1580 ---- 23.80B 18.90A 23.80B 20.20 -3.10 23.30 60 1585 ---- 25.10B 20.00A 25.10B 21.30 -3.30 24.60 19 1590 ---- 26.50B 21.10A 26.50B 22.60 -3.40 26.00 120 1595 ---- 28.00B 22.30A 28.00B 23.80 -3.60 27.40 22 1600 28.80 29.50B 23.60A 25.00B 25.20 -3.70 17 28.90 51 659 1605 ---- 31.10B 24.90A 31.10B 26.60 -3.80 30.40 8 1610 28.20 32.70B 26.20A 27.60A 28.10 -4.00 2 32.10 287 1615 ---- 34.50B 27.70A 34.50B 29.60 -4.20 33.80 69 1620 ---- 36.30B 29.20A 36.30B 31.20 -4.30 35.50 4 142 1625 ---- 38.20B 30.70A 38.20B 32.90 -4.50 37.40 738 1630 34.40 40.20B 32.30A 35.80B 34.70 -4.60 3 39.30 1 130 1635 36.20 42.20B 34.00A 37.70B 36.50 -4.80 3 41.30 1 48 1640 ---- 44.40B 35.80A 44.40B 38.40 -5.00 43.40 31 110 1645 ---- 46.60B 37.60A 46.60B 40.40 -5.10 45.50 20 1650 48.20 48.90B 39.50A 42.20A 42.50 -5.20 24 47.70 3 1658 1655 ---- 51.20B 41.50A 51.20B 44.60 -5.40 46 50.00 108 1660 44.60 53.60B 43.60A 43.60A 46.80 -5.60 1 52.40 226 1665 ---- 56.20B 45.70A 56.20B 49.10 -5.80 54.90 40 1670 51.00 58.60B 47.90A 53.10B 51.50 -5.90 208 57.40 177 1675 ---- 61.40B 50.20A 61.40B 53.90 -6.10 25 60.00 39 1604 1680 56.50 64.20B 52.60A 53.00A 56.50 -6.20 3 62.70 77 1685 58.20 67.00B 55.10A 59.30B 59.10 -6.40 129 65.50 125 1690 ---- 69.90B 57.80A 69.90B 61.80 -6.60 68.40 112 1695 ---- 72.90B 60.40A 72.90B 64.60 -6.70 71.30 39 1700 68.80 76.00B 63.10A 69.20B 67.50 -6.80 21 74.30 2 1103 1705 ---- 79.10B 65.90A 79.10B 70.40 -7.00 77.40 66 1710 ---- 82.20B 68.80A 82.10B 73.40 -7.10 80.50 177 1715 ---- 85.60B 71.70A 85.60B 76.50 -7.30 83.80 36 1720 ---- 88.90B 74.70A 88.80B 79.60 -7.50 87.10 19 1725 ---- 92.20B 77.80A 92.10B 82.80 -7.60 90.40 1 333 1730 ---- 95.70B 80.90A 95.70B 86.10 -7.70 93.80 79 1735 ---- 99.10B 84.10A 99.10B 89.40 -7.90 97.30 63 1740 ---- 102.70B 87.40A 102.60B 92.80 -8.10 100.90 789 1745 ---- 106.50B 90.80A 106.50B 96.30 -8.20 104.50 87 1750 ---- 110.20B 94.20A 110.10B 99.80 -8.30 108.10 7 943 1755 ---- 113.80B 97.60A 113.80B 103.40 -8.50 111.90 31 1760 ---- 117.80B 101.20A 117.80B 107.00 -8.60 115.60 166 1765 ---- 121.50B 104.80A 121.40B 110.70 -8.70 119.40 41 1770 ---- 125.40B 108.40A 125.40B 114.40 -8.90 123.30 41 1775 ---- 129.40B 112.10A 129.40B 118.20 -9.00 127.20 1029 1780 ---- 133.40B 115.80A 133.40B 122.00 -9.20 131.20 99 1785 ---- 137.50B 119.60A 137.50B 125.90 -9.30 135.20 20 1790 ---- 141.60B 123.50A 141.50B 129.90 -9.40 139.30 510 1795 ---- 145.80B 127.40A 145.70B 133.80 -9.50 143.30 2 1800 ---- 149.90B 131.30A 149.90B 137.80 -9.70 147.50 1566 1805 ---- 154.10B 135.30A 154.10B 141.90 -9.70 151.60 20 1810 ---- 158.40B 139.30A 158.40B 146.00 -9.80 155.80 7 1815 ---- 162.60B 143.30A 162.60B 150.10 -10.00 160.10 1 192 1820 ---- 166.70B 147.40A 166.70B 154.30 -10.00 164.30 10 1825 ---- 171.20B 151.60A 171.20B 158.50 -10.10 168.60 877 1830 ---- 175.60B 155.70A 175.60B 162.80 -10.10 172.90 2 1835 ---- 180.00B 159.90A 179.90B 167.00 -10.30 177.30 20 1840 ---- 184.40B 164.20A 184.40B 171.30 -10.40 181.70 8 1845 ---- 188.80B 168.40A 188.80B 175.70 -10.40 186.10 1850 ---- 193.20B 172.70A 193.20B 180.00 -10.50 190.50 108 1855 ---- 197.60B 177.00A 197.60B 184.40 -10.50 194.90 1860 ---- 202.10B 181.40A 202.10B 188.80 -10.60 199.40 2 1865 ---- 206.70B 185.80A 206.70B 193.30 -10.60 203.90 11 1870 ---- 211.30B 190.20A 211.30B 197.80 -10.60 208.40 1875 ---- 215.70B 194.60A 215.70B 202.20 -10.80 213.00 76 1880 ---- 220.00B 199.10A 220.00B 206.80 -10.70 217.50 27 54 1885 ---- 224.90B 203.60A 224.90B 211.30 -10.80 222.10 1 1890 ---- 229.50B 208.10A 229.50B 215.80 -10.90 226.70 12 1895 ---- 234.20B 212.60A 234.20B 220.40 -10.90 231.30 2 1900 ---- 238.80B 217.10A 238.80B 225.00 -10.90 235.90 431 1905 ---- 243.40B 221.70A 243.40B 229.60 -10.90 240.50 228 1910 ---- 248.10B 226.30A 248.10B 234.20 -11.00 245.20 256 1915 ---- 252.80B 230.90A 252.80B 238.90 -10.90 249.80 1920 ---- 257.50B 235.50A 257.50B 243.50 -11.00 254.50 7 1925 ---- 262.20B 240.10A 262.20B 248.20 -11.00 259.20 52 1930 ---- 266.80B 244.70A 266.80B 252.90 -11.00 263.90 1935 ---- 271.70B 249.40A 271.70B 257.60 -11.00 268.60 1 1940 ---- 276.20B 254.10A 276.20B 262.30 -11.10 273.40 1 1945 ---- 280.90B 258.80A 280.90B 267.00 -11.10 278.10 1950 ---- 285.80B 263.50A 285.80B 271.80 -11.00 282.80 7 1955 ---- 290.70B 270.40A 290.60B 276.50 -11.10 287.60 1960 ---- 295.40B 275.10A 295.40B 281.30 -11.10 292.40 1 1965 ---- 300.20B 280.00A 300.20B 286.00 -11.10 297.10 1 1970 ---- 305.00B 284.70A 305.00B 290.80 -11.10 301.90 3 1975 ---- 309.80B 289.40A 309.80B 295.60 -11.10 306.70 38 1980 ---- 314.50B 294.30A 314.50B 300.40 -11.10 311.50 1985 ---- 319.20B 299.00A 319.10B 305.20 -11.10 316.30 100 1990 ---- 324.30B 303.80A 324.30B 310.00 -11.10 321.10 1995 ---- 328.90B 308.70A 328.90B 314.80 -11.20 326.00 1 2000 316.90 333.80B 311.00A 320.70B 319.60 -11.20 3 330.80 3 211 2005 ---- 338.80B 318.30A 338.80B 324.50 -11.10 335.60 2 2010 ---- 343.40B 323.10A 343.40B 329.30 -11.20 340.50 2015 ---- 348.40B 327.90A 348.40B 334.20 -11.10 345.30 2020 ---- 353.30B 333.00A 353.20B 339.00 -11.20 350.20 2025 ---- 358.10B 337.80A 358.00B 343.90 -11.10 355.00 102 2030 ---- 362.80B 342.70A 362.80B 348.70 -11.20 359.90 2035 ---- 367.70B 347.40A 367.70B 353.60 -11.20 364.80 2040 ---- 372.60B 352.30A 372.60B 358.50 -11.10 369.60 2045 ---- 377.50B 357.30A 377.50B 363.40 -11.10 374.50 2050 369.00 382.40B 359.40A 369.30B 368.20 -11.20 5 379.40 3 141 2055 ---- 387.50B 367.20A 387.40B 373.10 -11.20 384.30 2060 ---- 392.40B 371.80A 392.30B 378.00 -11.20 389.20 2065 ---- 397.30B 377.00A 397.20B 382.90 -11.20 394.10 2070 ---- 402.20B 381.90A 402.00B 387.80 -11.20 399.00 1 2075 ---- 406.90B 386.80A 406.90B 392.80 -11.10 403.90 2080 ---- 412.00B 391.40A 412.00B 397.70 -11.10 408.80 2 2085 ---- 416.90B 396.30A 416.80B 402.60 -11.20 413.80 2090 ---- 421.90B 401.20A 421.80B 407.50 -11.20 418.70 2095 ---- 426.70B 406.30A 426.70B 412.40 -11.20 423.60 2100 415.20 431.70B 408.30A 418.50B 417.40 -11.10 5 428.50 3 12 2105 ---- 436.70B 416.00A 436.60B 422.30 -11.20 433.50 2110 ---- 441.40B 421.10A 441.40B 427.20 -11.20 438.40 2115 ---- 446.60B 426.10A 446.50B 432.20 -11.10 443.30 2120 ---- 451.50B 431.00A 451.50B 437.10 -11.20 448.30 2125 ---- 456.50B 435.70A 456.40B 442.10 -11.10 453.20 2130 ---- 461.40B 440.90A 461.30B 447.00 -11.20 458.20 2135 ---- 466.40B 445.80A 466.30B 452.00 -11.20 463.20 2140 ---- 471.30B 450.70A 471.20B 456.90 -11.20 468.10 2145 ---- 476.30B 455.70A 476.20B 461.90 -11.20 473.10 2150 462.80 481.10B 457.60A 468.00B 466.90 -11.10 4 478.00 2 10 2155 ---- 486.20B 465.50A 486.10B 471.80 -11.20 483.00 2160 ---- 491.00B 470.70A 490.90B 476.80 -11.20 488.00 2165 ---- 496.10B 475.50A 496.10B 481.80 -11.10 492.90 2170 ---- 500.70B 480.30A 500.70B 486.70 -11.20 497.90 2175 ---- 506.10B 485.50A 506.00B 491.70 -11.20 502.90 2180 ---- 511.00B 490.20A 511.00B 496.70 -11.20 507.90 2185 ---- 516.00B 495.40A 515.80B 501.70 -11.20 512.90 2190 ---- 520.70B 500.20A 520.60B 506.70 -11.10 517.80 2195 ---- 525.70B 505.30A 525.60B 511.60 -11.20 522.80 2200 ---- 531.00B 507.20A 530.90B 516.60 -11.20 527.80 8 2205 ---- 536.00B 515.30A 535.90B 521.60 -11.20 532.80 2210 ---- 540.80B 520.00A 540.70B 526.60 -11.20 537.80 2215 ---- 546.00B 525.20A 545.90B 531.60 -11.20 542.80 2220 ---- 550.90B 530.30A 550.80B 536.60 -11.20 547.80 2225 ---- 555.90B 535.10A 555.70B 541.60 -11.20 552.80 2230 ---- 560.90B 540.00A 560.80B 546.60 -11.20 557.80 2235 ---- 565.90B 545.30A 565.80B 551.60 -11.20 562.80 2240 ---- 570.90B 550.20A 570.80B 556.60 -11.20 567.80 2245 ---- 575.70B 555.20A 575.60B 561.60 -11.20 572.80 2250 ---- 580.60B 556.90A 580.50B 566.60 -11.20 577.80 1 2255 ---- 585.70B 565.20A 585.60B 571.60 -11.20 582.80 2260 ---- 590.70B 570.00A 590.60B 576.60 -11.20 587.80 2265 ---- 595.60B 575.20A 595.50B 581.60 -11.20 592.80 2270 ---- 600.60B 580.20A 600.50B 586.60 -11.20 597.80 2275 ---- 605.70B 584.90A 605.60B 591.60 -11.20 602.80 2280 ---- 610.70B 589.90A 610.60B 596.60 -11.20 607.80 2290 ---- 620.90B 600.10A 620.80B 606.60 -11.20 617.80 2300 ---- 630.90B 610.20A 630.80B 616.60 -11.20 627.80 2310 ---- 640.90B 620.20A 640.80B 626.60 -11.20 637.80 2320 ---- 650.80B 630.00A 650.60B 636.60 -11.20 647.80 2325 ---- 655.80B 635.20A 655.60B 641.60 -11.20 652.80 2330 ---- 660.80B 639.90A 660.80B 646.60 -11.20 657.80 2340 ---- 670.80B 650.20A 670.70B 656.60 -11.20 667.80 2350 ---- 680.50B 660.20A 680.40B 666.60 -11.20 677.80 2360 ---- 690.80B 669.90A 690.70B 676.60 -11.20 687.80 2375 ---- 705.60B 685.20A 705.50B 691.60 -11.20 702.80 2400 ---- 730.50B 710.10A 730.40B 716.60 -11.20 727.80 2425 ---- 755.80B 735.00A 755.70B 741.60 -11.20 752.80 2450 ---- 780.80B 760.20A 780.70B 766.60 -11.20 777.80 2475 ---- 805.40B 784.90A 805.40B 791.60 -11.20 802.80 2500 ---- 830.70B 809.90A 830.70B 816.60 -11.20 827.80 5 2525 ---- 855.40B 835.20A 855.40B 841.60 -11.20 852.80 2550 ---- 880.70B 860.20A 880.70B 866.60 -11.20 877.80 2650 ---- 980.60B 959.90A 980.40B 966.60 -11.20 977.80 3000 ---- 1330.40B 1310.10A 1330.30B 1316.60 -11.20 1327.80 3200 ---- 1530.00B 1510.10A 1529.90B 1516.60 -11.20 1527.80 3500 ---- 1830.10B 1810.20A 1829.90B 1816.60 -11.20 1827.80 4000 ---- 2329.70B 2310.60A 2329.50B 2316.60 -11.20 2327.80 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 70 975 ---- ---- ---- ---- .10 UNCH .10 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 +.10 .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .60 UNCH .60 1125 ---- ---- ---- ---- .70 UNCH .70 20 20 1150 ---- ---- ---- ---- .70 -.10 .80 40 40 1175 ---- ---- ---- ---- .80 -.10 .90 10 103 1200 1.00 1.00 1.00 1.00 1.00 -.10 134 1.10 10 7800 1225 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 83 1250 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 635 1275 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 32 1300 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1907 1325 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 62 1350 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 45 1360 ---- ---- 3.00A 3.00A 3.00 -.60 3.60 1370 ---- ---- 3.30A 3.30A 3.30 -.60 1 3.90 1375 ---- ---- 3.40A 3.40A 3.40 -.70 4.10 9 1380 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 1390 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 1400 ---- ---- 4.20A 4.20A 4.30 -.70 5.00 660 1410 ---- ---- 4.60A 4.60A 4.70 -.80 5.50 1420 ---- ---- 5.00A 5.00A 5.10 -.90 6.00 1425 ---- ---- 5.30A 5.30A 5.40 -.90 6.30 44 1430 ---- ---- 5.50A 5.50A 5.60 -1.00 6.60 1440 ---- ---- 6.00A 6.00A 6.20 -1.00 7.20 6 1450 ---- ---- 6.60A 6.60A 6.80 -1.10 7.90 42 1460 ---- ---- 7.30A 7.30A 7.50 -1.20 8.70 400 1465 ---- ---- 7.60A 7.60A 7.90 -1.20 9.10 1470 ---- ---- 8.00A 8.00A 8.30 -1.30 102 9.60 192 1475 ---- ---- 8.40A 8.40A 8.70 -1.30 10.00 11 1480 ---- ---- 8.80A 8.80A 9.10 -1.40 10.50 14 1485 ---- ---- 9.20A 9.20A 9.60 -1.40 11.00 10 1490 9.60 9.60 9.60 9.90B 10.10 -1.50 4 11.60 1 1495 ---- ---- 10.10A 10.10A 10.60 -1.60 12.20 1500 10.40 10.40 10.40 10.90B 11.10 -1.70 24 12.80 1 1149 1505 ---- ---- 11.20A 11.20A 11.70 -1.70 13.40 10 1510 ---- ---- 11.70A 11.70A 12.20 -1.90 14.10 75 1515 ---- ---- 12.30A 12.30A 12.90 -1.80 14.70 2 1520 ---- ---- 12.90A 12.90A 13.50 -2.00 15.50 6 1525 ---- ---- 13.50A 13.50A 14.20 -2.00 16.20 28 1530 ---- ---- 14.20A 14.20A 14.90 -2.10 17.00 6 1535 ---- 17.90B 14.90A 14.90A 15.60 -2.20 17.80 2 1540 ---- 18.80B 15.60A 18.80B 16.40 -2.30 18.70 30 1545 ---- 19.70B 16.30A 19.70B 17.20 -2.40 19.60 1550 ---- 20.70B 17.10A 20.70B 18.10 -2.40 20.50 167 1555 ---- 21.70B 17.90A 21.70B 19.00 -2.50 21.50 5 1560 ---- 22.80B 18.80A 22.80B 19.90 -2.60 22.50 8 1565 ---- 23.90B 19.80A 23.80B 20.90 -2.70 23.60 8 1570 ---- 25.10B 20.80A 25.10B 21.90 -2.80 24.70 5 1575 ---- 26.20B 21.80A 26.20B 23.00 -2.90 3 25.90 30 1580 23.80 27.50B 22.90A 24.80B 24.10 -3.10 1 27.20 5 1585 ---- 28.90B 24.00A 28.90B 25.30 -3.20 28.50 6 1590 ---- 30.30B 25.10A 30.20B 26.50 -3.30 29.80 39 1595 ---- 31.70B 26.30A 31.70B 27.80 -3.40 31.20 62 1600 ---- 33.30B 27.60A 33.30B 29.10 -3.60 28 32.70 5 3648 1605 ---- 34.70B 28.90A 34.70B 30.50 -3.70 34.20 3 1610 ---- 36.40B 30.20A 36.30B 32.00 -3.80 35.80 15 1615 ---- 38.10B 31.60A 38.10B 33.50 -4.00 37.50 2 1620 ---- 39.80B 33.10A 39.80B 35.10 -4.10 39.20 80 1625 ---- 41.70B 34.80A 41.70B 36.70 -4.30 1 41.00 7 117 1630 ---- 43.40B 36.40A 43.40B 38.40 -4.40 42.80 395 1635 ---- 45.40B 38.00A 45.40B 40.20 -4.60 44.80 7 29 1640 ---- 47.40B 39.70A 47.40B 42.00 -4.80 46.80 3 1645 ---- 49.60B 41.50A 49.50B 44.00 -4.80 48.80 17 1650 ---- 51.80B 43.40A 51.80B 45.90 -5.00 50.90 781 1655 ---- 53.90B 45.30A 53.80B 48.00 -5.10 53.10 9 1660 ---- 56.30B 47.30A 56.20B 50.10 -5.30 55.40 20 1665 52.10 58.70B 49.50A 52.20B 52.30 -5.40 1 57.70 15 1670 ---- 61.00B 51.60A 61.00B 54.50 -5.60 60.10 46 1675 ---- 63.60B 53.80A 63.50B 56.80 -5.70 62.50 2 169 1680 ---- 66.20B 56.00A 66.10B 59.20 -5.90 65.10 206 1685 ---- 68.80B 58.40A 68.80B 61.70 -5.90 67.60 55 1690 ---- 71.60B 60.80A 71.50B 64.20 -6.10 70.30 205 1695 ---- 74.40B 63.30A 74.30B 66.80 -6.30 73.10 4 1700 ---- 77.20B 65.80A 77.10B 69.50 -6.40 5 75.90 1 302 1705 ---- 80.20B 68.40A 80.10B 72.20 -6.50 78.70 13 1710 ---- 83.20B 71.10A 83.10B 75.00 -6.70 81.70 108 1715 ---- 86.10B 73.90A 86.00B 77.90 -6.80 84.70 3 1720 ---- 89.30B 76.70A 89.20B 80.80 -7.00 87.80 18 1725 ---- 92.50B 79.60A 92.40B 83.80 -7.10 90.90 6000 1730 ---- 95.80B 82.50A 95.80B 86.90 -7.20 94.10 3 1735 ---- 99.00B 85.50A 98.90B 90.00 -7.30 97.30 11 1740 ---- 102.40B 88.60A 102.40B 93.10 -7.60 100.70 1745 ---- 105.40B 91.70A 105.40B 96.40 -7.60 104.00 15 1750 ---- 109.00B 94.90A 108.90B 99.70 -7.70 107.40 686 1755 ---- 112.50B 98.20A 112.40B 103.00 -7.90 110.90 17 1760 ---- 116.00B 101.50A 115.90B 106.40 -8.00 114.40 50 1765 ---- 119.60B 104.80A 119.50B 109.90 -8.10 118.00 6 1770 ---- 123.30B 108.30A 123.20B 113.40 -8.20 121.60 5 1775 ---- 127.10B 111.70A 127.10B 116.90 -8.40 125.30 81 1780 ---- 130.90B 115.20A 130.80B 120.50 -8.50 129.00 10 1785 ---- 134.60B 118.80A 134.50B 124.20 -8.60 132.80 21 1790 ---- 138.40B 122.40A 138.30B 127.90 -8.70 136.60 1795 ---- 142.30B 126.10A 142.20B 131.60 -8.80 140.40 1800 ---- 146.40B 129.80A 146.30B 135.40 -8.90 144.30 10 1805 ---- 150.20B 133.50A 150.10B 139.20 -9.00 148.20 1810 ---- 154.10B 137.30A 154.10B 143.10 -9.10 152.20 21 1815 ---- 158.20B 141.10A 158.10B 147.00 -9.20 156.20 1820 ---- 162.30B 144.90A 162.20B 150.90 -9.30 160.20 2 1825 ---- 166.40B 148.80A 166.30B 154.90 -9.30 164.20 20 1830 ---- 170.50B 152.80A 170.40B 158.90 -9.40 168.30 75 1835 ---- 174.70B 156.70A 174.70B 162.90 -9.60 172.50 1840 ---- 178.90B 160.70A 178.90B 167.00 -9.60 176.60 123 1845 ---- 183.10B 164.80A 183.10B 171.10 -9.70 180.80 1850 ---- 187.40B 168.90A 187.30B 175.30 -9.70 185.00 253 1855 ---- 191.60B 173.00A 191.50B 179.50 -9.80 189.30 1860 ---- 195.90B 177.10A 195.80B 183.70 -9.80 193.50 1865 ---- 200.00B 181.30A 200.00B 187.90 -9.90 197.80 1 1870 ---- 204.60B 185.50A 204.60B 192.20 -10.00 202.20 1875 ---- 208.70B 189.70A 208.70B 196.40 -10.10 206.50 7 1880 ---- 213.10B 193.90A 213.00B 200.80 -10.10 210.90 1885 ---- 217.80B 198.20A 217.70B 205.10 -10.20 215.30 1890 ---- 222.00B 202.50A 221.90B 209.40 -10.30 219.70 1895 ---- 226.70B 206.80A 226.60B 213.80 -10.30 224.10 1900 ---- 230.90B 211.20A 230.90B 218.20 -10.30 228.50 170 1905 ---- 235.40B 215.50A 235.30B 222.60 -10.40 233.00 1 1910 ---- 239.80B 219.90A 239.80B 227.00 -10.40 237.40 1915 ---- 244.30B 224.30A 244.30B 231.40 -10.50 241.90 6 1920 ---- 248.90B 228.70A 248.80B 235.90 -10.50 246.40 1925 ---- 253.60B 233.20A 253.50B 240.40 -10.60 251.00 21 1930 ---- 257.90B 237.60A 257.90B 244.90 -10.60 255.50 1935 ---- 262.60B 242.10A 262.60B 249.40 -10.70 260.10 1 1940 ---- 267.30B 246.60A 267.20B 254.00 -10.70 264.70 70 1945 ---- 271.80B 251.10A 271.80B 258.50 -10.80 269.30 1950 ---- 276.50B 255.70A 276.50B 263.10 -10.80 273.90 1955 ---- 281.00B 260.20A 280.80B 267.70 -10.80 278.50 1 1960 ---- 285.80B 264.80A 285.80B 272.30 -10.80 283.10 3 1965 ---- 290.50B 269.30A 290.40B 276.90 -10.90 287.80 1970 ---- 295.10B 273.90A 295.10B 281.50 -10.90 292.40 1975 ---- 299.80B 278.50A 299.60B 286.20 -10.90 297.10 1980 ---- 304.50B 283.10A 304.40B 290.80 -10.90 301.70 1985 ---- 309.20B 287.80A 309.10B 295.50 -10.90 306.40 1990 ---- 313.90B 292.40A 313.80B 300.20 -10.90 311.10 1995 ---- 318.60B 297.10A 318.60B 304.90 -10.90 315.80 2000 ---- 323.40B 301.70A 323.40B 309.60 -10.90 320.50 1 2005 ---- 328.10B 306.40A 328.00B 314.30 -10.90 325.20 2010 ---- 332.90B 311.10A 332.80B 319.00 -10.90 329.90 2015 ---- 337.60B 315.80A 337.60B 323.70 -11.00 334.70 2020 ---- 342.40B 320.50A 342.30B 328.50 -10.90 339.40 2025 ---- 347.00B 325.20A 346.90B 333.20 -11.00 344.20 2030 ---- 351.90B 332.20A 351.80B 338.00 -10.90 348.90 2035 ---- 356.40B 336.80A 356.40B 342.70 -11.00 353.70 2040 ---- 361.30B 341.80A 361.30B 347.50 -11.00 358.50 2045 ---- 366.00B 346.50A 365.90B 352.30 -11.00 363.30 2050 ---- 371.10B 348.90A 371.00B 357.10 -11.00 368.10 2055 ---- 375.60B 356.00A 375.50B 361.90 -11.00 372.90 2060 ---- 380.50B 360.80A 380.50B 366.70 -11.00 377.70 2065 ---- 385.50B 365.60A 385.40B 371.50 -11.00 382.50 2070 ---- 390.10B 370.60A 389.90B 376.30 -11.00 387.30 2075 ---- 395.20B 375.30A 395.10B 381.10 -11.10 392.20 2080 ---- 399.90B 380.20A 399.90B 385.90 -11.10 397.00 2085 ---- 404.80B 384.80A 404.70B 390.80 -11.00 401.80 2090 ---- 409.70B 390.00A 409.60B 395.60 -11.10 406.70 2095 ---- 414.50B 394.70A 414.40B 400.40 -11.10 411.50 2100 ---- 419.30B 396.90A 419.30B 405.30 -11.10 416.40 2105 ---- 424.20B 404.30A 424.20B 410.10 -11.10 421.20 2110 ---- 429.10B 409.30A 429.00B 415.00 -11.10 426.10 2115 ---- 433.80B 414.10A 433.70B 419.90 -11.10 431.00 2120 ---- 438.90B 418.80A 438.80B 424.70 -11.10 435.80 2125 ---- 443.40B 423.80A 443.30B 429.60 -11.10 440.70 3 2130 ---- 448.30B 428.80A 448.30B 434.50 -11.10 445.60 2135 ---- 453.50B 433.40A 453.40B 439.40 -11.10 450.50 2140 ---- 458.20B 438.30A 458.20B 444.20 -11.10 455.30 2145 ---- 463.30B 443.40A 463.20B 449.10 -11.10 460.20 2150 ---- 468.20B 445.40A 468.10B 454.00 -11.10 465.10 10 2155 ---- 473.00B 453.10A 472.90B 458.90 -11.10 470.00 2160 ---- 478.00B 458.00A 477.90B 463.80 -11.10 474.90 2165 ---- 482.90B 462.90A 482.80B 468.70 -11.10 479.80 2170 ---- 487.80B 467.60A 487.70B 473.60 -11.10 484.70 2175 ---- 492.50B 472.50A 492.50B 478.50 -11.10 489.60 7 2180 ---- 497.70B 477.60A 497.60B 483.50 -11.10 494.60 2185 ---- 502.40B 482.50A 502.30B 488.40 -11.10 499.50 2190 ---- 507.50B 487.50A 507.40B 493.30 -11.10 504.40 2195 ---- 512.30B 492.20A 512.30B 498.20 -11.10 509.30 2200 ---- 517.20B 494.30A 517.10B 503.10 -11.20 514.30 4 2205 ---- 522.30B 502.10A 522.20B 508.10 -11.10 519.20 2210 ---- 527.00B 507.00A 526.80B 513.00 -11.10 524.10 2215 ---- 532.20B 512.10A 532.10B 517.90 -11.20 529.10 2220 ---- 536.80B 516.80A 536.80B 522.90 -11.10 534.00 2225 ---- 542.00B 522.00A 541.90B 527.80 -11.10 538.90 2230 ---- 546.80B 526.80A 546.80B 532.80 -11.10 543.90 2235 ---- 551.90B 531.80A 551.90B 537.70 -11.10 548.80 2240 ---- 556.90B 536.60A 556.80B 542.70 -11.10 553.80 2245 ---- 561.80B 541.70A 561.80B 547.60 -11.20 558.80 2250 ---- 566.50B 543.60A 566.50B 552.60 -11.10 563.70 2255 ---- 571.70B 551.60A 571.60B 557.50 -11.20 568.70 2260 ---- 576.40B 556.40A 576.40B 562.50 -11.10 573.60 2265 ---- 581.70B 561.40A 581.60B 567.50 -11.10 578.60 2270 ---- 586.50B 566.30A 586.40B 572.40 -11.20 583.60 2275 ---- 591.50B 571.30A 591.50B 577.40 -11.20 588.60 2280 ---- 596.60B 576.40A 596.50B 582.40 -11.10 593.50 2290 ---- 606.20B 586.20A 606.20B 592.30 -11.20 603.50 2300 ---- 616.50B 593.10A 616.40B 602.30 -11.20 613.50 12 2305 ---- 621.40B 601.10A 621.20B 607.30 -11.10 618.40 2310 ---- 626.20B 606.00A 626.20B 612.20 -11.20 623.40 2320 ---- 636.10B 616.10A 636.10B 622.20 -11.20 633.40 2325 ---- 641.10B 621.00A 641.00B 627.20 -11.20 638.40 2330 ---- 646.30B 626.00A 646.30B 632.20 -11.20 643.40 2340 ---- 656.30B 635.90A 656.20B 642.20 -11.20 653.40 2350 ---- 666.30B 642.70A 666.10B 652.20 -11.20 663.40 2360 ---- 676.10B 656.00A 676.00B 662.20 -11.20 673.40 2370 ---- 686.10B 666.00A 686.10B 672.20 -11.20 683.40 2375 ---- 691.10B 671.10A 691.00B 677.20 -11.20 688.40 2400 ---- 716.30B 692.50A 716.20B 702.20 -11.20 713.40 2425 ---- 740.90B 720.80A 740.90B 727.20 -11.20 738.40 2450 ---- 766.00B 746.00A 765.90B 752.20 -11.20 763.40 2475 ---- 791.20B 770.90A 791.10B 777.20 -11.20 788.40 2500 ---- 816.20B 795.80A 816.10B 802.20 -11.20 813.40 2525 ---- 841.10B 821.10A 841.00B 827.20 -11.20 838.40 2550 ---- 866.10B 845.90A 866.10B 852.20 -11.20 863.40 2600 ---- 915.80B 896.00A 915.80B 902.20 -11.20 913.40 2650 ---- 965.90B 946.00A 965.90B 952.20 -11.20 963.40 2700 ---- 1015.80B 996.20A 1015.80B 1002.20 -11.20 1013.40 2750 ---- 1066.00B 1046.20A 1065.80B 1052.20 -11.20 1063.40 2800 ---- 1115.70B 1096.20A 1115.60B 1102.20 -11.20 1113.40 2850 ---- 1165.90B 1146.30A 1165.90B 1152.20 -11.20 1163.40 2900 ---- 1215.90B 1196.20A 1215.70B 1202.20 -11.20 1213.40 2950 ---- 1265.80B 1246.10A 1265.80B 1252.20 -11.20 1263.40 3000 ---- 1315.80B 1296.20A 1315.80B 1302.20 -11.20 1313.40 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.10 .50 1025 ---- ---- ---- ---- .50 -.10 .60 1050 ---- ---- ---- ---- .60 -.10 .70 1075 ---- ---- ---- ---- .70 -.10 .80 1100 .90 .90 .90 .90 .80 -.20 2 1.00 75 1125 ---- ---- ---- ---- .90 -.20 1.10 1150 ---- ---- ---- ---- 1.10 -.20 1.30 1175 ---- ---- ---- ---- 1.30 -.20 1.50 72 1200 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 2062 1225 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 1250 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 30 1275 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1300 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 220 1325 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 24 1350 ---- ---- 4.50A 4.50A 4.40 -.60 16 5.00 16 1360 ---- ---- 4.80A 4.80A 4.80 -.60 5.40 1370 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 1375 ---- ---- 5.40A 5.40A 5.40 -.70 6.10 25 1380 ---- ---- 5.60A 5.60A 5.60 -.80 6.40 1390 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 1400 ---- ---- 6.60A 6.60A 6.70 -.80 7.50 233 1410 ---- ---- 7.10A 7.10A 7.20 -1.00 8.20 1420 ---- ---- 7.80A 7.80A 7.90 -1.00 8.90 1425 ---- ---- 8.10A 8.10A 8.20 -1.10 9.30 161 1430 ---- ---- 8.40A 8.40A 8.60 -1.10 9.70 3 1440 ---- ---- 9.10A 9.10A 9.40 -1.10 10.50 1450 ---- ---- 9.90A 9.90A 10.20 -1.30 11.50 6 53 1460 ---- ---- 10.80A 10.80A 11.10 -1.40 12.50 1465 ---- 13.10B 11.30A 13.10B 11.60 -1.40 13.00 1470 ---- ---- 11.80A 11.80A 12.10 -1.50 13.60 1475 ---- ---- 12.30A 12.30A 12.70 -1.50 14.20 500 1480 12.70 14.90B 12.70 13.10B 13.20 -1.60 1 14.80 1485 ---- ---- 13.40A 13.40A 13.80 -1.70 15.50 1490 ---- 16.20B 13.90A 16.20B 14.40 -1.70 16.10 25 1495 ---- 16.90B 14.60A 16.90B 15.10 -1.70 16.80 1500 15.10 17.70B 15.10 15.60B 15.70 -1.90 3 17.60 1036 1505 ---- 18.50B 15.80A 18.50B 16.40 -1.90 18.30 1510 ---- 19.30B 16.50A 19.20B 17.20 -1.90 19.10 6 1515 ---- 20.10B 17.20A 17.20A 17.90 -2.10 20.00 1520 ---- 21.00B 18.00A 21.00B 18.70 -2.10 20.80 1525 ---- 22.00B 18.70A 22.00B 19.50 -2.20 21.70 2 1530 ---- 22.90B 19.60A 22.90B 20.40 -2.30 22.70 1535 ---- 23.90B 20.40A 23.90B 21.30 -2.40 23.70 1540 ---- 24.90B 21.30A 24.90B 22.20 -2.50 24.70 25 1545 ---- 26.00B 22.20A 26.00B 23.20 -2.60 25.80 1550 24.80 27.10B 23.10A 23.10A 24.20 -2.70 3 26.90 1 1114 1555 ---- 28.30B 24.20A 28.30B 25.30 -2.70 28.00 1560 ---- 29.50B 25.00A 29.50B 26.40 -2.80 29.20 1565 26.00 30.80B 26.00 27.40B 27.50 -3.00 1 30.50 1570 ---- 32.10B 27.40A 32.00B 28.70 -3.00 31.70 1 1575 ---- 33.40B 28.50A 33.30B 29.90 -3.20 33.10 409 1580 ---- 34.90B 29.80A 34.80B 31.20 -3.30 34.50 1585 32.30 36.40B 31.10A 32.40B 32.60 -3.30 25 35.90 1590 ---- 37.80B 32.30A 37.80B 33.90 -3.50 37.40 26 1595 ---- 39.40B 33.80A 39.40B 35.40 -3.60 39.00 1600 ---- 41.10B 35.20A 41.10B 36.90 -3.70 40.60 164 1605 ---- 42.80B 36.70A 42.70B 38.40 -3.80 42.20 1610 ---- 44.50B 38.20A 44.40B 40.00 -3.90 43.90 1615 ---- 46.30B 39.70A 46.30B 41.60 -4.10 45.70 1620 43.00 48.20B 41.40A 43.20B 43.40 -4.10 25 47.50 22 1625 ---- 50.10B 43.00A 50.00B 45.10 -4.30 49.40 57 1630 ---- 52.10B 44.90A 52.10B 46.90 -4.50 51.40 111 1635 ---- 54.20B 46.60A 54.10B 48.80 -4.60 53.40 1640 ---- 56.40B 48.50A 56.30B 50.80 -4.70 55.50 20 1645 52.30 58.40B 50.40A 52.70B 52.80 -4.80 2 57.60 10 1650 ---- 60.80B 52.30A 60.80B 54.80 -5.00 59.80 1 360 1655 ---- 62.90B 54.40A 62.90B 57.00 -5.10 62.10 1660 58.60 65.30B 56.50A 59.00B 59.10 -5.30 2 64.40 1 1665 59.50 67.70B 58.70A 61.30B 61.40 -5.40 5 66.80 25 1670 ---- 70.30B 60.90A 70.30B 63.70 -5.50 69.20 12 1675 ---- 72.80B 63.20A 72.70B 66.10 -5.60 71.70 90 1680 ---- 75.40B 65.50A 75.30B 68.50 -5.80 74.30 5 1685 ---- 78.20B 68.00A 78.20B 71.00 -5.90 76.90 6 1690 ---- 80.80B 70.40A 80.80B 73.60 -6.00 79.60 4 1695 ---- 83.60B 72.90A 83.50B 76.20 -6.20 82.40 1700 ---- 86.50B 75.50A 86.40B 78.90 -6.30 85.20 331 1705 ---- 89.40B 78.10A 89.30B 81.70 -6.40 88.10 225 1710 ---- 92.30B 80.80A 92.20B 84.50 -6.50 91.00 1715 ---- 95.40B 83.60A 95.30B 87.30 -6.70 94.00 250 1720 ---- 98.40B 86.40A 98.40B 90.30 -6.80 97.10 6 1725 ---- 101.70B 89.30A 101.70B 93.20 -7.00 100.20 178 1730 ---- 104.90B 92.20A 104.90B 96.30 -7.00 103.30 1 1735 ---- 108.10B 95.20A 108.10B 99.40 -7.10 106.50 1740 ---- 111.30B 98.30A 111.20B 102.50 -7.30 109.80 5 1745 ---- 114.80B 101.40A 114.80B 105.70 -7.40 113.10 1 1750 ---- 118.00B 104.50A 117.90B 108.90 -7.60 116.50 157 1755 ---- 121.10B 107.80A 121.00B 112.20 -7.70 119.90 1760 ---- 124.60B 111.00A 124.60B 115.60 -7.70 123.30 51 1765 ---- 128.40B 114.30A 128.40B 119.00 -7.80 126.80 1770 ---- 131.80B 117.70A 131.80B 122.40 -8.00 130.40 4 1775 ---- 135.50B 121.10A 135.40B 125.90 -8.00 133.90 154 1780 ---- 139.20B 124.50A 139.10B 129.40 -8.20 137.60 1785 ---- 142.70B 128.00A 142.70B 133.00 -8.20 141.20 1790 ---- 146.50B 131.60A 146.50B 136.60 -8.40 145.00 1795 ---- 150.30B 135.20A 150.20B 140.30 -8.40 148.70 1800 ---- 154.10B 138.80A 154.10B 144.00 -8.50 152.50 276 1805 ---- 157.90B 142.50A 157.90B 147.70 -8.60 156.30 5 1810 ---- 161.80B 146.20A 161.80B 151.50 -8.70 160.20 1815 ---- 165.80B 149.90A 165.80B 155.30 -8.80 164.10 1820 ---- 169.70B 153.70A 169.70B 159.10 -8.90 168.00 1825 ---- 173.90B 157.50A 173.80B 163.00 -9.00 172.00 7 1830 ---- 177.70B 161.30A 177.70B 166.90 -9.00 175.90 30 1835 ---- 181.90B 165.20A 181.90B 170.80 -9.20 180.00 1840 ---- 185.90B 169.10A 185.80B 174.80 -9.20 184.00 1845 ---- 189.90B 173.10A 189.90B 178.80 -9.30 188.10 1850 ---- 194.10B 177.00A 194.00B 182.90 -9.30 192.20 14 1855 ---- 198.20B 181.10A 198.10B 186.90 -9.40 196.30 1860 ---- 202.40B 185.10A 202.40B 191.00 -9.50 200.50 1865 ---- 206.80B 189.10A 206.70B 195.10 -9.60 204.70 1870 ---- 210.80B 193.20A 210.80B 199.30 -9.60 208.90 15 1875 ---- 215.30B 197.40A 215.20B 203.50 -9.70 213.20 1 15 1880 ---- 219.40B 201.50A 219.30B 207.70 -9.70 217.40 1 1885 ---- 223.60B 205.70A 223.60B 211.90 -9.80 221.70 1890 ---- 228.20B 209.90A 228.10B 216.10 -9.90 226.00 1895 ---- 232.50B 214.10A 232.40B 220.40 -9.90 230.30 1900 ---- 236.80B 218.30A 236.70B 224.70 -9.90 234.60 9 1905 ---- 241.30B 222.60A 241.20B 229.00 -10.00 239.00 1 1 1910 ---- 245.70B 226.80A 245.60B 233.30 -10.10 243.40 1915 ---- 250.10B 231.10A 250.00B 237.60 -10.10 247.70 1920 ---- 254.40B 235.40A 254.40B 242.00 -10.10 252.10 1925 ---- 258.90B 239.80A 258.90B 246.40 -10.20 256.60 20 1930 ---- 263.50B 244.10A 263.40B 250.80 -10.20 261.00 1 1935 ---- 267.80B 248.50A 267.70B 255.20 -10.30 265.50 1 1940 ---- 272.30B 252.90A 272.30B 259.60 -10.30 269.90 1945 ---- 276.70B 257.30A 276.70B 264.10 -10.30 274.40 1950 ---- 281.30B 261.70A 281.20B 268.60 -10.30 278.90 8 1955 ---- 285.80B 266.10A 285.80B 273.00 -10.40 283.40 1960 ---- 290.40B 270.60A 290.30B 277.50 -10.50 288.00 1965 ---- 294.90B 275.10A 294.90B 282.10 -10.40 292.50 1970 ---- 299.50B 279.60A 299.50B 286.60 -10.50 297.10 1975 ---- 304.10B 284.10A 303.90B 291.10 -10.60 301.70 11 1980 ---- 308.50B 288.60A 308.50B 295.70 -10.50 306.20 1 1985 ---- 313.30B 293.10A 313.30B 300.30 -10.50 310.80 1990 ---- 317.90B 297.60A 317.90B 304.80 -10.60 315.40 1 1995 ---- 322.60B 302.20A 322.60B 309.40 -10.70 320.10 2000 ---- 327.30B 306.80A 327.20B 314.00 -10.70 324.70 1 2005 ---- 331.90B 311.30A 331.80B 318.60 -10.70 329.30 2010 ---- 336.50B 315.90A 336.50B 323.30 -10.70 334.00 2015 ---- 341.20B 320.50A 341.10B 327.90 -10.70 338.60 2020 ---- 345.90B 325.10A 345.80B 332.50 -10.80 343.30 2025 ---- 350.60B 329.80A 350.50B 337.20 -10.80 348.00 2030 ---- 355.20B 334.40A 355.10B 341.90 -10.70 352.60 2035 ---- 359.90B 339.00A 359.80B 346.50 -10.80 357.30 2040 ---- 364.60B 343.70A 364.50B 351.20 -10.80 362.00 2045 ---- 369.30B 348.40A 369.30B 355.90 -10.80 366.70 2050 ---- 374.10B 353.00A 374.00B 360.60 -10.90 371.50 2055 ---- 378.60B 357.70A 378.50B 365.30 -10.90 376.20 2060 ---- 383.30B 362.40A 383.20B 370.00 -10.90 380.90 2065 ---- 388.30B 367.10A 388.20B 374.70 -11.00 385.70 2070 ---- 392.80B 371.80A 392.60B 379.50 -10.90 390.40 2075 ---- 397.70B 376.50A 397.70B 384.20 -10.90 395.10 2080 ---- 402.60B 381.20A 402.50B 389.00 -10.90 399.90 2085 ---- 407.40B 386.00A 407.20B 393.70 -11.00 404.70 2090 ---- 412.10B 393.00A 412.10B 398.50 -10.90 409.40 2095 ---- 416.70B 397.60A 416.60B 403.20 -11.00 414.20 2100 ---- 421.80B 400.20A 421.70B 408.00 -11.00 419.00 3 2105 ---- 426.30B 407.10A 426.30B 412.80 -11.00 423.80 2110 ---- 431.10B 412.10A 431.00B 417.60 -10.90 428.50 2115 ---- 436.10B 416.90A 436.10B 422.40 -10.90 433.30 2120 ---- 440.70B 421.50A 440.60B 427.20 -10.90 438.10 2125 ---- 445.80B 426.30A 445.70B 432.00 -11.00 443.00 2130 ---- 450.30B 431.10A 450.30B 436.80 -11.00 447.80 2135 ---- 455.10B 436.10A 455.10B 441.60 -11.00 452.60 2140 ---- 460.30B 440.70A 460.20B 446.50 -10.90 457.40 2145 ---- 464.80B 445.50A 464.60B 451.30 -10.90 462.20 2150 ---- 470.00B 448.00A 469.90B 456.10 -11.00 467.10 24 2155 ---- 474.80B 455.30A 474.60B 460.90 -11.00 471.90 2160 ---- 479.60B 460.30A 479.60B 465.80 -11.00 476.80 2165 ---- 484.60B 464.90A 484.50B 470.60 -11.00 481.60 2170 ---- 489.10B 470.00A 489.10B 475.50 -11.00 486.50 2175 ---- 494.30B 474.60A 494.20B 480.30 -11.00 491.30 2180 ---- 499.10B 479.40A 499.00B 485.20 -11.00 496.20 2185 ---- 503.70B 484.30A 503.70B 490.10 -10.90 501.00 2190 ---- 508.90B 489.20A 508.80B 494.90 -11.00 505.90 2195 ---- 513.70B 494.30A 513.70B 499.80 -11.00 510.80 2200 ---- 518.40B 496.40A 518.40B 504.70 -11.00 515.70 82 2205 ---- 523.20B 504.00A 523.20B 509.60 -11.00 520.60 2210 ---- 528.10B 508.80A 528.00B 514.40 -11.00 525.40 2215 ---- 533.00B 513.60A 532.90B 519.30 -11.00 530.30 2220 ---- 537.90B 518.60A 537.90B 524.20 -11.00 535.20 2225 ---- 543.10B 523.30A 543.00B 529.10 -11.00 540.10 6 2230 ---- 547.70B 528.30A 547.70B 534.00 -11.00 545.00 2235 ---- 552.90B 533.10A 552.80B 538.90 -11.00 549.90 2240 ---- 557.80B 538.00A 557.70B 543.80 -11.00 554.80 2245 ---- 562.40B 542.90A 562.30B 548.70 -11.00 559.70 2250 ---- 567.40B 545.10A 567.40B 553.60 -11.10 564.70 18 2255 ---- 572.50B 552.80A 572.50B 558.60 -11.00 569.60 2260 ---- 577.20B 557.90A 577.20B 563.50 -11.00 574.50 2265 ---- 582.40B 562.50A 582.20B 568.40 -11.00 579.40 2270 ---- 587.00B 567.50A 586.90B 573.30 -11.10 584.40 2275 ---- 592.30B 572.50A 592.20B 578.20 -11.10 589.30 2280 ---- 596.90B 577.40A 596.90B 583.20 -11.00 594.20 2285 ---- 602.00B 582.30A 602.00B 588.10 -11.10 599.20 2290 ---- 607.10B 587.20A 607.00B 593.00 -11.10 604.10 2300 ---- 616.80B 594.20A 616.80B 602.90 -11.10 614.00 1 2310 ---- 626.80B 607.10A 626.70B 612.80 -11.10 623.90 2320 ---- 636.70B 616.90A 636.60B 622.70 -11.10 633.80 2325 ---- 641.40B 621.80A 641.40B 627.60 -11.10 638.70 2330 ---- 646.30B 626.80A 646.30B 632.60 -11.10 643.70 2340 ---- 656.50B 636.60A 656.30B 642.50 -11.10 653.60 2350 ---- 666.20B 643.50A 666.20B 652.50 -11.10 663.60 4 2360 ---- 676.40B 656.50A 676.30B 662.40 -11.10 673.50 2370 ---- 686.20B 666.60A 686.20B 672.30 -11.20 683.50 2375 ---- 691.00B 671.30A 691.00B 677.30 -11.20 688.50 2400 ---- 716.20B 693.10A 716.10B 702.20 -11.20 713.40 15 2425 ---- 741.00B 721.30A 741.00B 727.20 -11.20 738.40 2450 ---- 766.00B 742.70A 765.80B 752.20 -11.20 763.40 2475 ---- 790.90B 771.00A 790.90B 777.20 -11.20 788.40 2500 ---- 815.90B 792.60A 815.80B 802.20 -11.20 813.40 2525 ---- 840.60B 821.00A 840.40B 827.20 -11.20 838.40 2550 ---- 865.90B 846.00A 865.80B 852.20 -11.20 863.40 2700 ---- 1015.60B 996.00A 1015.60B 1002.20 -11.20 1013.40 3000 ---- 1315.00B 1296.10A 1314.80B 1302.20 -11.20 1313.40 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .80 -.10 .90 1050 ---- ---- ---- ---- .90 -.10 1.00 1075 ---- ---- ---- ---- 1.00 -.20 1.20 1100 ---- ---- ---- ---- 1.20 -.20 1.40 1125 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1150 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1175 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1200 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1225 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1250 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1275 ---- ---- 3.40A 3.40A 3.20 -.50 3.70 1300 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 26 1325 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 1350 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 1 1375 ---- ---- 6.80A 6.80A 6.70 -.80 7.50 1380 ---- ---- 7.00A 7.00A 7.00 -.80 7.80 1390 ---- ---- 7.50A 7.50A 7.60 -.80 8.40 1400 ---- ---- 8.10A 8.10A 8.20 -.80 9.00 1410 ---- ---- 8.70A 8.70A 8.80 -.90 9.70 1420 ---- ---- 9.40A 9.40A 9.60 -.90 10.50 1425 ---- ---- 9.80A 9.80A 9.90 -1.00 10.90 25 1430 ---- ---- 10.10A 10.10A 10.30 -1.10 11.40 1440 ---- ---- 10.90A 10.90A 11.20 -1.10 12.30 1450 ---- ---- 11.80A 11.80A 12.10 -1.20 13.30 1460 ---- ---- 12.70A 12.70A 13.10 -1.30 14.40 1470 ---- ---- 13.70A 13.70A 14.20 -1.30 15.50 1475 ---- 16.20B 14.30A 16.20B 14.70 -1.40 16.10 1480 ---- ---- 14.90A 14.90A 15.30 -1.50 16.80 1485 ---- ---- 15.50A 15.50A 15.90 -1.60 17.50 1490 ---- ---- 16.00A 16.00A 16.60 -1.60 18.20 1495 ---- ---- 16.70A 16.70A 17.30 -1.60 18.90 1500 ---- 19.70B 17.30A 19.70B 17.90 -1.70 19.60 5 1505 ---- 20.50B 18.00A 20.50B 18.70 -1.70 20.40 1510 ---- ---- 18.80A 18.80A 19.40 -1.90 21.30 1515 ---- 22.20B 19.40A 22.20B 20.20 -1.90 22.10 1520 ---- 23.10B 20.20A 20.20A 21.00 -2.00 23.00 1525 ---- 24.00B 21.00A 21.00A 21.80 -2.10 23.90 1530 ---- 25.00B 21.80A 21.80A 22.70 -2.20 24.90 1535 ---- 26.00B 22.80A 25.90B 23.60 -2.20 25.80 1540 ---- 27.00B 23.70A 27.00B 24.60 -2.30 26.90 1545 ---- 28.10B 24.60A 28.10B 25.50 -2.40 27.90 1550 ---- 29.20B 25.40A 29.20B 26.50 -2.50 29.00 54 1555 ---- 30.30B 26.50A 30.30B 27.60 -2.60 30.20 1560 ---- 31.50B 27.50A 31.50B 28.70 -2.70 31.40 1565 ---- 32.80B 28.60A 32.80B 29.80 -2.80 32.60 1570 ---- 34.10B 29.80A 34.10B 31.00 -2.90 33.90 1575 ---- 35.40B 31.00A 35.40B 32.20 -3.00 35.20 1 1580 ---- 36.80B 32.10A 36.80B 33.50 -3.00 36.50 1585 ---- 38.30B 33.40A 38.20B 34.80 -3.10 37.90 1590 ---- 39.80B 34.60A 39.80B 36.10 -3.30 39.40 1595 ---- 41.30B 35.90A 41.20B 37.50 -3.40 40.90 1600 ---- 42.90B 37.40A 42.90B 39.00 -3.40 42.40 1605 ---- 44.40B 38.80A 44.40B 40.50 -3.50 44.00 1610 ---- 46.10B 40.20A 46.00B 42.00 -3.70 45.70 1615 ---- 47.90B 41.80A 47.90B 43.60 -3.80 47.40 1620 ---- 49.70B 43.50A 49.70B 45.30 -3.90 49.20 1625 ---- 51.50B 45.00A 51.40B 47.00 -4.00 51.00 80 1630 ---- 53.50B 46.70A 53.30B 48.70 -4.10 52.80 1635 ---- 55.40B 48.40A 55.30B 50.50 -4.30 54.80 1640 ---- 57.40B 50.20A 57.30B 52.40 -4.30 56.70 1645 ---- 59.60B 52.00A 59.50B 54.30 -4.50 58.80 1650 ---- 61.70B 53.90A 61.60B 56.30 -4.60 60.90 500 1655 ---- 63.80B 56.00A 63.80B 58.30 -4.70 63.00 1660 ---- 66.00B 58.00A 66.00B 60.40 -4.80 65.20 1665 ---- 68.30B 59.90A 68.30B 62.60 -4.90 67.50 1670 ---- 70.60B 62.00A 70.50B 64.80 -5.00 69.80 1675 ---- 73.10B 64.20A 73.00B 67.00 -5.20 72.20 125 1680 ---- 75.60B 66.50A 75.60B 69.30 -5.30 74.60 3 1685 ---- 78.00B 68.70A 77.90B 71.70 -5.40 77.10 1690 ---- 80.70B 71.10A 80.60B 74.10 -5.50 1 79.60 1695 ---- 83.30B 73.50A 83.20B 76.60 -5.60 82.20 1700 ---- 86.00B 75.90A 85.90B 79.20 -5.70 84.90 1705 ---- 88.80B 78.40A 88.70B 81.70 -5.90 87.60 1710 ---- 91.50B 81.00A 91.40B 84.40 -6.00 90.40 1715 ---- 94.30B 83.60A 94.30B 87.10 -6.10 93.20 1720 ---- 97.40B 86.30A 97.20B 89.90 -6.20 96.10 1725 ---- 100.40B 89.00A 100.30B 92.70 -6.30 99.00 1730 ---- 103.30B 91.80A 103.20B 95.50 -6.50 102.00 1735 ---- 106.30B 94.60A 106.30B 98.50 -6.50 105.00 1740 ---- 109.50B 97.50A 109.40B 101.40 -6.70 1 108.10 1745 ---- 112.80B 100.40A 112.80B 104.40 -6.80 111.20 1750 ---- 115.90B 103.40A 115.80B 107.50 -6.90 114.40 1755 ---- 119.10B 106.50A 119.00B 110.60 -7.10 117.70 1760 ---- 122.40B 109.50A 122.30B 113.80 -7.10 120.90 1765 ---- 125.90B 112.70A 125.80B 117.00 -7.30 124.30 1770 ---- 129.00B 115.90A 128.90B 120.30 -7.30 127.60 1775 ---- 132.30B 119.10A 132.20B 123.60 -7.40 131.00 252 1780 ---- 135.70B 122.40A 135.70B 126.90 -7.60 134.50 1785 ---- 139.20B 125.70A 139.20B 130.30 -7.70 138.00 1 1790 ---- 142.80B 129.10A 142.80B 133.80 -7.70 141.50 1795 ---- 146.40B 132.50A 146.40B 137.30 -7.80 145.10 1800 ---- 150.20B 136.00A 150.20B 140.80 -7.90 148.70 2 1805 ---- 153.90B 139.50A 153.80B 144.40 -8.00 152.40 1 1810 ---- 157.40B 143.00A 157.40B 148.00 -8.10 156.10 1815 ---- 161.20B 146.60A 161.10B 151.60 -8.20 159.80 1820 ---- 165.00B 150.20A 164.90B 155.30 -8.30 163.60 1825 ---- 169.00B 153.80A 168.90B 159.00 -8.40 167.40 2 1830 ---- 172.60B 157.50A 172.50B 162.80 -8.40 171.20 1835 ---- 176.50B 161.30A 176.40B 166.50 -8.60 175.10 1840 ---- 180.40B 165.00A 180.40B 170.40 -8.60 179.00 1845 ---- 184.40B 168.80A 184.30B 174.20 -8.70 182.90 1850 ---- 188.40B 172.60A 188.30B 178.10 -8.70 186.80 70 1855 ---- 192.60B 176.50A 192.50B 182.00 -8.80 190.80 1860 ---- 196.60B 180.40A 196.50B 185.90 -8.90 194.80 1865 ---- 200.40B 184.30A 200.40B 189.90 -8.90 198.80 1 1870 ---- 204.50B 188.20A 204.40B 193.90 -9.00 202.90 1875 ---- 208.70B 192.20A 208.60B 197.90 -9.10 207.00 1880 ---- 212.90B 196.20A 212.80B 202.00 -9.10 211.10 1885 ---- 216.80B 200.20A 216.70B 206.10 -9.10 215.20 1 1890 ---- 221.00B 204.20A 221.00B 210.20 -9.10 219.30 1895 ---- 225.20B 208.30A 225.20B 214.30 -9.20 223.50 1900 ---- 229.60B 212.40A 229.50B 218.40 -9.30 227.70 1905 ---- 233.70B 216.50A 233.70B 222.60 -9.30 231.90 1910 ---- 238.20B 220.70A 238.10B 226.80 -9.40 236.20 1915 ---- 242.50B 224.80A 242.40B 231.00 -9.40 240.40 1 1920 ---- 246.80B 229.00A 246.70B 235.20 -9.50 244.70 1925 ---- 251.10B 233.20A 251.00B 239.50 -9.50 249.00 1 1930 ---- 255.30B 237.40A 255.30B 243.70 -9.60 253.30 1 1935 ---- 259.80B 241.70A 259.70B 248.00 -9.70 257.70 1 1940 ---- 264.00B 245.90A 263.90B 252.30 -9.70 262.00 1 1945 ---- 268.20B 250.20A 268.20B 256.60 -9.80 266.40 1950 ---- 272.70B 254.50A 272.70B 261.00 -9.80 270.80 1955 ---- 277.30B 258.80A 277.20B 265.30 -9.90 275.20 1960 ---- 281.50B 263.10A 281.50B 269.70 -9.90 279.60 1965 ---- 286.10B 267.50A 286.10B 274.10 -9.90 284.00 1970 ---- 290.70B 271.90A 290.50B 278.40 -10.10 288.50 1975 ---- 294.90B 276.20A 294.90B 282.90 -10.10 293.00 1980 ---- 299.40B 280.60A 299.30B 287.30 -10.10 297.40 1985 ---- 304.00B 285.00A 304.00B 291.70 -10.20 301.90 1990 ---- 308.40B 289.50A 308.40B 296.20 -10.20 306.40 1995 ---- 313.20B 293.90A 313.10B 300.70 -10.20 310.90 2000 ---- 317.20B 298.40A 317.20B 305.20 -10.30 315.50 2005 ---- 321.80B 302.80A 321.70B 309.70 -10.30 320.00 2010 ---- 326.70B 307.30A 326.60B 314.20 -10.30 324.50 2015 ---- 331.10B 311.80A 331.10B 318.70 -10.40 329.10 2020 ---- 335.60B 316.30A 335.60B 323.30 -10.40 333.70 2025 ---- 340.20B 320.80A 340.20B 327.80 -10.40 338.20 2030 ---- 345.00B 325.40A 344.90B 332.40 -10.40 342.80 2035 ---- 349.40B 329.90A 349.40B 336.90 -10.50 347.40 2040 ---- 354.00B 334.50A 353.80B 341.50 -10.50 352.00 2045 ---- 358.70B 339.00A 358.70B 346.10 -10.50 356.60 2050 ---- 363.40B 343.60A 363.40B 350.70 -10.60 361.30 2055 ---- 368.20B 348.20A 368.10B 355.30 -10.60 365.90 2060 ---- 372.90B 352.80A 372.80B 360.00 -10.50 370.50 1 2065 ---- 377.30B 357.40A 377.20B 364.60 -10.60 375.20 2 2070 ---- 382.10B 362.00A 382.10B 369.20 -10.60 379.80 1 2075 ---- 386.60B 366.60A 386.40B 373.90 -10.60 384.50 2080 ---- 391.20B 371.30A 391.20B 378.50 -10.70 389.20 2085 ---- 396.00B 375.90A 395.90B 383.20 -10.70 393.90 2090 ---- 400.60B 380.60A 400.60B 387.90 -10.70 398.60 2095 ---- 405.40B 385.20A 405.40B 392.60 -10.70 403.30 2100 ---- 410.10B 389.90A 410.10B 397.20 -10.80 408.00 2105 ---- 415.10B 394.60A 415.00B 401.90 -10.80 412.70 2110 ---- 419.80B 399.20A 419.70B 406.70 -10.70 417.40 2115 ---- 424.60B 403.90A 424.50B 411.40 -10.70 422.10 2120 ---- 429.00B 408.60A 428.80B 416.10 -10.80 426.90 2125 ---- 433.80B 413.30A 433.80B 420.80 -10.80 431.60 2130 ---- 438.60B 418.10A 438.50B 425.60 -10.80 436.40 2135 ---- 443.40B 422.80A 443.40B 430.30 -10.80 441.10 2140 ---- 448.20B 427.50A 448.20B 435.10 -10.80 445.90 2145 ---- 453.20B 432.20A 453.00B 439.80 -10.80 450.60 2150 ---- 458.00B 437.00A 457.80B 444.60 -10.80 455.40 2155 ---- 462.50B 443.90A 462.40B 449.40 -10.80 460.20 2160 ---- 467.50B 448.80A 467.30B 454.20 -10.80 465.00 2165 ---- 472.30B 453.40A 472.10B 458.90 -10.80 469.70 2170 ---- 477.10B 458.20A 476.90B 463.70 -10.80 474.50 2175 ---- 481.60B 463.10A 481.40B 468.50 -10.80 479.30 2180 ---- 486.70B 467.80A 486.50B 473.30 -10.80 484.10 2185 ---- 491.50B 472.60A 491.30B 478.10 -10.80 488.90 2190 ---- 496.10B 477.40A 496.10B 482.90 -10.80 493.70 2195 ---- 500.90B 482.20A 500.80B 487.70 -10.90 498.60 2200 ---- 505.70B 484.70A 505.50B 492.50 -10.90 503.40 2205 ---- 510.50B 491.80A 510.30B 497.40 -10.80 508.20 2210 ---- 515.70B 496.60A 515.60B 502.20 -10.80 513.00 2215 ---- 520.50B 501.50A 520.30B 507.00 -10.90 517.90 2220 ---- 525.10B 506.40A 525.00B 511.90 -10.80 522.70 2225 ---- 530.20B 511.20A 530.10B 516.70 -10.90 527.60 2230 ---- 535.10B 516.00A 535.00B 521.50 -10.90 532.40 2235 ---- 539.90B 520.80A 539.90B 526.40 -10.90 537.30 2240 ---- 544.60B 525.70A 544.60B 531.20 -10.90 542.10 2245 ---- 549.40B 530.60A 549.20B 536.10 -10.90 547.00 2250 ---- 554.60B 532.90A 554.50B 540.90 -10.90 551.80 2255 ---- 559.50B 540.40A 559.40B 545.80 -10.90 556.70 2260 ---- 564.30B 545.10A 564.10B 550.70 -10.90 561.60 2265 ---- 568.90B 550.00A 568.70B 555.50 -10.90 566.40 2270 ---- 573.80B 554.90A 573.70B 560.40 -10.90 571.30 2275 ---- 578.70B 559.80A 578.70B 565.30 -10.90 576.20 2280 ---- 583.80B 564.70A 583.60B 570.20 -10.90 581.10 2290 ---- 593.60B 574.40A 593.50B 579.90 -11.00 590.90 2300 ---- 603.10B 581.50A 602.90B 589.70 -11.00 600.70 2310 ---- 612.90B 594.00A 612.70B 599.50 -11.00 610.50 2320 ---- 622.90B 603.80A 622.90B 609.30 -11.00 620.30 2325 ---- 627.90B 608.70A 627.90B 614.20 -11.00 625.20 2330 ---- 632.60B 613.60A 632.50B 619.10 -11.00 630.10 2340 ---- 642.40B 623.50A 642.20B 629.00 -11.00 640.00 2350 ---- 652.60B 630.40A 652.40B 638.80 -11.00 649.80 2360 ---- 662.40B 643.30A 662.40B 648.70 -11.00 659.70 2370 ---- 672.10B 653.00A 671.90B 658.60 -11.00 669.60 2375 ---- 677.30B 658.00A 677.10B 663.50 -11.00 674.50 2400 ---- 702.00B 679.60A 701.80B 688.20 -11.10 699.30 2425 ---- 726.70B 707.40A 726.50B 713.00 -11.10 724.10 2450 ---- 751.30B 729.00A 751.20B 737.90 -11.10 749.00 8 2475 ---- 776.10B 757.20A 775.90B 762.80 -11.10 773.90 2500 ---- 801.40B 778.50A 801.30B 787.80 -11.10 798.90 2525 ---- 826.30B 806.90A 826.10B 812.80 -11.10 823.90 2550 ---- 851.00B 828.20A 850.90B 837.80 -11.10 848.90 2750 ---- 1050.80B 1031.80A 1050.80B 1037.80 -11.10 1048.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.20 1.00 14 1025 ---- ---- ---- ---- 1.00 -.20 1.20 2 1050 ---- ---- ---- ---- 1.20 -.20 1.40 1060 ---- ---- ---- ---- 1.20 -.30 1.50 1070 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1075 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1080 ---- ---- ---- ---- 1.40 -.20 1.60 40 1090 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1100 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 1110 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1120 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1125 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1130 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1140 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1150 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1155 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1160 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1165 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1170 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1175 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 100 1180 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1185 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1190 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1195 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1200 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 100 1205 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1210 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 5 1215 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1220 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1225 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 25 1230 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 4 1235 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1 1240 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1245 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1250 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 5 1255 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 1260 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1265 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1270 ---- ---- 4.40A 4.40A 4.30 -.60 4.90 1275 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 41 1280 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 1285 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1290 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1295 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1300 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 55 1305 ---- ---- 5.50A 5.50A 5.50 -.60 6.10 1310 ---- ---- 5.70A 5.70A 5.70 -.60 6.30 1315 ---- ---- 5.90A 5.90A 5.90 -.60 6.50 1320 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 1325 ---- ---- 6.30A 6.30A 6.30 -.60 6.90 1330 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 1335 ---- ---- 6.80A 6.80A 6.70 -.70 7.40 1340 ---- ---- 7.00A 7.00A 6.90 -.80 7.70 1345 ---- ---- 7.30A 7.30A 7.20 -.70 7.90 1350 ---- ---- 7.50A 7.50A 7.50 -.70 8.20 158 1355 ---- ---- 7.80A 7.80A 7.70 -.80 8.50 1360 ---- ---- 8.00A 8.00A 8.00 -.80 8.80 4 1365 ---- ---- 8.30A 8.30A 8.30 -.80 9.10 1370 ---- ---- 8.60A 8.60A 8.60 -.80 9.40 1375 ---- ---- 8.90A 8.90A 8.90 -.90 9.80 1380 ---- ---- 9.20A 9.20A 9.20 -.90 10.10 1385 ---- ---- 9.50A 9.50A 9.60 -.90 10.50 1390 ---- ---- 9.90A 9.90A 9.90 -1.00 10.90 3 1395 ---- ---- 10.20A 10.20A 10.30 -1.00 11.30 1400 ---- ---- 10.60A 10.60A 10.70 -1.00 11.70 5 260 1405 ---- ---- 10.90A 10.90A 11.10 -1.00 12.10 1410 ---- ---- 11.40A 11.40A 11.50 -1.00 12.50 1415 ---- ---- 11.80A 11.80A 11.90 -1.10 13.00 1420 ---- ---- 12.20A 12.20A 12.30 -1.20 13.50 1425 ---- ---- 12.60A 12.60A 12.80 -1.20 14.00 73 1430 ---- ---- 13.10A 13.10A 13.30 -1.20 14.50 1435 ---- ---- 13.50A 13.50A 13.80 -1.20 15.00 1 1440 ---- ---- 14.00A 14.00A 14.30 -1.30 15.60 1445 ---- ---- 14.50A 14.50A 14.80 -1.30 16.10 1450 ---- ---- 15.00A 15.00A 15.40 -1.30 16.70 1169 1455 ---- ---- 15.60A 15.60A 16.00 -1.40 17.40 1460 ---- ---- 16.10A 16.10A 16.60 -1.40 18.00 1465 ---- ---- 16.70A 16.70A 17.20 -1.50 18.70 1470 ---- ---- 17.40A 17.40A 17.80 -1.60 19.40 1475 ---- ---- 18.00A 18.00A 18.50 -1.60 20.10 1480 ---- ---- 18.70A 18.70A 19.20 -1.60 20.80 1485 ---- ---- 19.30A 19.30A 19.90 -1.70 21.60 3 1490 ---- ---- 20.00A 20.00A 20.60 -1.80 22.40 1495 ---- ---- 20.70A 20.70A 21.40 -1.80 23.20 1500 ---- ---- 21.50A 21.50A 22.20 -1.90 24.10 221 1505 ---- ---- 22.30A 22.30A 23.00 -2.00 25.00 1510 ---- ---- 23.20A 23.20A 23.80 -2.10 25.90 1515 ---- 26.90B 24.00A 24.00A 24.70 -2.10 26.80 1520 ---- ---- 24.90A 24.90A 25.60 -2.20 27.80 2 1525 ---- 28.90B 25.70A 28.90B 26.60 -2.20 28.80 20 1530 ---- ---- 26.60A 26.60A 27.50 -2.40 29.90 1535 ---- ---- 27.70A 27.70A 28.60 -2.40 31.00 1540 ---- 32.20B 28.70A 32.20B 29.60 -2.50 32.10 1545 ---- 33.40B 29.70A 33.40B 30.70 -2.60 33.30 1550 ---- 34.60B 30.70A 34.60B 31.80 -2.70 34.50 882 1555 ---- 35.80B 31.90A 35.80B 33.00 -2.70 35.70 1560 ---- 37.10B 32.90A 37.10B 34.20 -2.80 37.00 1565 ---- 38.40B 34.20A 38.40B 35.40 -2.90 38.30 1570 ---- 39.90B 35.40A 39.80B 36.70 -3.00 39.70 1 1575 ---- 41.30B 36.60A 41.20B 38.00 -3.10 41.10 200 1580 ---- 42.80B 38.00A 42.70B 39.40 -3.20 42.60 1585 ---- 44.40B 39.30A 44.40B 40.80 -3.30 44.10 1590 ---- 45.80B 40.60A 45.80B 42.20 -3.40 45.60 10 1595 ---- 47.50B 42.20A 47.50B 43.70 -3.50 47.20 1 1600 ---- 49.20B 43.50A 49.20B 45.20 -3.70 48.90 1279 1605 ---- 50.90B 45.10A 50.90B 46.80 -3.80 50.60 1610 ---- 52.70B 46.70A 52.70B 48.50 -3.80 52.30 1615 ---- 54.50B 48.30A 54.50B 50.10 -4.00 54.10 52 1620 ---- 56.30B 50.00A 56.20B 51.90 -4.00 55.90 1625 ---- 58.30B 51.70A 58.30B 53.70 -4.10 57.80 26 1630 ---- 60.30B 53.50A 60.20B 55.50 -4.30 59.80 1635 ---- 62.30B 55.30A 62.30B 57.40 -4.30 61.70 2 1640 ---- 64.30B 57.20A 64.20B 59.30 -4.50 63.80 491 1645 ---- 66.50B 59.10A 66.50B 61.30 -4.60 65.90 1650 63.50 68.70B 61.00A 63.10A 63.30 -4.70 63 68.00 393 1655 ---- 70.90B 63.10A 70.80B 65.40 -4.80 70.20 1660 ---- 73.10B 65.10A 73.10B 67.60 -4.90 72.50 1665 ---- 75.50B 67.30A 75.50B 69.80 -5.00 74.80 6 1670 ---- 77.80B 69.40A 77.70B 72.00 -5.10 77.10 94 1675 ---- 80.30B 71.70A 80.30B 74.30 -5.20 79.50 150 1680 ---- 82.80B 73.90A 82.80B 76.70 -5.30 82.00 11 1685 ---- 85.40B 76.30A 85.40B 79.10 -5.40 84.50 1690 ---- 88.00B 78.60A 88.00B 81.60 -5.50 87.10 1 1695 ---- 90.60B 81.00A 90.60B 84.10 -5.60 89.70 5 1700 ---- 93.40B 83.50A 93.40B 86.70 -5.70 1 92.40 24 998 1705 ---- 96.10B 86.10A 96.10B 89.30 -5.80 95.10 1710 ---- 98.90B 88.60A 98.90B 92.00 -5.90 97.90 20 1715 ---- 101.80B 91.30A 101.80B 94.70 -6.00 5 100.70 1720 ---- 104.70B 94.00A 104.70B 97.50 -6.10 103.60 1 1725 ---- 107.80B 96.70A 107.70B 100.30 -6.20 106.50 64 1730 ---- 110.70B 99.50A 110.70B 103.20 -6.30 109.50 1 1735 ---- 113.80B 102.30A 113.80B 106.20 -6.30 112.50 52 1740 ---- 116.90B 105.20A 116.90B 109.10 -6.50 115.60 6 1745 ---- 120.10B 108.20A 119.90B 112.20 -6.50 118.70 20 1750 ---- 123.10B 111.10A 123.10B 115.20 -6.70 1 121.90 447 1755 ---- 126.40B 114.20A 126.30B 118.30 -6.80 125.10 1760 ---- 129.70B 117.30A 129.60B 121.50 -6.80 128.30 20 1765 ---- 133.00B 120.40A 133.00B 124.70 -6.90 131.60 11 1770 ---- 136.40B 123.50A 136.20B 127.90 -7.10 135.00 3 1775 ---- 139.80B 126.80A 139.60B 131.20 -7.20 138.40 16 1780 ---- 142.80B 130.00A 142.70B 134.50 -7.30 141.80 1785 ---- 146.40B 133.30A 146.40B 137.90 -7.30 145.20 1790 ---- 149.80B 136.70A 149.80B 141.30 -7.40 148.70 8 1795 ---- 153.40B 140.00A 153.40B 144.80 -7.50 152.30 1800 ---- 157.10B 143.40A 157.00B 148.20 -7.70 155.90 500 1805 ---- 160.60B 146.90A 160.60B 151.80 -7.70 159.50 1810 ---- 164.30B 150.40A 164.30B 155.30 -7.80 163.10 1 1815 ---- 167.90B 153.90A 167.80B 158.90 -7.90 166.80 1820 ---- 171.60B 157.50A 171.40B 162.50 -8.00 170.50 3 1825 ---- 175.30B 161.10A 175.20B 166.20 -8.00 174.20 1830 ---- 179.20B 164.80A 179.20B 169.90 -8.10 178.00 1835 ---- 183.10B 168.40A 183.10B 173.60 -8.20 181.80 1 1840 ---- 186.80B 172.10A 186.80B 177.40 -8.20 185.60 2 1845 ---- 190.90B 175.90A 190.80B 181.20 -8.30 189.50 1850 ---- 194.70B 179.60A 194.70B 185.00 -8.40 193.40 266 1855 ---- 198.60B 183.50A 198.60B 188.80 -8.50 197.30 40 1860 ---- 202.50B 187.30A 202.50B 192.70 -8.50 201.20 24 1865 ---- 206.50B 191.10A 206.50B 196.60 -8.60 205.20 1870 ---- 210.50B 195.00A 210.50B 200.50 -8.70 209.20 2 1875 ---- 214.70B 198.90A 214.60B 204.50 -8.70 213.20 1880 ---- 218.70B 202.90A 218.70B 208.50 -8.70 217.20 1885 ---- 222.70B 206.80A 222.70B 212.50 -8.80 221.30 1890 ---- 226.80B 210.80A 226.80B 216.50 -8.90 225.40 1895 ---- 230.90B 214.80A 230.90B 220.60 -8.90 229.50 1900 ---- 235.00B 218.90A 235.00B 224.70 -8.90 233.60 101 1905 ---- 239.20B 222.90A 239.10B 228.80 -9.00 237.80 1910 ---- 243.40B 227.00A 243.30B 232.90 -9.00 241.90 5 1915 ---- 247.80B 231.10A 247.70B 237.00 -9.10 246.10 1920 ---- 251.80B 235.20A 251.60B 241.20 -9.10 250.30 1925 ---- 256.20B 239.40A 256.20B 245.30 -9.30 254.60 1930 ---- 260.30B 243.50A 260.30B 249.50 -9.30 258.80 2 1935 ---- 264.60B 247.70A 264.60B 253.70 -9.40 263.10 1940 ---- 268.90B 251.90A 268.90B 258.00 -9.30 267.30 1945 ---- 273.20B 256.10A 273.10B 262.20 -9.40 271.60 1950 ---- 277.50B 260.30A 277.50B 266.50 -9.50 276.00 1955 ---- 281.80B 264.60A 281.70B 270.70 -9.60 280.30 1960 ---- 286.20B 268.80A 286.20B 275.00 -9.60 284.60 1965 ---- 290.60B 273.10A 290.50B 279.30 -9.70 289.00 1970 ---- 295.10B 277.40A 295.10B 283.60 -9.80 293.40 1975 ---- 299.30B 281.70A 299.30B 288.00 -9.80 297.80 1980 ---- 304.00B 286.00A 303.90B 292.30 -9.90 302.20 1985 ---- 308.20B 290.40A 308.10B 296.70 -9.90 306.60 1990 ---- 312.90B 294.70A 312.70B 301.10 -9.90 311.00 1 1995 ---- 317.20B 299.10A 317.10B 305.50 -10.00 315.50 2000 ---- 321.60B 303.40A 321.60B 309.90 -10.00 319.90 95 2005 ---- 326.10B 307.90A 326.10B 314.30 -10.10 324.40 2010 ---- 330.60B 312.30A 330.60B 318.80 -10.00 328.80 2015 ---- 335.10B 316.70A 335.10B 323.20 -10.10 333.30 2020 ---- 339.70B 321.20A 339.70B 327.70 -10.10 337.80 2025 ---- 344.10B 325.60A 344.00B 332.20 -10.20 342.40 2030 ---- 348.60B 330.10A 348.40B 336.70 -10.20 346.90 2035 ---- 353.20B 334.60A 353.20B 341.20 -10.20 351.40 2040 ---- 357.60B 339.00A 357.50B 345.70 -10.30 356.00 1 2045 ---- 362.40B 343.50A 362.30B 350.30 -10.20 360.50 2050 ---- 366.70B 348.10A 366.50B 354.80 -10.30 365.10 375 2055 ---- 371.20B 352.60A 371.20B 359.40 -10.30 369.70 2060 ---- 375.90B 357.10A 375.80B 363.90 -10.40 374.30 2065 ---- 380.60B 361.70A 380.60B 368.50 -10.40 378.90 2070 ---- 385.10B 366.20A 384.90B 373.10 -10.40 383.50 2075 ---- 389.80B 370.80A 389.60B 377.70 -10.40 388.10 2080 ---- 394.50B 375.40A 394.50B 382.30 -10.40 392.70 2085 ---- 399.00B 379.90A 398.80B 386.90 -10.50 397.40 2090 ---- 403.80B 384.50A 403.80B 391.50 -10.50 402.00 2095 ---- 408.40B 389.10A 408.40B 396.10 -10.50 406.60 2100 ---- 413.00B 393.80A 412.80B 400.70 -10.60 411.30 1 2105 ---- 417.60B 398.40A 417.40B 405.40 -10.60 416.00 2110 ---- 422.40B 403.00A 422.40B 410.00 -10.60 420.60 2115 ---- 427.20B 407.60A 427.20B 414.70 -10.60 425.30 2120 ---- 431.80B 412.30A 431.80B 419.30 -10.70 430.00 2125 ---- 436.30B 416.90A 436.10B 424.00 -10.60 434.60 1 2130 ---- 441.00B 421.60A 440.80B 428.70 -10.60 439.30 2135 ---- 445.70B 426.20A 445.50B 433.40 -10.60 444.00 2140 ---- 450.60B 430.90A 450.60B 438.10 -10.60 448.70 2145 ---- 455.50B 435.60A 455.40B 442.80 -10.60 453.40 2150 ---- 460.10B 440.30A 460.10B 447.50 -10.60 458.10 3 2155 ---- 464.90B 445.00A 464.70B 452.20 -10.70 462.90 1 2160 ---- 469.60B 449.70A 469.60B 456.90 -10.70 467.60 2165 ---- 474.10B 454.40A 473.90B 461.60 -10.70 472.30 2170 ---- 479.20B 459.10A 479.10B 466.40 -10.70 477.10 2175 ---- 483.80B 463.80A 483.80B 471.10 -10.70 481.80 2180 ---- 488.50B 468.50A 488.40B 475.90 -10.70 486.60 2185 ---- 493.20B 473.20A 493.00B 480.60 -10.70 491.30 2190 ---- 498.00B 478.00A 497.80B 485.40 -10.70 496.10 2195 ---- 502.80B 482.70A 502.60B 490.10 -10.80 500.90 2200 ---- 507.80B 487.50A 507.80B 494.90 -10.70 505.60 2205 ---- 512.60B 492.20A 512.60B 499.70 -10.70 510.40 2210 ---- 517.20B 499.00A 517.20B 504.50 -10.70 515.20 2 2215 ---- 522.10B 503.80A 522.10B 509.20 -10.80 520.00 2220 ---- 527.00B 508.60A 526.80B 514.00 -10.80 524.80 2225 ---- 531.80B 513.40A 531.60B 518.80 -10.80 529.60 2230 ---- 536.30B 518.20A 536.10B 523.60 -10.80 534.40 2235 ---- 541.40B 523.00A 541.30B 528.40 -10.80 539.20 2240 ---- 546.00B 528.00A 545.90B 533.20 -10.80 544.00 2245 ---- 551.00B 533.00A 551.00B 538.00 -10.80 548.80 2250 ---- 555.60B 535.20A 555.60B 542.80 -10.80 553.60 2255 ---- 560.40B 542.40A 560.20B 547.70 -10.80 558.50 2260 ---- 565.40B 547.00A 565.40B 552.50 -10.80 563.30 2265 ---- 570.10B 551.80A 570.00B 557.30 -10.80 568.10 2270 ---- 575.10B 556.70A 575.10B 562.10 -10.90 573.00 2275 ---- 580.00B 561.80A 580.00B 567.00 -10.80 577.80 2280 ---- 584.70B 566.60A 584.60B 571.80 -10.80 582.60 2285 ---- 589.50B 571.40A 589.30B 576.70 -10.80 587.50 2290 ---- 594.60B 576.30A 594.60B 581.50 -10.80 592.30 2295 ---- 599.40B 580.90A 599.40B 586.30 -10.90 597.20 2300 ---- 604.30B 583.30A 604.30B 591.20 -10.90 602.10 162 2305 ---- 609.00B 590.60A 608.80B 596.10 -10.80 606.90 2310 ---- 614.10B 595.90A 614.10B 600.90 -10.90 611.80 2315 ---- 619.10B 600.60A 618.90B 605.80 -10.90 616.70 2320 ---- 623.70B 605.20A 623.50B 610.70 -10.80 621.50 2325 ---- 628.80B 610.10A 628.80B 615.50 -10.90 626.40 2330 ---- 633.60B 615.30A 633.60B 620.40 -10.90 631.30 2335 ---- 638.60B 619.90A 638.40B 625.30 -10.90 636.20 2340 ---- 643.50B 624.80A 643.30B 630.20 -10.90 641.10 2350 ---- 653.10B 631.90A 652.90B 640.00 -10.90 650.90 2360 ---- 662.90B 644.40A 662.80B 649.80 -10.90 660.70 2370 ---- 672.60B 654.50A 672.40B 659.60 -10.90 670.50 2375 ---- 677.60B 659.40A 677.40B 664.50 -10.90 675.40 2380 ---- 682.50B 664.00A 682.30B 669.40 -10.90 680.30 2390 ---- 692.30B 673.80A 692.10B 679.20 -11.00 690.20 2400 ---- 702.10B 680.80A 701.90B 689.00 -11.00 700.00 2410 ---- 712.20B 693.50A 712.10B 698.90 -11.00 709.90 2420 ---- 721.80B 703.60A 721.60B 708.80 -10.90 719.70 2425 ---- 726.80B 708.50A 726.60B 713.70 -11.00 724.70 2430 ---- 731.70B 713.20A 731.50B 718.60 -11.00 729.60 2440 ---- 741.60B 723.10A 741.40B 728.50 -11.00 739.50 2450 ---- 751.60B 729.90A 751.40B 738.40 -11.00 749.40 2475 ---- 776.30B 758.00A 776.10B 763.20 -11.00 774.20 2500 ---- 801.10B 779.20A 800.90B 788.00 -11.00 799.00 2525 ---- 825.90B 807.70A 825.80B 812.90 -11.00 823.90 2550 ---- 850.80B 828.70A 850.60B 837.80 -11.10 848.90 2575 ---- 875.70B 857.40A 875.50B 862.80 -11.10 873.90 2600 ---- 900.70B 878.30A 900.50B 887.80 -11.10 898.90 2625 ---- 925.70B 907.80A 925.50B 912.80 -11.10 923.90 2700 ---- 1000.70B 982.60A 1000.50B 987.80 -11.10 998.90 2850 ---- 1150.40B 1132.80A 1150.20B 1137.80 -11.10 1148.90 2900 ---- 1200.20B 1182.50A 1200.20B 1187.80 -11.10 1198.90 3000 ---- 1299.90B 1282.70A 1299.70B 1287.80 -11.10 1298.90 850 ---- ---- ---- ---- .30 -.10 .40 875 ---- ---- ---- ---- .40 -.10 .50 900 ---- ---- ---- ---- .40 -.10 .50 925 ---- ---- ---- ---- .50 -.10 .60 950 ---- ---- ---- ---- .60 -.20 .80 975 ---- ---- ---- ---- .70 -.20 .90 OG JLY23 Gold Option PUT 1200 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1225 ---- ---- 4.20A 4.20A 4.00 -.50 4.50 1250 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1275 ---- ---- 5.60A 5.60A 5.40 -.70 6.10 75 1300 ---- ---- 6.50A 6.50A 6.30 -.80 7.10 2 1325 ---- ---- 7.70A 7.70A 7.40 -.90 8.30 25 1350 ---- ---- 9.00A 9.00A 8.80 -1.00 9.80 1375 ---- ---- 10.60A 10.60A 10.40 -1.20 11.60 1390 ---- ---- 11.70A 11.70A 11.60 -1.20 12.80 1400 ---- ---- 12.40A 12.40A 12.40 -1.20 13.60 102 1410 ---- ---- 13.30A 13.30A 13.30 -1.30 14.60 1 1420 ---- ---- 14.20A 14.20A 14.30 -1.30 15.60 1425 ---- ---- 14.70A 14.70A 14.80 -1.30 16.10 1430 ---- ---- 15.20A 15.20A 15.30 -1.40 16.70 1440 ---- ---- 16.20A 16.20A 16.40 -1.40 17.80 1450 ---- ---- 17.30A 17.30A 17.60 -1.40 19.00 1 1460 ---- ---- 18.50A 18.50A 18.90 -1.40 20.30 1 1470 ---- ---- 19.80A 19.80A 20.20 -1.60 21.80 1475 ---- ---- 20.50A 20.50A 20.90 -1.60 22.50 1480 ---- ---- 21.20A 21.20A 21.60 -1.70 23.30 1490 ---- ---- 22.60A 22.60A 23.10 -1.80 24.90 1495 ---- ---- 23.40A 23.40A 23.90 -1.80 25.70 1500 ---- ---- 24.10A 24.10A 24.70 -1.90 26.60 3 1505 ---- ---- 25.00A 25.00A 25.60 -1.90 27.50 1510 ---- ---- 25.80A 25.80A 26.50 -1.90 28.40 1515 ---- ---- 26.70A 26.70A 27.40 -2.00 29.40 1520 ---- ---- 27.60A 27.60A 28.30 -2.10 30.40 1525 ---- ---- 28.50A 28.50A 29.20 -2.20 31.40 1530 ---- ---- 29.40A 29.40A 30.20 -2.30 32.50 1535 ---- ---- 30.40A 30.40A 31.20 -2.40 33.60 1540 ---- ---- 31.40A 31.40A 32.30 -2.40 34.70 1545 ---- ---- 32.50A 32.50A 33.40 -2.50 35.90 1550 ---- ---- 33.60A 33.60A 34.50 -2.60 37.10 1555 ---- ---- 34.70A 34.70A 35.70 -2.60 38.30 1560 ---- ---- 35.80A 35.80A 36.80 -2.80 39.60 1565 ---- ---- 37.00A 37.00A 38.10 -2.80 40.90 1570 ---- ---- 38.20A 38.20A 39.30 -2.90 42.20 1575 ---- ---- 39.50A 39.50A 40.70 -2.90 43.60 1580 ---- ---- 40.80A 40.80A 42.00 -3.10 45.10 1585 ---- ---- 42.10A 42.10A 43.40 -3.10 46.50 1590 ---- ---- 43.50A 43.50A 44.80 -3.20 48.00 1595 ---- ---- 44.90A 44.90A 46.30 -3.30 49.60 1600 ---- ---- 46.40A 46.40A 47.80 -3.40 51.20 1605 ---- ---- 47.90A 47.90A 49.40 -3.40 52.80 1610 ---- ---- 49.40A 49.40A 51.00 -3.50 54.50 1615 ---- ---- 51.00A 51.00A 52.60 -3.60 56.20 1620 ---- ---- 52.60A 52.60A 54.30 -3.70 58.00 1625 ---- ---- 54.20A 54.20A 56.00 -3.80 59.80 1630 ---- ---- 55.90A 55.90A 57.80 -3.90 61.70 1635 ---- ---- 57.70A 57.70A 59.60 -4.00 63.60 1640 ---- ---- 59.50A 59.50A 61.50 -4.00 65.50 1645 ---- ---- 61.30A 61.30A 63.40 -4.10 67.50 1650 ---- ---- 63.20A 63.20A 65.30 -4.30 69.60 1655 ---- ---- 65.20A 65.20A 67.30 -4.40 71.70 1660 ---- ---- 67.10A 67.10A 69.40 -4.40 73.80 1 1665 ---- ---- 69.20A 69.20A 71.50 -4.50 76.00 1670 ---- ---- 71.20A 71.20A 73.60 -4.70 1 78.30 1675 ---- ---- 73.40A 73.40A 75.80 -4.80 80.60 15 1680 ---- ---- 75.50A 75.50A 78.10 -4.80 82.90 1685 ---- ---- 77.70A 77.70A 80.40 -4.90 85.30 4 1690 ---- ---- 80.00A 80.00A 82.70 -5.10 87.80 1695 ---- ---- 82.30A 82.30A 85.10 -5.20 90.30 1700 ---- ---- 84.70A 84.70A 87.60 -5.20 1 92.80 1705 ---- ---- 87.10A 87.10A 90.10 -5.30 95.40 1710 ---- ---- 89.60A 89.60A 92.70 -5.40 98.10 1715 ---- ---- 92.10A 92.10A 95.30 -5.50 100.80 1720 ---- ---- 94.60A 94.60A 97.90 -5.60 103.50 1725 ---- ---- 97.20A 97.20A 100.60 -5.70 106.30 100 1730 ---- ---- 99.90A 99.90A 103.40 -5.70 109.10 1735 ---- ---- 102.60A 102.60A 106.20 -5.80 112.00 1740 ---- ---- 105.30A 105.30A 109.00 -5.90 114.90 1745 ---- ---- 108.10A 108.10A 111.90 -6.00 117.90 1750 ---- ---- 110.90A 110.90A 114.80 -6.10 1 120.90 15 1755 ---- ---- 113.80A 113.80A 117.80 -6.10 123.90 1760 ---- ---- 116.70A 116.70A 120.80 -6.20 127.00 1765 ---- ---- 119.70A 119.70A 123.80 -6.30 130.10 1770 ---- ---- 122.70A 122.70A 126.90 -6.40 133.30 1775 ---- ---- 125.80A 125.80A 130.00 -6.50 136.50 1780 ---- ---- 128.90A 128.90A 133.20 -6.60 139.80 1785 ---- ---- 132.00A 132.00A 136.40 -6.70 143.10 1790 ---- ---- 135.20A 135.20A 139.60 -6.80 146.40 1795 ---- ---- 138.50A 138.50A 142.90 -6.90 149.80 1800 ---- ---- 141.70A 141.70A 146.30 -6.90 153.20 1805 ---- ---- 145.00A 145.00A 149.60 -7.10 156.70 1810 ---- ---- 148.40A 148.40A 153.10 -7.00 160.10 1815 ---- ---- 151.80A 151.80A 156.50 -7.20 163.70 1820 ---- ---- 155.20A 155.20A 160.00 -7.20 167.20 1825 ---- ---- 158.60A 158.60A 163.50 -7.30 170.80 1830 ---- ---- 162.10A 162.10A 167.00 -7.40 174.40 1835 ---- ---- 165.60A 165.60A 170.60 -7.50 178.10 1840 ---- ---- 169.20A 169.20A 174.20 -7.60 181.80 1845 ---- ---- 172.80A 172.80A 177.90 -7.60 185.50 1850 ---- ---- 176.40A 176.40A 181.60 -7.70 189.30 1855 ---- ---- 180.10A 180.10A 185.30 -7.70 193.00 1860 ---- ---- 183.70A 183.70A 189.00 -7.80 196.80 1865 ---- ---- 187.50A 187.50A 192.80 -7.90 200.70 1870 ---- ---- 191.20A 191.20A 196.60 -7.90 204.50 1875 ---- ---- 195.00A 195.00A 200.40 -8.00 208.40 1880 ---- ---- 198.80A 198.80A 204.20 -8.10 212.30 1885 ---- ---- 202.60A 202.60A 208.10 -8.10 216.20 1890 ---- ---- 206.40A 206.40A 211.90 -8.30 220.20 1895 ---- ---- 210.30A 210.30A 215.80 -8.40 224.20 1900 ---- ---- 214.20A 214.20A 219.70 -8.50 228.20 1905 ---- ---- 218.10A 218.10A 223.70 -8.50 232.20 1910 ---- ---- 222.10A 222.10A 227.70 -8.50 236.20 1915 ---- ---- 226.00A 226.00A 231.70 -8.60 240.30 1920 ---- ---- 230.00A 230.00A 235.70 -8.70 244.40 1925 ---- ---- 234.10A 234.10A 239.70 -8.80 248.50 1930 ---- ---- 238.10A 238.10A 243.80 -8.80 252.60 1935 ---- ---- 242.10A 242.10A 247.90 -8.80 256.70 1940 ---- ---- 246.20A 246.20A 252.00 -8.90 260.90 1945 ---- ---- 250.30A 250.30A 256.10 -9.00 265.10 1950 ---- ---- 254.40A 254.40A 260.20 -9.10 269.30 1955 ---- ---- 258.60A 258.60A 264.40 -9.10 273.50 1960 ---- ---- 262.70A 262.70A 268.60 -9.10 277.70 1965 ---- ---- 266.90A 266.90A 272.80 -9.20 282.00 1970 ---- ---- 271.10A 271.10A 277.00 -9.20 286.20 1975 ---- ---- 275.30A 275.30A 281.20 -9.30 290.50 1980 ---- ---- 279.50A 279.50A 285.50 -9.30 294.80 1985 ---- ---- 283.70A 283.70A 289.80 -9.30 299.10 1990 ---- ---- 288.00A 288.00A 294.10 -9.40 303.50 1995 ---- ---- 292.20A 292.20A 298.40 -9.40 307.80 2000 ---- ---- 296.50A 296.50A 302.70 -9.40 312.10 2005 ---- ---- 300.80A 300.80A 307.00 -9.50 316.50 2010 ---- ---- 305.10A 305.10A 311.30 -9.60 320.90 2015 ---- ---- 309.40A 309.40A 315.70 -9.60 325.30 2020 ---- ---- 313.80A 313.80A 320.10 -9.60 329.70 2025 ---- ---- 318.10A 318.10A 324.40 -9.70 334.10 2030 ---- ---- 322.50A 322.50A 328.80 -9.70 338.50 2035 ---- ---- 326.90A 326.90A 333.20 -9.80 343.00 2040 ---- ---- 331.30A 331.30A 337.70 -9.70 347.40 2045 ---- ---- 335.70A 335.70A 342.10 -9.80 351.90 2050 ---- ---- 340.10A 340.10A 346.50 -9.80 356.30 2055 ---- ---- 344.50A 344.50A 351.00 -9.80 360.80 2060 ---- ---- 349.00A 349.00A 355.40 -9.90 365.30 2065 ---- ---- 353.40A 353.40A 359.90 -9.90 369.80 2070 ---- ---- 357.90A 357.90A 364.40 -9.90 374.30 2075 ---- ---- 362.40A 362.40A 368.90 -10.00 378.90 2080 ---- ---- 366.80A 366.80A 373.40 -10.00 383.40 2085 ---- ---- 371.30A 371.30A 377.90 -10.00 387.90 2090 ---- ---- 375.80A 375.80A 382.40 -10.10 392.50 2095 ---- ---- 380.30A 380.30A 387.00 -10.00 397.00 2100 ---- ---- 384.90A 384.90A 391.50 -10.10 401.60 2105 ---- ---- 389.40A 389.40A 396.10 -10.10 406.20 2110 ---- ---- 393.90A 393.90A 400.60 -10.20 410.80 2115 ---- ---- 398.50A 398.50A 405.20 -10.20 415.40 2120 ---- ---- 403.10A 403.10A 409.80 -10.20 420.00 2125 ---- ---- 407.60A 407.60A 414.40 -10.20 424.60 2130 ---- ---- 412.20A 412.20A 418.90 -10.30 429.20 2135 ---- ---- 416.80A 416.80A 423.60 -10.20 433.80 2140 ---- ---- 421.40A 421.40A 428.20 -10.30 438.50 2145 ---- ---- 426.00A 426.00A 432.80 -10.30 443.10 2150 ---- ---- 430.60A 430.60A 437.40 -10.30 447.70 2155 ---- ---- 435.20A 435.20A 442.10 -10.30 452.40 2160 ---- ---- 439.80A 439.80A 446.70 -10.40 457.10 2165 ---- ---- 444.50A 444.50A 451.30 -10.40 461.70 2170 ---- ---- 449.10A 449.10A 456.00 -10.40 466.40 2175 ---- ---- 453.70A 453.70A 460.70 -10.40 471.10 2180 ---- ---- 458.40A 458.40A 465.30 -10.50 475.80 2185 ---- ---- 463.10A 463.10A 470.00 -10.50 480.50 2190 ---- ---- 467.70A 467.70A 474.70 -10.50 485.20 2195 ---- ---- 472.40A 472.40A 479.40 -10.50 489.90 2200 ---- ---- 477.10A 477.10A 484.10 -10.50 494.60 2205 ---- ---- 481.80A 481.80A 488.80 -10.50 499.30 2210 ---- ---- 486.50A 486.50A 493.50 -10.50 504.00 2215 ---- ---- 491.20A 491.20A 498.20 -10.60 508.80 2220 ---- ---- 495.90A 495.90A 502.90 -10.60 513.50 2225 ---- ---- 500.60A 500.60A 507.70 -10.50 518.20 1 2230 ---- ---- 505.30A 505.30A 512.40 -10.60 523.00 2235 ---- ---- 510.00A 510.00A 517.10 -10.60 527.70 1 2240 ---- ---- 514.70A 514.70A 521.90 -10.60 532.50 2245 ---- ---- 519.40A 519.40A 526.60 -10.60 537.20 1 2250 ---- ---- 524.20A 524.20A 531.30 -10.70 542.00 2255 ---- ---- 528.90A 528.90A 536.10 -10.70 546.80 2 2260 ---- ---- 533.70A 533.70A 540.90 -10.60 551.50 2265 ---- ---- 538.40A 538.40A 545.60 -10.70 556.30 2270 ---- ---- 543.20A 543.20A 550.40 -10.70 561.10 1 2275 ---- ---- 547.90A 547.90A 555.20 -10.70 565.90 2280 ---- ---- ---- ---- 560.00 -10.60 570.60 2290 ---- ---- ---- ---- 569.50 -10.70 580.20 2300 ---- ---- 571.80A 571.80A 579.10 -10.70 589.80 2310 ---- ---- ---- ---- 588.80 -10.70 599.50 2320 ---- ---- ---- ---- 598.40 -10.70 609.10 2325 ---- ---- ---- ---- 603.20 -10.70 613.90 2330 ---- ---- ---- ---- 608.10 -10.70 618.80 2340 ---- ---- ---- ---- 617.70 -10.70 628.40 2350 ---- ---- 619.90A 619.90A 627.40 -10.70 638.10 1 2360 ---- ---- ---- ---- 637.10 -10.70 647.80 2370 ---- ---- ---- ---- 646.80 -10.80 657.60 2375 ---- ---- ---- ---- 651.70 -10.70 662.40 2380 ---- ---- ---- ---- 656.60 -10.70 667.30 2400 ---- ---- 668.30A 668.30A 676.10 -10.70 686.80 2425 ---- ---- ---- ---- 700.50 -10.80 711.30 2450 ---- ---- 717.00A 717.00A 725.00 -10.80 735.80 2475 ---- ---- ---- ---- 749.50 -10.90 760.40 2500 ---- ---- 765.90A 765.90A 774.20 -10.90 785.10 2525 ---- ---- ---- ---- 798.90 -10.90 809.80 2550 ---- ---- 815.10A 815.10A 823.70 -10.90 834.60 1 2575 ---- ---- ---- ---- 848.50 -10.90 859.40 2700 ---- ---- 963.70A 963.70A 973.30 -11.00 984.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 4.10 -.50 4.60 1225 ---- ---- ---- ---- 4.90 -.50 5.40 1250 ---- ---- 6.20A 6.20A 5.70 -.70 6.40 1275 ---- ---- 7.10A 7.10A 6.70 -.70 7.40 30 1300 ---- ---- 8.40A 8.40A 7.90 -.80 8.70 1325 ---- ---- 9.70A 9.70A 9.30 -.80 10.10 1350 ---- ---- 11.20A 11.20A 10.80 -1.00 11.80 40 1375 ---- ---- 13.10A 13.10A 12.80 -1.00 13.80 1390 ---- ---- 14.30A 14.30A 14.00 -1.10 15.10 1400 ---- ---- 15.20A 15.20A 15.00 -1.10 16.10 10 1410 ---- ---- 16.20A 16.20A 16.00 -1.20 17.20 1420 ---- ---- 17.20A 17.20A 17.00 -1.30 18.30 1425 ---- ---- 17.70A 17.70A 17.60 -1.30 18.90 1430 ---- ---- 18.30A 18.30A 18.20 -1.30 19.50 1440 ---- ---- 19.50A 19.50A 19.40 -1.40 20.80 1450 ---- ---- 20.70A 20.70A 20.60 -1.50 22.10 2 1460 ---- ---- 22.00A 22.00A 22.00 -1.60 23.60 1470 ---- ---- 23.40A 23.40A 23.50 -1.60 25.10 1475 ---- ---- 24.20A 24.20A 24.20 -1.70 25.90 1480 ---- ---- 24.90A 24.90A 25.00 -1.80 26.80 1490 ---- ---- 26.50A 26.50A 26.60 -1.90 28.50 1495 ---- ---- 27.40A 27.40A 27.50 -1.90 29.40 1500 ---- ---- 28.20A 28.20A 28.40 -2.00 30.40 1505 ---- ---- 29.10A 29.10A 29.30 -2.00 31.30 1510 ---- ---- 30.00A 30.00A 30.20 -2.20 32.40 1515 ---- ---- 31.00A 31.00A 31.20 -2.20 33.40 1520 ---- ---- 32.00A 32.00A 32.20 -2.30 34.50 1 1525 ---- ---- 32.90A 32.90A 33.30 -2.30 35.60 1 1530 ---- ---- 34.00A 34.00A 34.30 -2.40 36.70 1535 ---- ---- 35.00A 35.00A 35.40 -2.40 37.80 1540 ---- ---- 36.10A 36.10A 36.50 -2.50 39.00 1545 ---- ---- 37.30A 37.30A 37.70 -2.60 40.30 1550 38.80 38.80 38.40A 38.90B 38.90 -2.70 10 41.60 10 1555 ---- ---- 39.60A 39.60A 40.10 -2.80 42.90 1560 ---- ---- 40.80A 40.80A 41.40 -2.80 44.20 36 1565 ---- ---- 42.10A 42.10A 42.70 -2.90 45.60 1570 ---- ---- 43.40A 43.40A 44.10 -2.90 47.00 1575 ---- ---- 44.70A 44.70A 45.40 -3.10 48.50 1580 ---- ---- 46.10A 46.10A 46.90 -3.10 50.00 1585 ---- ---- 47.60A 47.60A 48.30 -3.20 51.50 1590 ---- ---- 49.00A 49.00A 49.80 -3.30 53.10 1595 ---- ---- 50.50A 50.50A 51.40 -3.30 54.70 1600 52.40 52.40 52.00A 52.90B 52.90 -3.50 16 56.40 439 1605 ---- ---- 53.60A 53.60A 54.60 -3.50 58.10 1610 ---- ---- 55.20A 55.20A 56.20 -3.60 59.80 1615 ---- ---- 56.90A 56.90A 58.00 -3.60 61.60 1620 ---- ---- 58.60A 58.60A 59.70 -3.80 63.50 1625 ---- ---- 60.30A 60.30A 61.50 -3.90 65.40 1630 ---- ---- 62.10A 62.10A 63.40 -3.90 67.30 1 1635 ---- ---- 63.90A 63.90A 65.30 -4.00 69.30 1640 ---- ---- 65.80A 65.80A 67.20 -4.10 71.30 1645 ---- ---- 67.70A 67.70A 69.20 -4.20 73.40 1650 ---- ---- 69.60A 69.60A 71.20 -4.30 75.50 25 1655 ---- ---- 71.60A 71.60A 73.30 -4.30 77.60 1660 ---- ---- 73.70A 73.70A 75.40 -4.40 79.80 1665 ---- ---- 75.80A 75.80A 77.50 -4.60 82.10 1670 ---- ---- 77.90A 77.90A 79.80 -4.60 84.40 1675 ---- ---- 80.10A 80.10A 82.00 -4.70 86.70 1680 ---- ---- 82.30A 82.30A 84.30 -4.80 89.10 1685 ---- ---- 84.60A 84.60A 86.60 -4.90 91.50 1690 ---- ---- 86.90A 86.90A 89.00 -5.00 94.00 1695 ---- ---- 89.20A 89.20A 91.50 -5.00 96.50 1700 ---- ---- 91.60A 91.60A 93.90 -5.20 12 99.10 5 1705 ---- ---- 94.10A 94.10A 96.50 -5.20 101.70 1710 ---- ---- 96.50A 96.50A 99.00 -5.30 104.30 1715 ---- ---- 99.10A 99.10A 101.70 -5.30 107.00 1720 ---- ---- 101.60A 101.60A 104.30 -5.50 109.80 1725 ---- ---- 104.30A 104.30A 107.00 -5.60 112.60 1730 ---- ---- 106.90A 106.90A 109.70 -5.70 115.40 1735 ---- ---- 109.60A 109.60A 112.50 -5.70 118.20 1740 ---- ---- 112.40A 112.40A 115.40 -5.80 121.20 1745 ---- ---- 115.20A 115.20A 118.20 -5.90 124.10 1750 ---- ---- 118.00A 118.00A 121.10 -6.00 12 127.10 1755 ---- ---- 120.90A 120.90A 124.10 -6.00 130.10 1760 ---- ---- 123.80A 123.80A 127.10 -6.10 133.20 1765 ---- ---- 126.80A 126.80A 130.10 -6.20 136.30 1770 ---- ---- 129.80A 129.80A 133.20 -6.30 139.50 1775 ---- ---- 132.90A 132.90A 136.30 -6.40 142.70 300 1780 ---- ---- 136.00A 136.00A 139.40 -6.50 145.90 1785 ---- ---- 139.10A 139.10A 142.60 -6.60 149.20 1790 ---- ---- 142.30A 142.30A 145.90 -6.60 152.50 1795 ---- ---- 145.50A 145.50A 149.10 -6.70 155.80 1800 ---- ---- 148.70A 148.70A 152.40 -6.80 159.20 1 1805 ---- ---- 152.00A 152.00A 155.80 -6.80 162.60 1810 ---- ---- 155.30A 155.30A 159.10 -7.00 166.10 1815 ---- ---- 158.70A 158.70A 162.50 -7.10 169.60 1820 ---- ---- 162.10A 162.10A 166.00 -7.10 173.10 1825 ---- ---- 165.50A 165.50A 169.40 -7.20 176.60 350 1830 ---- ---- 168.90A 168.90A 172.90 -7.30 180.20 1835 ---- ---- 172.40A 172.40A 176.50 -7.30 183.80 1840 ---- ---- 175.90A 175.90A 180.00 -7.50 187.50 1845 ---- ---- 179.50A 179.50A 183.60 -7.50 191.10 1850 ---- ---- 183.10A 183.10A 187.30 -7.50 194.80 1855 ---- ---- 186.70A 186.70A 190.90 -7.70 198.60 1860 ---- ---- 190.30A 190.30A 194.60 -7.70 202.30 1865 ---- ---- 194.00A 194.00A 198.30 -7.80 206.10 1870 ---- ---- 197.70A 197.70A 202.00 -7.90 209.90 1875 ---- ---- 201.40A 201.40A 205.80 -7.90 213.70 1880 ---- ---- 205.20A 205.20A 209.60 -8.00 217.60 1885 ---- ---- 209.00A 209.00A 213.40 -8.10 221.50 1890 ---- ---- 212.80A 212.80A 217.30 -8.10 225.40 1895 ---- ---- 216.60A 216.60A 221.10 -8.20 229.30 1900 ---- ---- 220.40A 220.40A 225.00 -8.30 233.30 1905 ---- ---- 224.30A 224.30A 229.00 -8.30 237.30 1910 ---- ---- 228.20A 228.20A 232.90 -8.40 241.30 1915 ---- ---- 232.10A 232.10A 236.90 -8.40 245.30 1920 ---- ---- 236.10A 236.10A 240.80 -8.50 249.30 1925 ---- ---- 240.00A 240.00A 244.80 -8.60 253.40 1930 ---- ---- 244.00A 244.00A 248.90 -8.60 257.50 1935 ---- ---- 248.00A 248.00A 252.90 -8.70 261.60 1940 ---- ---- 252.10A 252.10A 257.00 -8.70 265.70 1945 ---- ---- 256.10A 256.10A 261.10 -8.80 269.90 1950 ---- ---- 260.20A 260.20A 265.20 -8.80 274.00 1955 ---- ---- 264.30A 264.30A 269.30 -8.90 278.20 1960 ---- ---- 268.40A 268.40A 273.40 -9.00 282.40 1965 ---- ---- 272.50A 272.50A 277.60 -9.00 286.60 1970 ---- ---- 276.60A 276.60A 281.80 -9.00 290.80 1975 ---- ---- 280.80A 280.80A 286.00 -9.00 295.00 1980 ---- ---- 284.90A 284.90A 290.20 -9.10 299.30 1985 ---- ---- 289.10A 289.10A 294.40 -9.20 303.60 1990 ---- ---- 293.30A 293.30A 298.60 -9.20 307.80 1995 ---- ---- 297.50A 297.50A 302.90 -9.20 312.10 2000 ---- ---- 301.80A 301.80A 307.10 -9.30 316.40 2005 ---- ---- 306.00A 306.00A 311.40 -9.40 320.80 2010 ---- ---- 310.30A 310.30A 315.70 -9.40 325.10 2015 ---- ---- 314.50A 314.50A 320.00 -9.40 329.40 2020 ---- ---- 318.80A 318.80A 324.30 -9.50 333.80 2025 ---- ---- 323.10A 323.10A 328.70 -9.50 338.20 2030 ---- ---- 327.40A 327.40A 333.00 -9.50 342.50 2035 ---- ---- 331.80A 331.80A 337.40 -9.50 346.90 2040 ---- ---- 336.10A 336.10A 341.70 -9.60 351.30 2045 ---- ---- 340.50A 340.50A 346.10 -9.60 355.70 2050 ---- ---- 344.80A 344.80A 350.50 -9.70 360.20 2055 ---- ---- 349.20A 349.20A 354.90 -9.70 364.60 2060 ---- ---- 353.60A 353.60A 359.30 -9.70 369.00 2065 ---- ---- 358.00A 358.00A 363.80 -9.70 373.50 2070 ---- ---- 362.40A 362.40A 368.20 -9.80 378.00 2075 ---- ---- 366.80A 366.80A 372.70 -9.70 382.40 2080 ---- ---- 371.30A 371.30A 377.10 -9.80 386.90 2085 ---- ---- 375.70A 375.70A 381.60 -9.80 391.40 2090 ---- ---- 380.20A 380.20A 386.10 -9.80 395.90 2095 ---- ---- 384.60A 384.60A 390.60 -9.80 400.40 2100 ---- ---- 389.10A 389.10A 395.10 -9.90 405.00 2105 ---- ---- 393.60A 393.60A 399.60 -9.90 409.50 2110 ---- ---- 398.10A 398.10A 404.10 -9.90 414.00 2115 ---- ---- 402.60A 402.60A 408.60 -10.00 418.60 2120 ---- ---- 407.10A 407.10A 413.10 -10.00 423.10 2125 ---- ---- 411.60A 411.60A 417.70 -10.00 427.70 2130 ---- ---- 416.20A 416.20A 422.20 -10.10 432.30 2135 ---- ---- 420.70A 420.70A 426.80 -10.10 436.90 2140 ---- ---- 425.30A 425.30A 431.40 -10.00 441.40 2145 ---- ---- 429.80A 429.80A 436.00 -10.00 446.00 2150 ---- ---- 434.40A 434.40A 440.50 -10.10 450.60 2155 ---- ---- 438.90A 438.90A 445.10 -10.20 455.30 2160 ---- ---- 443.50A 443.50A 449.70 -10.20 459.90 2165 ---- ---- 448.10A 448.10A 454.30 -10.20 464.50 2170 ---- ---- 452.70A 452.70A 459.00 -10.10 469.10 2175 ---- ---- 457.30A 457.30A 463.60 -10.20 473.80 2180 ---- ---- 461.90A 461.90A 468.20 -10.20 478.40 2185 ---- ---- 466.50A 466.50A 472.90 -10.20 483.10 2190 ---- ---- 471.20A 471.20A 477.50 -10.20 487.70 2195 ---- ---- 475.80A 475.80A 482.20 -10.20 492.40 2200 ---- ---- 480.40A 480.40A 486.80 -10.30 497.10 2205 ---- ---- 485.10A 485.10A 491.50 -10.20 501.70 2210 ---- ---- 489.70A 489.70A 496.10 -10.30 506.40 2215 ---- ---- 494.40A 494.40A 500.80 -10.30 511.10 2220 ---- ---- 499.00A 499.00A 505.50 -10.30 515.80 2225 ---- ---- 503.70A 503.70A 510.20 -10.30 520.50 2230 ---- ---- 508.40A 508.40A 514.90 -10.30 525.20 2235 ---- ---- 513.10A 513.10A 519.60 -10.30 529.90 2240 ---- ---- 517.80A 517.80A 524.30 -10.30 534.60 2245 ---- ---- 522.40A 522.40A 529.00 -10.40 539.40 2250 ---- ---- 527.10A 527.10A 533.70 -10.40 544.10 2255 ---- ---- 531.80A 531.80A 538.40 -10.40 548.80 2260 ---- ---- 536.60A 536.60A 543.20 -10.40 553.60 2265 ---- ---- 541.30A 541.30A 547.90 -10.40 558.30 2270 ---- ---- 546.00A 546.00A 552.60 -10.50 563.10 2275 ---- ---- 550.70A 550.70A 557.40 -10.40 567.80 2280 ---- ---- 555.40A 555.40A 562.10 -10.50 572.60 2290 ---- ---- 564.90A 564.90A 571.60 -10.50 582.10 2300 ---- ---- 574.40A 574.40A 581.10 -10.60 591.70 2310 ---- ---- 583.90A 583.90A 590.70 -10.50 601.20 2320 ---- ---- 593.40A 593.40A 600.20 -10.60 610.80 2325 ---- ---- ---- ---- 605.00 -10.60 615.60 2330 ---- ---- ---- ---- 609.80 -10.60 620.40 2340 ---- ---- ---- ---- 619.40 -10.60 630.00 2350 ---- ---- 622.10A 622.10A 629.00 -10.70 639.70 2360 ---- ---- ---- ---- 638.70 -10.60 649.30 2370 ---- ---- ---- ---- 648.30 -10.70 659.00 2 2375 ---- ---- ---- ---- 653.10 -10.70 663.80 2 2380 ---- ---- ---- ---- 658.00 -10.60 668.60 1 2400 ---- ---- 670.20A 670.20A 677.30 -10.70 688.00 6 2425 ---- ---- ---- ---- 701.60 -10.70 712.30 2450 ---- ---- 718.70A 718.70A 726.00 -10.70 736.70 1 2475 ---- ---- ---- ---- 750.40 -10.80 761.20 2500 ---- ---- 767.40A 767.40A 774.90 -10.80 785.70 3 2525 ---- ---- ---- ---- 799.50 -10.90 810.40 2550 ---- ---- 816.30A 816.30A 824.20 -10.80 835.00 2575 ---- ---- ---- ---- 848.90 -10.90 859.80 2600 ---- ---- 865.50A 865.50A 873.70 -10.90 884.60 3000 ---- ---- ---- ---- 1273.30 -11.00 1284.30 4000 ---- ---- ---- ---- 2273.30 -11.00 2284.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 4.70 -.60 5.30 1225 ---- ---- ---- ---- 5.60 -.60 6.20 1250 ---- ---- ---- ---- 6.60 -.60 7.20 1275 ---- ---- ---- ---- 7.70 -.70 8.40 1300 ---- ---- ---- ---- 9.00 -.80 9.80 1325 ---- ---- ---- ---- 10.50 -.80 11.30 1350 ---- ---- ---- ---- 12.20 -.90 13.10 1375 ---- ---- ---- ---- 14.30 -.90 15.20 1400 ---- ---- 17.50A 17.50A 16.60 -1.10 17.70 1410 ---- ---- 18.50A 18.50A 17.60 -1.20 18.80 1420 ---- ---- 19.60A 19.60A 18.70 -1.20 19.90 1425 ---- ---- 20.20A 20.20A 19.30 -1.20 20.50 1430 ---- ---- 20.80A 20.80A 19.90 -1.30 21.20 1440 ---- ---- 22.00A 22.00A 21.20 -1.30 22.50 1450 ---- ---- 23.30A 23.30A 22.50 -1.40 23.90 1460 ---- ---- 24.70A 24.70A 23.90 -1.50 25.40 1470 ---- ---- 26.20A 26.20A 25.40 -1.60 27.00 1475 ---- ---- 26.90A 26.90A 26.10 -1.70 27.80 1480 ---- ---- 27.70A 27.70A 26.90 -1.70 28.60 1490 ---- ---- 29.30A 29.30A 28.60 -1.80 30.40 1500 ---- ---- 31.10A 31.10A 30.40 -1.90 32.30 1505 ---- ---- 32.00A 32.00A 31.30 -2.00 33.30 1510 ---- ---- 32.90A 32.90A 32.20 -2.10 34.30 1515 ---- ---- 33.90A 33.90A 33.20 -2.10 35.30 1520 ---- ---- 34.90A 34.90A 34.20 -2.20 36.40 1525 ---- ---- 35.90A 35.90A 35.30 -2.20 37.50 1530 37.20 37.20 36.90A 36.90A 36.30 -2.30 8 38.60 8 1535 ---- ---- 38.00A 38.00A 37.40 -2.40 39.80 1540 ---- ---- 39.10A 39.10A 38.60 -2.40 41.00 1545 ---- ---- 40.20A 40.20A 39.70 -2.50 42.20 1550 ---- ---- 41.40A 41.40A 40.90 -2.50 43.40 1160 1555 ---- ---- 42.60A 42.60A 42.10 -2.60 44.70 1560 ---- ---- 43.80A 43.80A 43.40 -2.60 46.00 1565 ---- ---- 45.00A 45.00A 44.70 -2.70 47.40 1570 ---- ---- 46.30A 46.30A 46.00 -2.80 48.80 1575 ---- ---- 47.60A 47.60A 47.40 -2.80 50.20 1580 ---- ---- 49.00A 49.00A 48.80 -2.90 51.70 1585 ---- ---- 50.40A 50.40A 50.20 -3.00 53.20 1590 ---- ---- 51.90A 51.90A 51.70 -3.00 54.70 1595 ---- ---- 53.40A 53.40A 53.20 -3.10 56.30 1600 55.00 55.00 54.90A 54.90A 54.70 -3.20 3 57.90 3 1605 ---- ---- 56.50A 56.50A 56.30 -3.30 59.60 1610 ---- ---- 58.00A 58.00A 58.00 -3.30 61.30 1615 ---- ---- 59.70A 59.70A 59.60 -3.40 63.00 1620 ---- ---- 61.30A 61.30A 61.30 -3.50 64.80 1625 ---- ---- 63.00A 63.00A 63.10 -3.50 66.60 1630 ---- ---- 64.80A 64.80A 64.90 -3.60 68.50 1635 ---- ---- 66.60A 66.60A 66.70 -3.70 70.40 1640 ---- ---- 68.40A 68.40A 68.60 -3.80 72.40 1645 ---- ---- 70.20A 70.20A 70.50 -3.80 74.30 1650 ---- ---- 72.20A 72.20A 72.40 -4.00 76.40 1655 ---- ---- 74.10A 74.10A 74.40 -4.10 78.50 1660 ---- ---- 76.10A 76.10A 76.50 -4.10 80.60 1665 ---- ---- 78.10A 78.10A 78.60 -4.20 82.80 1670 ---- ---- 80.20A 80.20A 80.70 -4.30 85.00 1675 ---- ---- 82.30A 82.30A 82.90 -4.30 87.20 1680 ---- ---- 84.50A 84.50A 85.10 -4.40 89.50 1685 ---- ---- 86.70A 86.70A 87.40 -4.50 91.90 1690 ---- ---- 88.90A 88.90A 89.70 -4.60 94.30 1695 ---- ---- 91.20A 91.20A 92.00 -4.70 96.70 1700 ---- ---- 93.60A 93.60A 94.40 -4.80 99.20 1705 ---- ---- 95.90A 95.90A 96.90 -4.80 101.70 10 1710 ---- ---- 98.30A 98.30A 99.40 -4.90 104.30 1715 ---- ---- 100.80A 100.80A 101.90 -5.00 106.90 1720 ---- ---- 103.30A 103.30A 104.40 -5.20 109.60 1725 ---- ---- 105.80A 105.80A 107.10 -5.10 112.20 1730 ---- ---- 108.40A 108.40A 109.70 -5.30 115.00 1735 ---- ---- 111.10A 111.10A 112.40 -5.30 117.70 1740 ---- ---- 113.70A 113.70A 115.10 -5.50 120.60 1745 ---- ---- 116.40A 116.40A 117.90 -5.50 123.40 1750 ---- ---- 119.20A 119.20A 120.70 -5.60 126.30 1755 ---- ---- 122.00A 122.00A 123.60 -5.60 129.20 1760 ---- ---- 124.80A 124.80A 126.50 -5.70 132.20 1765 ---- ---- 127.70A 127.70A 129.40 -5.80 135.20 1770 ---- ---- 130.60A 130.60A 132.30 -5.90 138.20 1775 ---- ---- 133.50A 133.50A 135.30 -6.00 141.30 1780 ---- ---- 136.50A 136.50A 138.40 -6.00 144.40 1785 ---- ---- 139.50A 139.50A 141.50 -6.00 147.50 1790 ---- ---- 142.60A 142.60A 144.60 -6.10 150.70 1795 ---- ---- 145.70A 145.70A 147.70 -6.20 153.90 1800 ---- ---- 148.80A 148.80A 150.90 -6.20 157.10 1805 ---- ---- 152.00A 152.00A 154.10 -6.30 160.40 1810 ---- ---- 155.20A 155.20A 157.40 -6.30 163.70 1815 ---- ---- 158.40A 158.40A 160.60 -6.50 167.10 1820 ---- ---- 161.70A 161.70A 163.90 -6.60 170.50 1825 ---- ---- 165.00A 165.00A 167.30 -6.60 173.90 1830 ---- ---- 168.30A 168.30A 170.70 -6.70 177.40 1835 ---- ---- 171.70A 171.70A 174.10 -6.70 180.80 1840 ---- ---- 175.10A 175.10A 177.50 -6.90 184.40 1845 ---- ---- 178.50A 178.50A 181.00 -6.90 187.90 1850 ---- ---- 182.00A 182.00A 184.50 -7.00 191.50 1855 ---- ---- 185.50A 185.50A 188.00 -7.10 195.10 1860 ---- ---- 189.00A 189.00A 191.60 -7.10 198.70 1865 ---- ---- 192.50A 192.50A 195.20 -7.20 202.40 1870 ---- ---- 196.10A 196.10A 198.80 -7.30 206.10 1875 ---- ---- 199.70A 199.70A 202.50 -7.30 209.80 1880 ---- ---- 203.30A 203.30A 206.20 -7.30 213.50 1885 ---- ---- 207.00A 207.00A 209.90 -7.40 217.30 1890 ---- ---- 210.60A 210.60A 213.60 -7.50 221.10 1895 ---- ---- 214.30A 214.30A 217.30 -7.60 224.90 1900 ---- ---- 218.10A 218.10A 221.10 -7.60 228.70 1905 ---- ---- 221.80A 221.80A 224.90 -7.60 232.50 1910 ---- ---- 225.60A 225.60A 228.70 -7.70 236.40 1915 ---- ---- 229.40A 229.40A 232.60 -7.70 240.30 1920 ---- ---- 233.20A 233.20A 236.50 -7.70 244.20 1925 ---- ---- 237.10A 237.10A 240.40 -7.80 248.20 1930 ---- ---- 240.90A 240.90A 244.30 -7.80 252.10 1935 ---- ---- 244.80A 244.80A 248.20 -7.90 256.10 1940 ---- ---- 248.70A 248.70A 252.10 -8.00 260.10 1945 ---- ---- 252.60A 252.60A 256.10 -8.00 264.10 1950 ---- ---- 256.60A 256.60A 260.10 -8.10 268.20 1955 ---- ---- 260.60A 260.60A 264.10 -8.10 272.20 1960 ---- ---- 264.60A 264.60A 268.20 -8.10 276.30 1965 ---- ---- 268.60A 268.60A 272.20 -8.20 280.40 1970 ---- ---- 272.60A 272.60A 276.30 -8.20 284.50 1975 ---- ---- 276.60A 276.60A 280.30 -8.40 288.70 1980 ---- ---- 280.70A 280.70A 284.40 -8.40 292.80 1985 ---- ---- 284.80A 284.80A 288.60 -8.40 297.00 1990 ---- ---- 288.90A 288.90A 292.70 -8.40 301.10 1995 ---- ---- 293.00A 293.00A 296.80 -8.50 305.30 2000 ---- ---- 297.10A 297.10A 301.00 -8.50 309.50 2005 ---- ---- 301.20A 301.20A 305.20 -8.60 313.80 2010 ---- ---- 305.40A 305.40A 309.40 -8.60 318.00 2015 ---- ---- 309.60A 309.60A 313.60 -8.60 322.20 2020 ---- ---- 313.70A 313.70A 317.80 -8.70 326.50 2025 ---- ---- 317.90A 317.90A 322.00 -8.80 330.80 2030 ---- ---- 322.20A 322.20A 326.30 -8.80 335.10 2035 ---- ---- 326.40A 326.40A 330.60 -8.80 339.40 2040 ---- ---- 330.60A 330.60A 334.80 -8.90 343.70 2045 ---- ---- 334.90A 334.90A 339.10 -8.90 348.00 2050 ---- ---- 339.20A 339.20A 343.40 -9.00 352.40 2055 ---- ---- 343.40A 343.40A 347.70 -9.00 356.70 2060 ---- ---- 347.70A 347.70A 352.10 -9.00 361.10 2065 ---- ---- 352.00A 352.00A 356.40 -9.10 365.50 2070 ---- ---- 356.40A 356.40A 360.80 -9.00 369.80 2075 ---- ---- 360.70A 360.70A 365.10 -9.10 374.20 2080 ---- ---- 365.00A 365.00A 369.50 -9.20 378.70 2085 ---- ---- 369.40A 369.40A 373.90 -9.20 383.10 2090 ---- ---- 373.70A 373.70A 378.30 -9.20 387.50 2095 ---- ---- 378.10A 378.10A 382.70 -9.20 391.90 2100 ---- ---- 382.50A 382.50A 387.10 -9.30 396.40 2105 ---- ---- 386.90A 386.90A 391.50 -9.30 400.80 2110 ---- ---- 391.30A 391.30A 395.90 -9.40 405.30 2115 ---- ---- 395.70A 395.70A 400.40 -9.40 409.80 2120 ---- ---- 400.20A 400.20A 404.80 -9.50 414.30 2125 ---- ---- 404.60A 404.60A 409.30 -9.40 418.70 2130 ---- ---- 409.00A 409.00A 413.80 -9.40 423.20 2135 ---- ---- 413.50A 413.50A 418.20 -9.60 427.80 2140 ---- ---- 418.00A 418.00A 422.70 -9.60 432.30 2145 ---- ---- 422.40A 422.40A 427.20 -9.60 436.80 2150 ---- ---- 426.90A 426.90A 431.70 -9.60 441.30 2155 ---- ---- 431.40A 431.40A 436.20 -9.70 445.90 2160 ---- ---- 435.90A 435.90A 440.80 -9.60 450.40 2165 ---- ---- 440.40A 440.40A 445.30 -9.70 455.00 2170 ---- ---- 445.00A 445.00A 449.80 -9.70 459.50 2175 ---- ---- 449.50A 449.50A 454.40 -9.70 464.10 2180 ---- ---- 454.00A 454.00A 458.90 -9.80 468.70 2185 ---- ---- 458.60A 458.60A 463.50 -9.70 473.20 2190 ---- ---- 463.10A 463.10A 468.10 -9.70 477.80 2195 ---- ---- 467.70A 467.70A 472.60 -9.80 482.40 2200 ---- ---- 472.20A 472.20A 477.20 -9.80 487.00 2205 ---- ---- 476.80A 476.80A 481.80 -9.80 491.60 2210 ---- ---- 481.40A 481.40A 486.40 -9.90 496.30 2215 ---- ---- 486.00A 486.00A 491.00 -9.90 500.90 2220 ---- ---- 490.50A 490.50A 495.60 -9.90 505.50 2225 ---- ---- 495.10A 495.10A 500.20 -10.00 510.20 2230 ---- ---- 499.80A 499.80A 504.90 -9.90 514.80 2235 ---- ---- 504.40A 504.40A 509.50 -9.90 519.40 2240 ---- ---- 509.00A 509.00A 514.10 -10.00 524.10 2245 ---- ---- 513.60A 513.60A 518.80 -10.00 528.80 2250 ---- ---- 518.20A 518.20A 523.40 -10.00 533.40 2255 ---- ---- 522.90A 522.90A 528.10 -10.00 538.10 2260 ---- ---- 527.50A 527.50A 532.70 -10.10 542.80 2265 ---- ---- 532.20A 532.20A 537.40 -10.10 547.50 2270 ---- ---- 536.80A 536.80A 542.10 -10.00 552.10 2275 ---- ---- 541.50A 541.50A 546.80 -10.00 556.80 2280 ---- ---- 546.20A 546.20A 551.50 -10.00 561.50 2290 ---- ---- 555.50A 555.50A 560.80 -10.20 571.00 2300 ---- ---- 564.90A 564.90A 570.30 -10.10 580.40 2310 ---- ---- 574.30A 574.30A 579.70 -10.10 589.80 2320 ---- ---- 583.70A 583.70A 589.10 -10.20 599.30 2325 ---- ---- 588.40A 588.40A 593.90 -10.20 604.10 2330 ---- ---- 593.10A 593.10A 598.60 -10.20 608.80 2340 ---- ---- 602.60A 602.60A 608.10 -10.20 618.30 2350 ---- ---- 612.10A 612.10A 617.60 -10.30 627.90 2360 ---- ---- 621.50A 621.50A 627.10 -10.30 637.40 2370 ---- ---- 631.10A 631.10A 636.70 -10.30 647.00 2375 ---- ---- 635.80A 635.80A 641.50 -10.30 651.80 2380 ---- ---- 640.60A 640.60A 646.30 -10.30 656.60 2400 ---- ---- 659.70A 659.70A 665.40 -10.40 675.80 2425 ---- ---- ---- ---- 689.50 -10.40 699.90 2450 ---- ---- 707.60A 707.60A 713.70 -10.40 724.10 2475 ---- ---- ---- ---- 737.90 -10.50 748.40 2490 ---- ---- ---- ---- 752.50 -10.50 763.00 2500 ---- ---- 755.90A 755.90A 762.30 -10.50 772.80 2525 ---- ---- ---- ---- 786.70 -10.50 797.20 2550 ---- ---- 804.50A 804.50A 811.20 -10.50 821.70 2575 ---- ---- ---- ---- 835.70 -10.60 846.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.80 -.30 4.10 1225 ---- ---- ---- ---- 4.70 -.40 5.10 1250 ---- ---- ---- ---- 5.90 -.40 6.30 1275 ---- ---- ---- ---- 7.20 -.60 7.80 1300 ---- ---- ---- ---- 8.80 -.70 9.50 1325 ---- ---- ---- ---- 10.70 -.80 11.50 1350 ---- ---- ---- ---- 12.90 -.90 13.80 1375 ---- ---- ---- ---- 15.40 -1.10 16.50 1400 ---- ---- ---- ---- 18.30 -1.20 19.50 1410 ---- ---- ---- ---- 19.60 -1.30 20.90 1420 ---- ---- ---- ---- 20.90 -1.40 22.30 1425 ---- ---- ---- ---- 21.60 -1.50 23.10 1430 ---- ---- ---- ---- 22.30 -1.50 23.80 1440 ---- ---- ---- ---- 23.80 -1.60 25.40 1450 ---- ---- ---- ---- 25.40 -1.70 27.10 1460 ---- ---- ---- ---- 27.00 -1.80 28.80 1470 ---- ---- ---- ---- 28.80 -1.80 30.60 1475 ---- ---- ---- ---- 29.70 -1.90 31.60 1480 ---- ---- ---- ---- 30.60 -2.00 32.60 1490 ---- ---- ---- ---- 32.60 -2.00 34.60 1500 ---- ---- ---- ---- 34.60 -2.10 36.70 1505 ---- ---- ---- ---- 35.60 -2.20 37.80 1510 ---- ---- ---- ---- 36.70 -2.20 38.90 1515 ---- ---- ---- ---- 37.80 -2.30 40.10 1520 ---- ---- ---- ---- 38.90 -2.40 41.30 1525 ---- ---- ---- ---- 40.10 -2.40 42.50 1530 ---- ---- ---- ---- 41.30 -2.40 43.70 1535 ---- ---- ---- ---- 42.50 -2.50 45.00 1540 ---- ---- ---- ---- 43.70 -2.60 46.30 1545 ---- ---- ---- ---- 45.00 -2.60 47.60 1550 ---- ---- ---- ---- 46.30 -2.60 48.90 1555 ---- ---- ---- ---- 47.60 -2.70 50.30 1560 ---- ---- ---- ---- 48.90 -2.80 51.70 1565 ---- ---- ---- ---- 50.30 -2.80 53.10 1570 ---- ---- ---- ---- 51.70 -2.90 54.60 1575 ---- ---- ---- ---- 53.20 -2.90 56.10 1580 ---- ---- ---- ---- 54.70 -2.90 57.60 1585 ---- ---- ---- ---- 56.20 -3.00 59.20 1590 ---- ---- ---- ---- 57.70 -3.10 60.80 1595 ---- ---- ---- ---- 59.30 -3.10 62.40 1600 ---- ---- ---- ---- 60.90 -3.20 64.10 1605 ---- ---- ---- ---- 62.60 -3.20 65.80 1610 ---- ---- ---- ---- 64.20 -3.30 67.50 1615 ---- ---- ---- ---- 66.00 -3.30 69.30 1620 ---- ---- ---- ---- 67.70 -3.40 71.10 1625 ---- ---- ---- ---- 69.50 -3.50 73.00 1630 ---- ---- ---- ---- 71.30 -3.60 74.90 1635 ---- ---- ---- ---- 73.20 -3.60 76.80 1640 ---- ---- ---- ---- 75.10 -3.70 78.80 1645 ---- ---- ---- ---- 77.00 -3.80 80.80 1650 ---- ---- ---- ---- 79.00 -3.80 82.80 1655 ---- ---- ---- ---- 81.00 -3.90 84.90 1660 ---- ---- ---- ---- 83.10 -4.00 87.10 1665 ---- ---- ---- ---- 85.20 -4.00 89.20 1670 ---- ---- ---- ---- 87.30 -4.10 91.40 1675 ---- ---- ---- ---- 89.50 -4.20 93.70 1680 ---- ---- ---- ---- 91.80 -4.20 96.00 1685 ---- ---- ---- ---- 94.00 -4.40 98.40 1690 ---- ---- ---- ---- 96.30 -4.50 100.80 1695 ---- ---- ---- ---- 98.70 -4.50 103.20 1700 ---- ---- ---- ---- 101.10 -4.60 105.70 1705 ---- ---- ---- ---- 103.50 -4.70 108.20 1710 ---- ---- ---- ---- 106.00 -4.80 110.80 1715 ---- ---- ---- ---- 108.60 -4.80 113.40 1720 ---- ---- ---- ---- 111.10 -4.90 116.00 1725 ---- ---- ---- ---- 113.70 -5.10 118.80 1730 ---- ---- ---- ---- 116.40 -5.10 121.50 1735 ---- ---- ---- ---- 119.10 -5.20 124.30 1740 ---- ---- ---- ---- 121.80 -5.30 127.10 1745 ---- ---- ---- ---- 124.60 -5.40 130.00 1750 ---- ---- ---- ---- 127.40 -5.50 132.90 1755 ---- ---- ---- ---- 130.20 -5.60 135.80 1760 ---- ---- ---- ---- 133.10 -5.70 138.80 1765 ---- ---- ---- ---- 136.00 -5.80 141.80 1770 ---- ---- ---- ---- 139.00 -5.90 144.90 1775 ---- ---- ---- ---- 142.00 -5.90 147.90 1780 ---- ---- ---- ---- 145.00 -6.10 151.10 1785 ---- ---- ---- ---- 148.10 -6.10 154.20 1790 ---- ---- ---- ---- 151.20 -6.20 157.40 1795 ---- ---- ---- ---- 154.30 -6.30 160.60 1800 ---- ---- ---- ---- 157.40 -6.50 163.90 1805 ---- ---- ---- ---- 160.60 -6.50 167.10 1810 ---- ---- ---- ---- 163.80 -6.70 170.50 1815 ---- ---- ---- ---- 167.10 -6.70 173.80 1820 ---- ---- ---- ---- 170.40 -6.70 177.10 1825 ---- ---- ---- ---- 173.70 -6.80 180.50 1830 ---- ---- ---- ---- 177.00 -6.90 183.90 1835 ---- ---- ---- ---- 180.40 -7.00 187.40 1840 ---- ---- ---- ---- 183.80 -7.10 190.90 1845 ---- ---- ---- ---- 187.20 -7.10 194.30 1850 ---- ---- ---- ---- 190.60 -7.30 197.90 1855 ---- ---- ---- ---- 194.10 -7.30 201.40 1860 ---- ---- ---- ---- 197.60 -7.40 205.00 1865 ---- ---- ---- ---- 201.10 -7.50 208.60 1870 ---- ---- ---- ---- 204.70 -7.50 212.20 1875 ---- ---- ---- ---- 208.30 -7.50 215.80 1880 ---- ---- ---- ---- 211.90 -7.60 219.50 1885 ---- ---- ---- ---- 215.50 -7.70 223.20 1890 ---- ---- ---- ---- 219.10 -7.80 226.90 1895 ---- ---- ---- ---- 222.80 -7.80 230.60 1900 ---- ---- ---- ---- 226.50 -7.90 234.40 1905 ---- ---- ---- ---- 230.20 -7.90 238.10 1910 ---- ---- ---- ---- 234.00 -7.90 241.90 1915 ---- ---- ---- ---- 237.70 -8.10 245.80 1920 ---- ---- ---- ---- 241.50 -8.10 249.60 1925 ---- ---- ---- ---- 245.30 -8.20 253.50 1930 ---- ---- ---- ---- 249.20 -8.10 257.30 1935 ---- ---- ---- ---- 253.00 -8.20 261.20 1940 ---- ---- ---- ---- 256.90 -8.30 265.20 1945 ---- ---- ---- ---- 260.80 -8.30 269.10 1950 ---- ---- ---- ---- 264.70 -8.40 273.10 1955 ---- ---- ---- ---- 268.70 -8.30 277.00 1960 ---- ---- ---- ---- 272.60 -8.40 281.00 1965 ---- ---- ---- ---- 276.60 -8.40 285.00 1970 ---- ---- ---- ---- 280.60 -8.50 289.10 1975 ---- ---- ---- ---- 284.60 -8.50 293.10 1980 ---- ---- ---- ---- 288.60 -8.60 297.20 1985 ---- ---- ---- ---- 292.70 -8.60 301.30 1990 ---- ---- ---- ---- 296.70 -8.70 305.40 1995 ---- ---- ---- ---- 300.80 -8.70 309.50 2000 ---- ---- ---- ---- 304.90 -8.80 313.70 2005 ---- ---- ---- ---- 309.10 -8.70 317.80 2010 ---- ---- ---- ---- 313.20 -8.80 322.00 2015 ---- ---- ---- ---- 317.30 -8.90 326.20 2020 ---- ---- ---- ---- 321.50 -8.90 330.40 2025 ---- ---- ---- ---- 325.70 -8.90 334.60 2030 ---- ---- ---- ---- 329.90 -8.90 338.80 2035 ---- ---- ---- ---- 334.10 -9.00 343.10 2040 ---- ---- ---- ---- 338.30 -9.00 347.30 2045 ---- ---- ---- ---- 342.60 -9.00 351.60 2050 ---- ---- ---- ---- 346.90 -9.00 355.90 2055 ---- ---- ---- ---- 351.10 -9.10 360.20 2060 ---- ---- ---- ---- 355.40 -9.10 364.50 2065 ---- ---- ---- ---- 359.70 -9.10 368.80 2070 ---- ---- ---- ---- 364.00 -9.20 373.20 2075 ---- ---- ---- ---- 368.40 -9.10 377.50 2080 ---- ---- ---- ---- 372.70 -9.20 381.90 2085 ---- ---- ---- ---- 377.00 -9.30 386.30 2090 ---- ---- ---- ---- 381.40 -9.20 390.60 2095 ---- ---- ---- ---- 385.80 -9.20 395.00 2100 ---- ---- ---- ---- 390.20 -9.20 399.40 2105 ---- ---- ---- ---- 394.60 -9.30 403.90 2110 ---- ---- ---- ---- 399.00 -9.30 408.30 2115 ---- ---- ---- ---- 403.40 -9.30 412.70 2120 ---- ---- ---- ---- 407.80 -9.40 417.20 2125 ---- ---- ---- ---- 412.20 -9.40 421.60 2130 ---- ---- ---- ---- 416.70 -9.40 426.10 2135 ---- ---- ---- ---- 421.10 -9.50 430.60 2140 ---- ---- ---- ---- 425.60 -9.50 435.10 2145 ---- ---- ---- ---- 430.10 -9.50 439.60 2150 ---- ---- ---- ---- 434.60 -9.50 444.10 2155 ---- ---- ---- ---- 439.00 -9.60 448.60 2160 ---- ---- ---- ---- 443.50 -9.60 453.10 2165 ---- ---- ---- ---- 448.00 -9.60 457.60 2170 ---- ---- ---- ---- 452.60 -9.60 462.20 2175 ---- ---- ---- ---- 457.10 -9.60 466.70 2180 ---- ---- ---- ---- 461.60 -9.60 471.20 2185 ---- ---- ---- ---- 466.10 -9.70 475.80 2190 ---- ---- ---- ---- 470.70 -9.70 480.40 2195 ---- ---- ---- ---- 475.20 -9.70 484.90 2200 ---- ---- ---- ---- 479.80 -9.70 489.50 2205 ---- ---- ---- ---- 484.40 -9.70 494.10 2210 ---- ---- ---- ---- 488.90 -9.80 498.70 2215 ---- ---- ---- ---- 493.50 -9.80 503.30 2220 ---- ---- ---- ---- 498.10 -9.80 507.90 2225 ---- ---- ---- ---- 502.70 -9.80 512.50 2230 ---- ---- ---- ---- 507.30 -9.80 517.10 2235 ---- ---- ---- ---- 511.90 -9.80 521.70 2240 ---- ---- ---- ---- 516.50 -9.80 526.30 2245 ---- ---- ---- ---- 521.10 -9.90 531.00 2250 ---- ---- ---- ---- 525.70 -9.90 535.60 2255 ---- ---- ---- ---- 530.30 -10.00 540.30 2260 ---- ---- ---- ---- 535.00 -9.90 544.90 2265 ---- ---- ---- ---- 539.60 -10.00 549.60 2270 ---- ---- ---- ---- 544.20 -10.00 554.20 2275 ---- ---- ---- ---- 548.90 -10.00 558.90 2280 ---- ---- ---- ---- 553.60 -10.00 563.60 2290 ---- ---- ---- ---- 562.90 -10.00 572.90 2300 ---- ---- ---- ---- 572.20 -10.10 582.30 2310 ---- ---- ---- ---- 581.60 -10.10 591.70 2320 ---- ---- ---- ---- 591.00 -10.10 601.10 2325 ---- ---- ---- ---- 595.70 -10.10 605.80 2330 ---- ---- ---- ---- 600.40 -10.20 610.60 2340 ---- ---- ---- ---- 609.80 -10.20 620.00 2350 ---- ---- ---- ---- 619.30 -10.20 629.50 2360 ---- ---- ---- ---- 628.80 -10.20 639.00 2370 ---- ---- ---- ---- 638.30 -10.20 648.50 2375 ---- ---- ---- ---- 643.00 -10.30 653.30 2380 ---- ---- ---- ---- 647.80 -10.30 658.10 2400 ---- ---- ---- ---- 666.80 -10.40 677.20 2425 ---- ---- ---- ---- 690.80 -10.40 701.20 2450 ---- ---- ---- ---- 714.80 -10.50 725.30 2475 ---- ---- ---- ---- 739.00 -10.50 749.50 2500 ---- ---- ---- ---- 763.20 -10.50 773.70 2525 ---- ---- ---- ---- 787.50 -10.60 798.10 2550 ---- ---- ---- ---- 811.90 -10.60 822.50 2575 ---- ---- ---- ---- 836.30 -10.70 847.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 5.60 -.40 6.00 1250 ---- ---- ---- ---- 6.90 -.50 7.40 1275 ---- ---- ---- ---- 8.30 -.60 8.90 1300 ---- ---- ---- ---- 10.00 -.70 10.70 1325 ---- ---- ---- ---- 12.00 -.80 12.80 1350 ---- ---- ---- ---- 14.30 -.90 15.20 1375 ---- ---- ---- ---- 16.90 -1.00 17.90 1400 ---- ---- ---- ---- 19.80 -1.30 21.10 1420 ---- ---- ---- ---- 22.50 -1.30 23.80 1425 ---- ---- ---- ---- 23.20 -1.40 24.60 1430 ---- ---- ---- ---- 23.90 -1.40 25.30 1440 ---- ---- ---- ---- 25.40 -1.50 26.90 1450 ---- ---- ---- ---- 26.90 -1.70 28.60 1460 ---- ---- ---- ---- 28.60 -1.70 30.30 1470 ---- ---- ---- ---- 30.30 -1.80 32.10 1475 ---- ---- ---- ---- 31.20 -1.80 33.00 1480 ---- ---- ---- ---- 32.10 -1.90 34.00 1490 ---- ---- ---- ---- 34.00 -2.00 36.00 1500 ---- ---- ---- ---- 36.00 -2.00 38.00 1510 ---- ---- ---- ---- 38.00 -2.20 40.20 1515 ---- ---- ---- ---- 39.10 -2.20 41.30 1520 ---- ---- ---- ---- 40.20 -2.20 42.40 1525 ---- ---- ---- ---- 41.30 -2.30 43.60 1530 ---- ---- ---- ---- 42.40 -2.40 44.80 1535 ---- ---- ---- ---- 43.60 -2.40 46.00 1540 ---- ---- ---- ---- 44.80 -2.50 47.30 1545 ---- ---- ---- ---- 46.00 -2.60 48.60 1550 ---- ---- ---- ---- 47.30 -2.60 49.90 1555 ---- ---- ---- ---- 48.60 -2.60 51.20 1560 ---- ---- ---- ---- 49.90 -2.70 52.60 1565 ---- ---- ---- ---- 51.20 -2.70 53.90 1570 ---- ---- ---- ---- 52.60 -2.80 55.40 1575 ---- ---- ---- ---- 54.00 -2.80 56.80 1580 ---- ---- ---- ---- 55.40 -2.90 58.30 1585 ---- ---- ---- ---- 56.90 -2.90 59.80 1590 ---- ---- ---- ---- 58.40 -3.00 61.40 1595 ---- ---- ---- ---- 59.90 -3.10 63.00 1600 ---- ---- ---- ---- 61.50 -3.10 64.60 1605 ---- ---- ---- ---- 63.10 -3.20 66.30 1610 ---- ---- ---- ---- 64.70 -3.20 67.90 1615 ---- ---- ---- ---- 66.40 -3.30 69.70 1620 ---- ---- ---- ---- 68.10 -3.30 71.40 1625 ---- ---- ---- ---- 69.90 -3.30 73.20 1630 ---- ---- ---- ---- 71.60 -3.50 75.10 1635 ---- ---- ---- ---- 73.50 -3.40 76.90 1640 ---- ---- ---- ---- 75.30 -3.50 78.80 1645 ---- ---- ---- ---- 77.20 -3.60 80.80 1650 ---- ---- ---- ---- 79.10 -3.70 82.80 1655 ---- ---- ---- ---- 81.10 -3.70 84.80 1660 ---- ---- ---- ---- 83.10 -3.80 86.90 1665 ---- ---- ---- ---- 85.10 -3.90 89.00 1670 ---- ---- ---- ---- 87.20 -3.90 91.10 1675 ---- ---- ---- ---- 89.30 -4.00 93.30 1680 ---- ---- ---- ---- 91.50 -4.00 95.50 1685 ---- ---- ---- ---- 93.70 -4.00 97.70 1690 ---- ---- ---- ---- 95.90 -4.10 100.00 1695 ---- ---- ---- ---- 98.20 -4.10 102.30 1700 ---- ---- ---- ---- 100.50 -4.20 104.70 1705 ---- ---- ---- ---- 102.80 -4.30 107.10 1710 ---- ---- ---- ---- 105.20 -4.40 109.60 1715 ---- ---- ---- ---- 107.60 -4.40 112.00 1720 ---- ---- ---- ---- 110.00 -4.60 114.60 1725 ---- ---- ---- ---- 112.50 -4.60 117.10 1730 ---- ---- ---- ---- 115.00 -4.70 119.70 1735 ---- ---- ---- ---- 117.60 -4.80 122.40 1740 ---- ---- ---- ---- 120.20 -4.80 125.00 1745 ---- ---- ---- ---- 122.80 -4.90 127.70 1750 ---- ---- ---- ---- 125.50 -5.00 130.50 1755 ---- ---- ---- ---- 128.20 -5.10 133.30 1760 ---- ---- ---- ---- 130.90 -5.20 136.10 1765 ---- ---- ---- ---- 133.70 -5.30 139.00 1770 ---- ---- ---- ---- 136.50 -5.40 141.90 1775 ---- ---- ---- ---- 139.30 -5.50 144.80 1780 ---- ---- ---- ---- 142.20 -5.60 147.80 1785 ---- ---- ---- ---- 145.10 -5.70 150.80 1790 ---- ---- ---- ---- 148.10 -5.70 153.80 1795 ---- ---- ---- ---- 151.00 -5.90 156.90 1800 ---- ---- ---- ---- 154.10 -5.90 160.00 1805 ---- ---- ---- ---- 157.10 -6.00 163.10 1810 ---- ---- ---- ---- 160.20 -6.10 166.30 1815 ---- ---- ---- ---- 163.30 -6.20 169.50 1820 ---- ---- ---- ---- 166.50 -6.20 172.70 1825 ---- ---- ---- ---- 169.60 -6.40 176.00 1830 ---- ---- ---- ---- 172.80 -6.50 179.30 1835 ---- ---- ---- ---- 176.10 -6.50 182.60 1840 ---- ---- ---- ---- 179.40 -6.60 186.00 1845 ---- ---- ---- ---- 182.70 -6.70 189.40 1850 ---- ---- ---- ---- 186.00 -6.80 192.80 1855 ---- ---- ---- ---- 189.40 -6.90 196.30 1860 ---- ---- ---- ---- 192.80 -6.90 199.70 1865 ---- ---- ---- ---- 196.20 -7.00 203.20 1870 ---- ---- ---- ---- 199.70 -7.10 206.80 1875 ---- ---- ---- ---- 203.20 -7.10 210.30 1880 ---- ---- ---- ---- 206.70 -7.20 213.90 1885 ---- ---- ---- ---- 210.20 -7.30 217.50 1890 ---- ---- ---- ---- 213.80 -7.30 221.10 1895 ---- ---- ---- ---- 217.40 -7.40 224.80 1900 ---- ---- ---- ---- 221.10 -7.40 228.50 1905 ---- ---- ---- ---- 224.70 -7.50 232.20 1910 ---- ---- ---- ---- 228.40 -7.50 235.90 1915 ---- ---- ---- ---- 232.10 -7.60 239.70 1920 ---- ---- ---- ---- 235.80 -7.70 243.50 1925 ---- ---- ---- ---- 239.60 -7.70 247.30 1930 ---- ---- ---- ---- 243.40 -7.70 251.10 1935 ---- ---- ---- ---- 247.20 -7.70 254.90 1940 ---- ---- ---- ---- 251.00 -7.80 258.80 1945 ---- ---- ---- ---- 254.90 -7.80 262.70 1950 ---- ---- ---- ---- 258.70 -7.90 266.60 1955 ---- ---- ---- ---- 262.60 -7.90 270.50 1960 ---- ---- ---- ---- 266.50 -7.90 274.40 1965 ---- ---- ---- ---- 270.50 -7.90 278.40 1970 ---- ---- ---- ---- 274.40 -8.00 282.40 1975 ---- ---- ---- ---- 278.40 -8.00 286.40 1980 ---- ---- ---- ---- 282.30 -8.10 290.40 1985 ---- ---- ---- ---- 286.30 -8.10 294.40 1990 ---- ---- ---- ---- 290.40 -8.00 298.40 1995 ---- ---- ---- ---- 294.40 -8.10 302.50 2000 ---- ---- ---- ---- 298.40 -8.20 306.60 2005 ---- ---- ---- ---- 302.50 -8.20 310.70 2010 ---- ---- ---- ---- 306.60 -8.20 314.80 2015 ---- ---- ---- ---- 310.70 -8.20 318.90 2020 ---- ---- ---- ---- 314.80 -8.20 323.00 2025 ---- ---- ---- ---- 318.90 -8.30 327.20 2030 ---- ---- ---- ---- 323.00 -8.40 331.40 2035 ---- ---- ---- ---- 327.10 -8.40 335.50 2040 ---- ---- ---- ---- 331.30 -8.40 339.70 2045 ---- ---- ---- ---- 335.50 -8.40 343.90 2050 ---- ---- ---- ---- 339.60 -8.60 348.20 2055 ---- ---- ---- ---- 343.80 -8.60 352.40 2060 ---- ---- ---- ---- 348.00 -8.60 356.60 2065 ---- ---- ---- ---- 352.30 -8.60 360.90 2070 ---- ---- ---- ---- 356.50 -8.70 365.20 2075 ---- ---- ---- ---- 360.70 -8.70 369.40 2080 ---- ---- ---- ---- 365.00 -8.70 373.70 2085 ---- ---- ---- ---- 369.20 -8.80 378.00 2090 ---- ---- ---- ---- 373.50 -8.80 382.30 2095 ---- ---- ---- ---- 377.80 -8.90 386.70 2100 ---- ---- ---- ---- 382.10 -8.90 391.00 2105 ---- ---- ---- ---- 386.40 -9.00 395.40 2110 ---- ---- ---- ---- 390.70 -9.00 399.70 2115 ---- ---- ---- ---- 395.00 -9.10 404.10 2120 ---- ---- ---- ---- 399.30 -9.20 408.50 2125 ---- ---- ---- ---- 403.70 -9.10 412.80 2130 ---- ---- ---- ---- 408.00 -9.20 417.20 2135 ---- ---- ---- ---- 412.40 -9.20 421.60 2140 ---- ---- ---- ---- 416.80 -9.30 426.10 2145 ---- ---- ---- ---- 421.20 -9.30 430.50 2150 ---- ---- ---- ---- 425.60 -9.30 434.90 2155 ---- ---- ---- ---- 430.00 -9.30 439.30 2160 ---- ---- ---- ---- 434.40 -9.40 443.80 2165 ---- ---- ---- ---- 438.80 -9.50 448.30 2170 ---- ---- ---- ---- 443.20 -9.50 452.70 2175 ---- ---- ---- ---- 447.70 -9.50 457.20 2180 ---- ---- ---- ---- 452.10 -9.60 461.70 2185 ---- ---- ---- ---- 456.60 -9.60 466.20 2190 ---- ---- ---- ---- 461.10 -9.60 470.70 2195 ---- ---- ---- ---- 465.50 -9.70 475.20 2200 ---- ---- ---- ---- 470.00 -9.70 479.70 2205 ---- ---- ---- ---- 474.50 -9.70 484.20 2210 ---- ---- ---- ---- 479.00 -9.70 488.70 2215 ---- ---- ---- ---- 483.50 -9.80 493.30 2220 ---- ---- ---- ---- 488.10 -9.70 497.80 2225 ---- ---- ---- ---- 492.60 -9.80 502.40 2230 ---- ---- ---- ---- 497.10 -9.80 506.90 2235 ---- ---- ---- ---- 501.70 -9.80 511.50 2240 ---- ---- ---- ---- 506.20 -9.90 516.10 2245 ---- ---- ---- ---- 510.80 -9.80 520.60 2250 ---- ---- ---- ---- 515.40 -9.80 525.20 2255 ---- ---- ---- ---- 519.90 -9.90 529.80 2260 ---- ---- ---- ---- 524.50 -9.90 534.40 2265 ---- ---- ---- ---- 529.10 -9.90 539.00 2270 ---- ---- ---- ---- 533.70 -9.90 543.60 2275 ---- ---- ---- ---- 538.30 -9.90 548.20 2280 ---- ---- ---- ---- 542.90 -10.00 552.90 2285 ---- ---- ---- ---- 547.50 -10.00 557.50 2290 ---- ---- ---- ---- 552.20 -9.90 562.10 2300 ---- ---- ---- ---- 561.40 -10.00 571.40 2310 ---- ---- ---- ---- 570.70 -10.00 580.70 2320 ---- ---- ---- ---- 580.00 -10.00 590.00 2325 ---- ---- ---- ---- 584.70 -10.00 594.70 2330 ---- ---- ---- ---- 589.40 -10.00 599.40 2340 ---- ---- ---- ---- 598.70 -10.10 608.80 2350 ---- ---- ---- ---- 608.10 -10.10 618.20 2360 ---- ---- ---- ---- 617.50 -10.10 627.60 2370 ---- ---- ---- ---- 626.90 -10.10 637.00 2375 ---- ---- ---- ---- 631.60 -10.10 641.70 2380 ---- ---- ---- ---- 636.40 -10.10 646.50 2400 ---- ---- ---- ---- 655.30 -10.10 665.40 2425 ---- ---- ---- ---- 679.10 -10.10 689.20 2450 ---- ---- ---- ---- 702.90 -10.20 713.10 2475 ---- ---- ---- ---- 726.90 -10.20 737.10 2500 ---- ---- ---- ---- 751.00 -10.20 761.20 2525 ---- ---- ---- ---- 775.10 -10.30 785.40 2550 ---- ---- ---- ---- 799.40 -10.30 809.70 2575 ---- ---- ---- ---- 823.70 -10.30 834.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 -.20 2.50 2 1025 ---- ---- ---- ---- 2.70 -.20 2.90 1050 ---- ---- ---- ---- 3.20 -.20 3.40 1075 ---- ---- ---- ---- 3.70 -.30 4.00 1080 ---- ---- ---- ---- 3.80 -.30 4.10 1090 ---- ---- ---- ---- 4.10 -.30 4.40 1100 ---- ---- ---- ---- 4.40 -.30 4.70 1 1 1110 ---- ---- ---- ---- 4.60 -.40 5.00 1120 ---- ---- ---- ---- 4.90 -.40 5.30 1125 ---- ---- ---- ---- 5.10 -.40 5.50 1130 ---- ---- ---- ---- 5.20 -.40 5.60 1140 ---- ---- ---- ---- 5.60 -.40 6.00 1150 ---- ---- ---- ---- 5.90 -.40 6.30 1160 ---- ---- ---- ---- 6.30 -.40 6.70 1170 ---- ---- ---- ---- 6.60 -.50 7.10 1175 ---- ---- ---- ---- 6.80 -.50 7.30 1180 ---- ---- ---- ---- 7.00 -.50 7.50 1185 ---- ---- ---- ---- 7.20 -.50 7.70 1190 ---- ---- ---- ---- 7.40 -.50 7.90 1195 ---- ---- ---- ---- 7.70 -.50 8.20 1200 ---- ---- ---- ---- 7.90 -.50 8.40 1205 ---- ---- ---- ---- 8.10 -.50 8.60 1210 ---- ---- ---- ---- 8.30 -.60 8.90 1215 ---- ---- ---- ---- 8.60 -.50 9.10 1220 ---- ---- ---- ---- 8.80 -.60 9.40 1225 ---- ---- ---- ---- 9.10 -.50 9.60 1230 ---- ---- ---- ---- 9.30 -.60 9.90 1235 ---- ---- ---- ---- 9.60 -.60 10.20 1240 ---- ---- ---- ---- 9.90 -.50 10.40 1245 ---- ---- ---- ---- 10.10 -.60 10.70 1250 ---- ---- ---- ---- 10.40 -.60 11.00 120 1255 ---- ---- ---- ---- 10.70 -.60 11.30 1260 ---- ---- ---- ---- 11.00 -.60 11.60 1265 ---- ---- ---- ---- 11.30 -.60 11.90 1270 ---- ---- ---- ---- 11.60 -.70 12.30 1275 ---- ---- ---- ---- 11.90 -.70 12.60 1280 ---- ---- ---- ---- 12.20 -.70 12.90 1285 ---- ---- ---- ---- 12.60 -.70 13.30 1290 ---- ---- ---- ---- 12.90 -.70 13.60 1295 ---- ---- ---- ---- 13.20 -.80 14.00 1300 ---- ---- ---- ---- 13.60 -.70 14.30 1 1305 ---- ---- ---- ---- 14.00 -.70 14.70 1310 ---- ---- ---- ---- 14.30 -.80 15.10 1315 ---- ---- ---- ---- 14.70 -.80 15.50 1320 ---- ---- ---- ---- 15.10 -.80 15.90 1325 ---- ---- ---- ---- 15.50 -.80 16.30 1 1330 ---- ---- ---- ---- 15.90 -.80 16.70 1335 ---- ---- ---- ---- 16.30 -.90 17.20 1340 ---- ---- ---- ---- 16.80 -.80 17.60 1345 ---- ---- ---- ---- 17.20 -.90 18.10 1350 ---- ---- ---- ---- 17.70 -.90 18.60 1355 ---- ---- ---- ---- 18.10 -1.00 19.10 1360 ---- ---- ---- ---- 18.60 -1.00 19.60 1365 ---- ---- ---- ---- 19.10 -1.00 20.10 1370 ---- ---- ---- ---- 19.60 -1.00 20.60 1375 ---- ---- ---- ---- 20.20 -.90 21.10 1380 ---- ---- ---- ---- 20.70 -1.00 21.70 1385 ---- ---- ---- ---- 21.30 -1.00 22.30 1390 ---- ---- ---- ---- 21.80 -1.10 22.90 1395 ---- ---- ---- ---- 22.40 -1.10 23.50 1400 ---- ---- ---- ---- 23.00 -1.10 24.10 82 1405 ---- ---- ---- ---- 23.60 -1.10 24.70 1410 ---- ---- ---- ---- 24.30 -1.10 25.40 1415 ---- ---- ---- ---- 24.90 -1.20 26.10 1420 ---- ---- ---- ---- 25.60 -1.20 26.80 1425 ---- ---- ---- ---- 26.30 -1.20 27.50 1430 ---- ---- ---- ---- 27.00 -1.20 28.20 1435 ---- ---- ---- ---- 27.70 -1.30 29.00 1440 ---- ---- ---- ---- 28.50 -1.30 29.80 1445 ---- ---- ---- ---- 29.20 -1.40 30.60 1450 ---- ---- ---- ---- 30.00 -1.40 31.40 151 1455 ---- ---- ---- ---- 30.90 -1.30 32.20 1460 ---- ---- ---- ---- 31.70 -1.40 33.10 1465 ---- ---- ---- ---- 32.60 -1.40 34.00 1470 ---- ---- ---- ---- 33.40 -1.50 34.90 1475 ---- ---- ---- ---- 34.30 -1.50 35.80 1480 ---- ---- ---- ---- 35.30 -1.50 36.80 1485 ---- ---- ---- ---- 36.20 -1.60 37.80 1490 ---- ---- ---- ---- 37.20 -1.60 38.80 1495 ---- ---- ---- ---- 38.20 -1.60 39.80 1500 ---- ---- 40.60A 40.60A 39.20 -1.70 40.90 310 1505 ---- ---- ---- ---- 40.30 -1.70 42.00 1510 ---- ---- ---- ---- 41.40 -1.70 43.10 1515 ---- ---- ---- ---- 42.50 -1.80 44.30 1520 ---- ---- ---- ---- 43.60 -1.90 45.50 1525 ---- ---- ---- ---- 44.80 -1.90 46.70 1530 ---- ---- ---- ---- 46.00 -1.90 47.90 1535 ---- ---- ---- ---- 47.20 -2.00 49.20 1540 ---- ---- ---- ---- 48.50 -2.00 50.50 1545 ---- ---- ---- ---- 49.70 -2.10 51.80 1550 ---- ---- ---- ---- 51.10 -2.10 53.20 182 1555 ---- ---- ---- ---- 52.40 -2.20 54.60 1560 ---- ---- ---- ---- 53.80 -2.20 56.00 1565 ---- ---- ---- ---- 55.20 -2.30 57.50 1570 ---- ---- ---- ---- 56.60 -2.40 59.00 1575 ---- ---- ---- ---- 58.10 -2.40 60.50 1580 ---- ---- ---- ---- 59.60 -2.50 62.10 1585 ---- ---- ---- ---- 61.20 -2.50 63.70 1590 ---- ---- ---- ---- 62.70 -2.60 65.30 1595 ---- ---- ---- ---- 64.30 -2.70 67.00 1600 ---- ---- 66.50A 66.50A 66.00 -2.70 5 68.70 20 1605 ---- ---- ---- ---- 67.70 -2.70 70.40 1610 ---- ---- ---- ---- 69.40 -2.80 72.20 1615 ---- ---- ---- ---- 71.10 -2.90 74.00 1620 ---- ---- ---- ---- 72.90 -2.90 75.80 1625 ---- ---- ---- ---- 74.70 -3.00 77.70 10 1630 ---- ---- ---- ---- 76.60 -3.00 79.60 1635 ---- ---- ---- ---- 78.50 -3.10 81.60 1640 ---- ---- ---- ---- 80.40 -3.20 83.60 1645 ---- ---- ---- ---- 82.40 -3.20 85.60 1650 ---- ---- ---- ---- 84.40 -3.30 87.70 1655 ---- ---- ---- ---- 86.40 -3.40 89.80 1660 ---- ---- ---- ---- 88.50 -3.50 92.00 1665 ---- ---- ---- ---- 90.60 -3.50 94.10 1670 ---- ---- ---- ---- 92.70 -3.70 96.40 1675 ---- ---- ---- ---- 94.90 -3.70 98.60 1680 ---- ---- ---- ---- 97.10 -3.80 100.90 1685 ---- ---- ---- ---- 99.40 -3.80 103.20 1690 ---- ---- ---- ---- 101.70 -3.90 105.60 1695 ---- ---- ---- ---- 104.00 -4.00 108.00 1700 ---- ---- ---- ---- 106.40 -4.10 110.50 235 1705 ---- ---- ---- ---- 108.80 -4.10 112.90 1710 ---- ---- ---- ---- 111.20 -4.30 115.50 1715 ---- ---- ---- ---- 113.70 -4.30 118.00 1720 ---- ---- ---- ---- 116.20 -4.40 120.60 1725 ---- ---- 117.70A 117.70A 118.70 -4.50 123.20 1730 ---- ---- ---- ---- 121.30 -4.60 125.90 1735 ---- ---- ---- ---- 123.90 -4.70 128.60 1740 ---- ---- ---- ---- 126.50 -4.80 131.30 6 1745 ---- ---- ---- ---- 129.20 -4.80 134.00 1750 ---- ---- ---- ---- 131.90 -4.90 136.80 250 1755 ---- ---- ---- ---- 134.70 -5.00 139.70 1760 ---- ---- ---- ---- 137.50 -5.00 142.50 1765 ---- ---- ---- ---- 140.30 -5.10 145.40 1770 ---- ---- ---- ---- 143.10 -5.20 148.30 1775 ---- ---- ---- ---- 146.00 -5.30 151.30 49 1780 ---- ---- ---- ---- 148.90 -5.40 154.30 1785 ---- ---- ---- ---- 151.90 -5.40 157.30 1790 ---- ---- ---- ---- 154.80 -5.60 160.40 1795 ---- ---- ---- ---- 157.80 -5.70 163.50 1800 ---- ---- ---- ---- 160.90 -5.70 166.60 6 1805 ---- ---- ---- ---- 164.00 -5.70 169.70 1810 ---- ---- ---- ---- 167.10 -5.80 172.90 1815 ---- ---- ---- ---- 170.20 -5.90 176.10 1820 ---- ---- ---- ---- 173.30 -6.00 179.30 1825 ---- ---- ---- ---- 176.50 -6.10 182.60 1830 ---- ---- ---- ---- 179.80 -6.10 185.90 1835 ---- ---- ---- ---- 183.00 -6.20 189.20 1 1840 ---- ---- ---- ---- 186.30 -6.30 192.60 1845 ---- ---- ---- ---- 189.60 -6.30 195.90 1850 ---- ---- ---- ---- 192.90 -6.40 199.30 100 1855 ---- ---- ---- ---- 196.30 -6.50 202.80 1860 ---- ---- ---- ---- 199.70 -6.50 206.20 1865 ---- ---- ---- ---- 203.10 -6.60 209.70 1870 ---- ---- ---- ---- 206.50 -6.70 213.20 1875 ---- ---- ---- ---- 210.00 -6.70 216.70 1880 ---- ---- ---- ---- 213.50 -6.80 220.30 1885 ---- ---- ---- ---- 217.00 -6.90 223.90 1890 ---- ---- ---- ---- 220.50 -7.00 227.50 1895 ---- ---- ---- ---- 224.10 -7.00 231.10 1900 ---- ---- ---- ---- 227.60 -7.10 234.70 1905 ---- ---- ---- ---- 231.20 -7.20 238.40 1910 ---- ---- ---- ---- 234.90 -7.20 242.10 1915 ---- ---- ---- ---- 238.50 -7.30 245.80 1920 ---- ---- ---- ---- 242.20 -7.30 249.50 1925 ---- ---- ---- ---- 245.90 -7.40 253.30 1930 ---- ---- ---- ---- 249.60 -7.50 257.10 1935 ---- ---- ---- ---- 253.30 -7.60 260.90 1940 ---- ---- ---- ---- 257.10 -7.60 264.70 1945 ---- ---- ---- ---- 260.90 -7.60 268.50 1950 ---- ---- ---- ---- 264.70 -7.60 272.30 1955 ---- ---- ---- ---- 268.50 -7.70 276.20 1960 ---- ---- ---- ---- 272.30 -7.80 280.10 1965 ---- ---- ---- ---- 276.20 -7.80 284.00 1970 ---- ---- ---- ---- 280.00 -7.90 287.90 1975 ---- ---- ---- ---- 283.90 -7.90 291.80 1980 ---- ---- ---- ---- 287.80 -8.00 295.80 1985 ---- ---- ---- ---- 291.80 -8.00 299.80 1990 ---- ---- ---- ---- 295.70 -8.00 303.70 1995 ---- ---- ---- ---- 299.70 -8.00 307.70 2000 ---- ---- ---- ---- 303.60 -8.20 311.80 2005 ---- ---- ---- ---- 307.60 -8.20 315.80 2010 ---- ---- ---- ---- 311.60 -8.20 319.80 2015 ---- ---- ---- ---- 315.60 -8.30 323.90 2020 ---- ---- ---- ---- 319.70 -8.30 328.00 2025 ---- ---- ---- ---- 323.70 -8.30 332.00 2030 ---- ---- ---- ---- 327.80 -8.30 336.10 2035 ---- ---- ---- ---- 331.90 -8.40 340.30 2040 ---- ---- ---- ---- 336.00 -8.40 344.40 2045 ---- ---- ---- ---- 340.10 -8.40 348.50 2050 ---- ---- ---- ---- 344.20 -8.50 352.70 2055 ---- ---- ---- ---- 348.30 -8.60 356.90 2060 ---- ---- ---- ---- 352.50 -8.50 361.00 2065 ---- ---- ---- ---- 356.60 -8.60 365.20 2070 ---- ---- ---- ---- 360.80 -8.60 369.40 2075 ---- ---- ---- ---- 365.00 -8.60 373.60 2080 ---- ---- ---- ---- 369.20 -8.70 377.90 2085 ---- ---- ---- ---- 373.40 -8.70 382.10 2090 ---- ---- ---- ---- 377.60 -8.80 386.40 2095 ---- ---- ---- ---- 381.90 -8.70 390.60 2100 ---- ---- ---- ---- 386.10 -8.80 394.90 2105 ---- ---- ---- ---- 390.40 -8.80 399.20 2110 ---- ---- ---- ---- 394.60 -8.90 403.50 2115 ---- ---- ---- ---- 398.90 -8.90 407.80 2120 ---- ---- ---- ---- 403.20 -8.90 412.10 2125 ---- ---- ---- ---- 407.50 -9.00 416.50 2130 ---- ---- ---- ---- 411.80 -9.00 420.80 2135 ---- ---- ---- ---- 416.20 -9.00 425.20 2140 ---- ---- ---- ---- 420.50 -9.00 429.50 2145 ---- ---- ---- ---- 424.80 -9.10 433.90 2150 ---- ---- ---- ---- 429.20 -9.10 438.30 2155 ---- ---- ---- ---- 433.50 -9.20 442.70 2160 ---- ---- ---- ---- 437.90 -9.20 447.10 2165 ---- ---- ---- ---- 442.30 -9.20 451.50 2170 ---- ---- ---- ---- 446.70 -9.20 455.90 2175 ---- ---- ---- ---- 451.10 -9.30 460.40 2180 ---- ---- ---- ---- 455.50 -9.30 464.80 2185 ---- ---- ---- ---- 459.90 -9.40 469.30 2190 ---- ---- ---- ---- 464.40 -9.30 473.70 2195 ---- ---- ---- ---- 468.80 -9.40 478.20 2200 ---- ---- ---- ---- 473.20 -9.50 482.70 2205 ---- ---- ---- ---- 477.70 -9.40 487.10 2210 ---- ---- ---- ---- 482.20 -9.40 491.60 2215 ---- ---- ---- ---- 486.60 -9.50 496.10 2220 ---- ---- ---- ---- 491.10 -9.50 500.60 2225 ---- ---- ---- ---- 495.60 -9.50 505.10 2230 ---- ---- ---- ---- 500.10 -9.60 509.70 2235 ---- ---- ---- ---- 504.60 -9.60 514.20 2240 ---- ---- ---- ---- 509.10 -9.60 518.70 2245 ---- ---- ---- ---- 513.60 -9.70 523.30 2250 ---- ---- ---- ---- 518.20 -9.60 527.80 2255 ---- ---- ---- ---- 522.70 -9.70 532.40 2260 ---- ---- ---- ---- 527.20 -9.80 537.00 2265 ---- ---- ---- ---- 531.80 -9.70 541.50 2270 ---- ---- ---- ---- 536.30 -9.80 546.10 2275 ---- ---- ---- ---- 540.90 -9.80 550.70 2280 ---- ---- ---- ---- 545.50 -9.80 555.30 2285 ---- ---- ---- ---- 550.00 -9.90 559.90 2290 ---- ---- ---- ---- 554.60 -9.90 564.50 2295 ---- ---- ---- ---- 559.20 -9.90 569.10 2300 ---- ---- ---- ---- 563.80 -9.90 573.70 2305 ---- ---- ---- ---- 568.40 -9.90 578.30 2310 ---- ---- ---- ---- 573.00 -10.00 583.00 2315 ---- ---- ---- ---- 577.60 -10.00 587.60 2320 ---- ---- ---- ---- 582.20 -10.00 592.20 2325 ---- ---- ---- ---- 586.80 -10.10 596.90 2330 ---- ---- ---- ---- 591.50 -10.00 601.50 2335 ---- ---- ---- ---- 596.10 -10.10 606.20 2340 ---- ---- ---- ---- 600.80 -10.00 610.80 2345 ---- ---- ---- ---- 605.40 -10.10 615.50 2350 ---- ---- ---- ---- 610.10 -10.10 620.20 2360 ---- ---- ---- ---- 619.40 -10.10 629.50 2370 ---- ---- ---- ---- 628.70 -10.20 638.90 2375 ---- ---- ---- ---- 633.40 -10.20 643.60 2380 ---- ---- ---- ---- 638.10 -10.20 648.30 2390 ---- ---- ---- ---- 647.50 -10.20 657.70 2400 ---- ---- ---- ---- 656.90 -10.20 667.10 2410 ---- ---- ---- ---- 666.30 -10.30 676.60 2420 ---- ---- ---- ---- 675.70 -10.40 686.10 2425 ---- ---- ---- ---- 680.40 -10.40 690.80 2430 ---- ---- ---- ---- 685.20 -10.40 695.60 2440 ---- ---- ---- ---- 694.60 -10.50 705.10 2450 ---- ---- ---- ---- 704.10 -10.50 714.60 2475 ---- ---- ---- ---- 727.90 -10.50 738.40 2490 ---- ---- ---- ---- 742.30 -10.50 752.80 2500 ---- ---- ---- ---- 751.80 -10.60 762.40 2525 ---- ---- ---- ---- 775.80 -10.60 786.40 2550 ---- ---- ---- ---- 799.90 -10.60 810.50 2575 ---- ---- ---- ---- 824.10 -10.60 834.70 2600 ---- ---- ---- ---- 848.30 -10.70 859.00 2625 ---- ---- ---- ---- 872.70 -10.70 883.40 2650 ---- ---- ---- ---- 897.10 -10.70 907.80 2700 ---- ---- ---- ---- 946.10 -10.70 956.80 2750 ---- ---- ---- ---- 995.40 -10.70 1006.10 2800 ---- ---- ---- ---- 1044.90 -10.80 1055.70 3000 ---- ---- ---- ---- 1244.70 -10.70 1255.40 900 ---- ---- ---- ---- 1.10 -.10 1.20 925 ---- ---- ---- ---- 1.30 -.10 1.40 950 ---- ---- ---- ---- 1.60 -.10 1.70 975 ---- ---- ---- ---- 1.90 -.20 2.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 6.00 -.40 6.40 1275 ---- ---- ---- ---- 7.50 -.50 8.00 1300 ---- ---- ---- ---- 9.30 -.70 10.00 1325 ---- ---- ---- ---- 11.50 -.70 12.20 1350 ---- ---- ---- ---- 14.00 -.90 14.90 1375 ---- ---- ---- ---- 16.90 -1.00 17.90 1400 ---- ---- ---- ---- 20.20 -1.20 21.40 1425 ---- ---- ---- ---- 24.00 -1.40 25.40 1430 ---- ---- ---- ---- 24.80 -1.50 26.30 1440 ---- ---- ---- ---- 26.50 -1.50 28.00 1450 ---- ---- ---- ---- 28.30 -1.60 29.90 1460 ---- ---- ---- ---- 30.20 -1.60 31.80 1470 ---- ---- ---- ---- 32.10 -1.80 33.90 1475 ---- ---- ---- ---- 33.10 -1.80 34.90 1480 ---- ---- ---- ---- 34.20 -1.80 36.00 1490 ---- ---- ---- ---- 36.30 -1.90 38.20 1500 ---- ---- ---- ---- 38.50 -2.10 40.60 1510 ---- ---- ---- ---- 40.80 -2.20 43.00 1520 ---- ---- ---- ---- 43.30 -2.20 45.50 1525 ---- ---- ---- ---- 44.50 -2.30 46.80 1530 ---- ---- ---- ---- 45.80 -2.30 48.10 1535 ---- ---- ---- ---- 47.10 -2.30 49.40 1540 ---- ---- ---- ---- 48.40 -2.40 50.80 1545 ---- ---- ---- ---- 49.70 -2.50 52.20 1550 ---- ---- ---- ---- 51.10 -2.50 53.60 1555 ---- ---- ---- ---- 52.50 -2.60 55.10 1560 ---- ---- ---- ---- 53.90 -2.70 56.60 1565 ---- ---- ---- ---- 55.40 -2.70 58.10 1570 ---- ---- ---- ---- 56.90 -2.70 59.60 1575 ---- ---- ---- ---- 58.40 -2.80 61.20 1580 ---- ---- ---- ---- 59.90 -2.80 62.70 1585 ---- ---- ---- ---- 61.50 -2.90 64.40 1590 ---- ---- ---- ---- 63.10 -2.90 66.00 1595 ---- ---- ---- ---- 64.70 -3.00 67.70 1600 ---- ---- ---- ---- 66.30 -3.10 69.40 1605 ---- ---- ---- ---- 68.00 -3.10 71.10 1610 ---- ---- ---- ---- 69.70 -3.10 72.80 1615 ---- ---- ---- ---- 71.40 -3.20 74.60 1620 ---- ---- ---- ---- 73.20 -3.20 76.40 1625 ---- ---- ---- ---- 74.90 -3.40 78.30 1630 ---- ---- ---- ---- 76.80 -3.30 80.10 1635 ---- ---- ---- ---- 78.60 -3.40 82.00 1640 ---- ---- ---- ---- 80.50 -3.40 83.90 1645 ---- ---- ---- ---- 82.40 -3.50 85.90 1650 ---- ---- ---- ---- 84.30 -3.60 87.90 1655 ---- ---- ---- ---- 86.30 -3.60 89.90 1660 ---- ---- ---- ---- 88.30 -3.60 91.90 1665 ---- ---- ---- ---- 90.30 -3.70 94.00 1670 ---- ---- ---- ---- 92.30 -3.80 96.10 1675 ---- ---- ---- ---- 94.40 -3.80 98.20 1680 ---- ---- ---- ---- 96.50 -3.90 100.40 1685 ---- ---- ---- ---- 98.70 -3.90 102.60 1690 ---- ---- ---- ---- 100.80 -4.00 104.80 1695 ---- ---- ---- ---- 103.10 -4.00 107.10 1700 ---- ---- ---- ---- 105.30 -4.10 109.40 1705 ---- ---- ---- ---- 107.60 -4.10 111.70 1710 ---- ---- ---- ---- 109.90 -4.20 114.10 1715 ---- ---- ---- ---- 112.20 -4.30 116.50 1720 ---- ---- ---- ---- 114.60 -4.30 118.90 1725 ---- ---- ---- ---- 117.00 -4.40 121.40 1730 ---- ---- ---- ---- 119.40 -4.50 123.90 1735 ---- ---- ---- ---- 121.90 -4.50 126.40 1740 ---- ---- ---- ---- 124.40 -4.60 129.00 1745 ---- ---- ---- ---- 126.90 -4.70 131.60 1750 ---- ---- ---- ---- 129.50 -4.70 134.20 1755 ---- ---- ---- ---- 132.10 -4.80 136.90 1760 ---- ---- ---- ---- 134.80 -4.80 139.60 1765 ---- ---- ---- ---- 137.40 -4.90 142.30 1770 ---- ---- ---- ---- 140.10 -5.00 145.10 1775 ---- ---- ---- ---- 142.90 -5.00 147.90 1780 ---- ---- ---- ---- 145.70 -5.10 150.80 1785 ---- ---- ---- ---- 148.50 -5.20 153.70 1790 ---- ---- ---- ---- 151.30 -5.30 156.60 1795 ---- ---- ---- ---- 154.20 -5.40 159.60 1800 ---- ---- ---- ---- 157.10 -5.50 162.60 1805 ---- ---- ---- ---- 160.10 -5.50 165.60 1810 ---- ---- ---- ---- 163.00 -5.60 168.60 1815 ---- ---- ---- ---- 166.00 -5.70 171.70 1820 ---- ---- ---- ---- 169.10 -5.80 174.90 1825 ---- ---- ---- ---- 172.20 -5.80 178.00 1830 ---- ---- ---- ---- 175.30 -5.90 181.20 1835 ---- ---- ---- ---- 178.40 -6.00 184.40 1840 ---- ---- ---- ---- 181.60 -6.00 187.60 1845 ---- ---- ---- ---- 184.80 -6.10 190.90 1850 ---- ---- ---- ---- 188.00 -6.20 194.20 1855 ---- ---- ---- ---- 191.20 -6.40 197.60 1860 ---- ---- ---- ---- 194.50 -6.40 200.90 1865 ---- ---- ---- ---- 197.80 -6.50 204.30 1870 ---- ---- ---- ---- 201.20 -6.50 207.70 1875 ---- ---- ---- ---- 204.60 -6.60 211.20 1880 ---- ---- ---- ---- 208.00 -6.60 214.60 1885 ---- ---- ---- ---- 211.40 -6.70 218.10 1890 ---- ---- ---- ---- 214.80 -6.80 221.60 1895 ---- ---- ---- ---- 218.30 -6.90 225.20 1900 ---- ---- ---- ---- 221.80 -6.90 228.70 1905 ---- ---- ---- ---- 225.40 -6.90 232.30 1910 ---- ---- ---- ---- 228.90 -7.00 235.90 1915 ---- ---- ---- ---- 232.50 -7.10 239.60 1920 ---- ---- ---- ---- 236.10 -7.10 243.20 1925 ---- ---- ---- ---- 239.80 -7.10 246.90 1930 ---- ---- ---- ---- 243.40 -7.20 250.60 1935 ---- ---- ---- ---- 247.10 -7.20 254.30 1940 ---- ---- ---- ---- 250.80 -7.30 258.10 1945 ---- ---- ---- ---- 254.50 -7.30 261.80 1950 ---- ---- ---- ---- 258.30 -7.30 265.60 1955 ---- ---- ---- ---- 262.00 -7.40 269.40 1960 ---- ---- ---- ---- 265.80 -7.50 273.30 1965 ---- ---- ---- ---- 269.60 -7.50 277.10 1970 ---- ---- ---- ---- 273.50 -7.40 280.90 1975 ---- ---- ---- ---- 277.30 -7.50 284.80 1980 ---- ---- ---- ---- 281.20 -7.50 288.70 1985 ---- ---- ---- ---- 285.00 -7.60 292.60 1990 ---- ---- ---- ---- 288.90 -7.70 296.60 1995 ---- ---- ---- ---- 292.90 -7.60 300.50 2000 ---- ---- ---- ---- 296.80 -7.70 304.50 2005 ---- ---- ---- ---- 300.70 -7.70 308.40 2010 ---- ---- ---- ---- 304.70 -7.70 312.40 2015 ---- ---- ---- ---- 308.70 -7.70 316.40 2020 ---- ---- ---- ---- 312.70 -7.70 320.40 2025 ---- ---- ---- ---- 316.70 -7.80 324.50 2030 ---- ---- ---- ---- 320.70 -7.80 328.50 2035 ---- ---- ---- ---- 324.70 -7.90 332.60 2040 ---- ---- ---- ---- 328.70 -7.90 336.60 2045 ---- ---- ---- ---- 332.80 -7.90 340.70 2050 ---- ---- ---- ---- 336.90 -7.90 344.80 2055 ---- ---- ---- ---- 340.90 -8.00 348.90 2060 ---- ---- ---- ---- 345.00 -8.00 353.00 2065 ---- ---- ---- ---- 349.10 -8.10 357.20 2070 ---- ---- ---- ---- 353.20 -8.10 361.30 2075 ---- ---- ---- ---- 357.40 -8.10 365.50 2080 ---- ---- ---- ---- 361.50 -8.20 369.70 2085 ---- ---- ---- ---- 365.70 -8.10 373.80 2090 ---- ---- ---- ---- 369.80 -8.20 378.00 2095 ---- ---- ---- ---- 374.00 -8.20 382.20 2100 ---- ---- ---- ---- 378.20 -8.20 386.40 2105 ---- ---- ---- ---- 382.40 -8.30 390.70 2110 ---- ---- ---- ---- 386.60 -8.30 394.90 2115 ---- ---- ---- ---- 390.80 -8.30 399.10 2120 ---- ---- ---- ---- 395.00 -8.40 403.40 2125 ---- ---- ---- ---- 399.20 -8.50 407.70 2130 ---- ---- ---- ---- 403.50 -8.40 411.90 2135 ---- ---- ---- ---- 407.70 -8.50 416.20 2140 ---- ---- ---- ---- 412.00 -8.50 420.50 2145 ---- ---- ---- ---- 416.30 -8.50 424.80 2150 ---- ---- ---- ---- 420.50 -8.70 429.20 2155 ---- ---- ---- ---- 424.80 -8.70 433.50 2160 ---- ---- ---- ---- 429.10 -8.70 437.80 2165 ---- ---- ---- ---- 433.50 -8.70 442.20 2170 ---- ---- ---- ---- 437.80 -8.70 446.50 2175 ---- ---- ---- ---- 442.10 -8.80 450.90 2180 ---- ---- ---- ---- 446.50 -8.80 455.30 2185 ---- ---- ---- ---- 450.80 -8.90 459.70 2190 ---- ---- ---- ---- 455.20 -8.80 464.00 2195 ---- ---- ---- ---- 459.50 -8.90 468.40 2200 ---- ---- ---- ---- 463.90 -9.00 472.90 2210 ---- ---- ---- ---- 472.70 -9.00 481.70 2220 ---- ---- ---- ---- 481.50 -9.10 490.60 2225 ---- ---- ---- ---- 486.00 -9.00 495.00 2230 ---- ---- ---- ---- 490.40 -9.10 499.50 2240 ---- ---- ---- ---- 499.30 -9.10 508.40 2250 ---- ---- ---- ---- 508.20 -9.20 517.40 2260 ---- ---- ---- ---- 517.20 -9.20 526.40 2270 ---- ---- ---- ---- 526.10 -9.40 535.50 2275 ---- ---- ---- ---- 530.60 -9.40 540.00 2280 ---- ---- ---- ---- 535.10 -9.40 544.50 2290 ---- ---- ---- ---- 544.20 -9.40 553.60 2300 ---- ---- ---- ---- 553.30 -9.40 562.70 2325 ---- ---- ---- ---- 576.10 -9.60 585.70 2350 ---- ---- ---- ---- 599.00 -9.70 608.70 2375 ---- ---- ---- ---- 622.10 -9.80 631.90 2400 ---- ---- ---- ---- 645.40 -9.90 655.30 2425 ---- ---- ---- ---- 668.80 -9.90 678.70 2450 ---- ---- ---- ---- 692.30 -10.00 702.30 2475 ---- ---- ---- ---- 715.90 -10.10 726.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.20 -.50 7.70 1275 ---- ---- ---- ---- 8.90 -.60 9.50 1300 ---- ---- ---- ---- 10.90 -.80 11.70 1325 ---- ---- ---- ---- 13.20 -.90 14.10 1350 ---- ---- ---- ---- 16.00 -1.00 17.00 1375 ---- ---- ---- ---- 19.10 -1.20 20.30 1400 ---- ---- ---- ---- 22.60 -1.40 24.00 1425 ---- ---- ---- ---- 26.60 -1.60 28.20 1430 ---- ---- ---- ---- 27.50 -1.60 29.10 1440 ---- ---- ---- ---- 29.30 -1.60 30.90 1450 ---- ---- ---- ---- 31.20 -1.70 32.90 1460 ---- ---- ---- ---- 33.10 -1.80 34.90 1470 ---- ---- ---- ---- 35.10 -1.90 37.00 1475 ---- ---- ---- ---- 36.20 -1.90 38.10 1480 ---- ---- ---- ---- 37.30 -1.90 39.20 1490 ---- ---- ---- ---- 39.50 -2.00 41.50 1500 ---- ---- ---- ---- 41.80 -2.10 43.90 1510 ---- ---- ---- ---- 44.20 -2.20 46.40 1520 ---- ---- ---- ---- 46.70 -2.20 48.90 1525 ---- ---- ---- ---- 48.00 -2.30 50.30 1530 ---- ---- ---- ---- 49.30 -2.30 51.60 1535 ---- ---- ---- ---- 50.60 -2.40 53.00 1540 ---- ---- ---- ---- 52.00 -2.40 54.40 1545 ---- ---- ---- ---- 53.30 -2.50 55.80 1550 ---- ---- ---- ---- 54.70 -2.60 57.30 1555 ---- ---- ---- ---- 56.20 -2.50 58.70 1560 ---- ---- ---- ---- 57.60 -2.60 60.20 1565 ---- ---- ---- ---- 59.10 -2.70 61.80 1570 ---- ---- ---- ---- 60.60 -2.70 63.30 1575 ---- ---- ---- ---- 62.10 -2.80 64.90 1580 ---- ---- ---- ---- 63.70 -2.80 66.50 1585 ---- ---- ---- ---- 65.30 -2.80 68.10 1590 ---- ---- ---- ---- 66.90 -2.90 69.80 1595 ---- ---- ---- ---- 68.50 -3.00 71.50 1600 ---- ---- ---- ---- 70.20 -3.00 73.20 1605 ---- ---- ---- ---- 71.90 -3.10 75.00 1610 ---- ---- ---- ---- 73.60 -3.10 76.70 1615 ---- ---- ---- ---- 75.40 -3.10 78.50 1620 ---- ---- ---- ---- 77.20 -3.20 80.40 1625 ---- ---- ---- ---- 79.00 -3.20 82.20 1630 ---- ---- ---- ---- 80.80 -3.30 84.10 1635 ---- ---- ---- ---- 82.70 -3.30 86.00 1640 ---- ---- ---- ---- 84.60 -3.40 88.00 1645 ---- ---- ---- ---- 86.50 -3.50 90.00 1650 ---- ---- ---- ---- 88.50 -3.50 92.00 1655 ---- ---- ---- ---- 90.40 -3.60 94.00 1660 ---- ---- ---- ---- 92.50 -3.60 96.10 1665 ---- ---- ---- ---- 94.50 -3.70 98.20 1670 ---- ---- ---- ---- 96.60 -3.80 100.40 1675 ---- ---- ---- ---- 98.70 -3.80 102.50 1680 ---- ---- ---- ---- 100.80 -3.90 104.70 1685 ---- ---- ---- ---- 103.00 -4.00 107.00 1690 ---- ---- ---- ---- 105.20 -4.00 109.20 1695 ---- ---- ---- ---- 107.40 -4.10 111.50 1700 ---- ---- ---- ---- 109.70 -4.10 113.80 1705 ---- ---- ---- ---- 112.00 -4.20 116.20 1710 ---- ---- ---- ---- 114.30 -4.30 118.60 1715 ---- ---- ---- ---- 116.70 -4.30 121.00 1720 ---- ---- ---- ---- 119.10 -4.40 123.50 1725 ---- ---- ---- ---- 121.50 -4.50 126.00 1730 ---- ---- ---- ---- 124.00 -4.50 128.50 1735 ---- ---- ---- ---- 126.50 -4.60 131.10 1740 ---- ---- ---- ---- 129.00 -4.70 133.70 1745 ---- ---- ---- ---- 131.50 -4.80 136.30 1750 ---- ---- ---- ---- 134.10 -4.80 138.90 1755 ---- ---- ---- ---- 136.70 -4.90 141.60 1760 ---- ---- ---- ---- 139.40 -5.00 144.40 1765 ---- ---- ---- ---- 142.10 -5.00 147.10 1770 ---- ---- ---- ---- 144.80 -5.10 149.90 1775 ---- ---- ---- ---- 147.50 -5.20 152.70 1780 ---- ---- ---- ---- 150.30 -5.30 155.60 1785 ---- ---- ---- ---- 153.10 -5.30 158.40 1790 ---- ---- ---- ---- 156.00 -5.40 161.40 1795 ---- ---- ---- ---- 158.90 -5.40 164.30 1800 ---- ---- ---- ---- 161.80 -5.50 167.30 1805 ---- ---- ---- ---- 164.70 -5.60 170.30 1810 ---- ---- ---- ---- 167.70 -5.60 173.30 1815 ---- ---- ---- ---- 170.70 -5.70 176.40 1820 ---- ---- ---- ---- 173.70 -5.80 179.50 1825 ---- ---- ---- ---- 176.80 -5.80 182.60 1830 ---- ---- ---- ---- 179.90 -5.90 185.80 1835 ---- ---- ---- ---- 183.00 -6.00 189.00 1840 ---- ---- ---- ---- 186.20 -6.00 192.20 1845 ---- ---- ---- ---- 189.40 -6.10 195.50 1850 ---- ---- ---- ---- 192.60 -6.10 198.70 1855 ---- ---- ---- ---- 195.90 -6.20 202.10 1860 ---- ---- ---- ---- 199.20 -6.20 205.40 1865 ---- ---- ---- ---- 202.50 -6.30 208.80 1870 ---- ---- ---- ---- 205.80 -6.40 212.20 1875 ---- ---- ---- ---- 209.20 -6.40 215.60 1880 ---- ---- ---- ---- 212.60 -6.40 219.00 1885 ---- ---- ---- ---- 216.00 -6.50 222.50 1890 ---- ---- ---- ---- 219.50 -6.50 226.00 1895 ---- ---- ---- ---- 222.90 -6.60 229.50 1900 ---- ---- ---- ---- 226.50 -6.60 233.10 1905 ---- ---- ---- ---- 230.00 -6.60 236.60 1910 ---- ---- ---- ---- 233.50 -6.70 240.20 1915 ---- ---- ---- ---- 237.10 -6.80 243.90 1920 ---- ---- ---- ---- 240.70 -6.80 247.50 1925 ---- ---- ---- ---- 244.30 -6.90 251.20 1930 ---- ---- ---- ---- 248.00 -6.80 254.80 1935 ---- ---- ---- ---- 251.60 -6.90 258.50 1940 ---- ---- ---- ---- 255.30 -7.00 262.30 1945 ---- ---- ---- ---- 259.00 -7.00 266.00 1950 ---- ---- ---- ---- 262.80 -7.00 269.80 1955 ---- ---- ---- ---- 266.50 -7.10 273.60 1960 ---- ---- ---- ---- 270.30 -7.10 277.40 1965 ---- ---- ---- ---- 274.00 -7.20 281.20 1970 ---- ---- ---- ---- 277.80 -7.20 285.00 1975 ---- ---- ---- ---- 281.70 -7.20 288.90 1980 ---- ---- ---- ---- 285.50 -7.20 292.70 1985 ---- ---- ---- ---- 289.30 -7.30 296.60 1990 ---- ---- ---- ---- 293.20 -7.30 300.50 1995 ---- ---- ---- ---- 297.10 -7.30 304.40 2000 ---- ---- ---- ---- 301.00 -7.40 308.40 2005 ---- ---- ---- ---- 304.90 -7.40 312.30 2010 ---- ---- ---- ---- 308.80 -7.50 316.30 2015 ---- ---- ---- ---- 312.80 -7.50 320.30 2020 ---- ---- ---- ---- 316.70 -7.50 324.20 2025 ---- ---- ---- ---- 320.70 -7.60 328.30 2030 ---- ---- ---- ---- 324.70 -7.60 332.30 2035 ---- ---- ---- ---- 328.70 -7.60 336.30 2040 ---- ---- ---- ---- 332.70 -7.70 340.40 2045 ---- ---- ---- ---- 336.70 -7.70 344.40 2050 ---- ---- ---- ---- 340.70 -7.80 348.50 2055 ---- ---- ---- ---- 344.80 -7.80 352.60 2060 ---- ---- ---- ---- 348.90 -7.80 356.70 2065 ---- ---- ---- ---- 353.00 -7.80 360.80 2070 ---- ---- ---- ---- 357.10 -7.80 364.90 2075 ---- ---- ---- ---- 361.20 -7.90 369.10 2080 ---- ---- ---- ---- 365.30 -7.90 373.20 2085 ---- ---- ---- ---- 369.40 -8.00 377.40 2090 ---- ---- ---- ---- 373.60 -8.00 381.60 2095 ---- ---- ---- ---- 377.70 -8.10 385.80 2100 ---- ---- ---- ---- 381.90 -8.10 390.00 2105 ---- ---- ---- ---- 386.10 -8.10 394.20 2110 ---- ---- ---- ---- 390.20 -8.20 398.40 2115 ---- ---- ---- ---- 394.50 -8.10 402.60 2120 ---- ---- ---- ---- 398.70 -8.20 406.90 2125 ---- ---- ---- ---- 402.90 -8.20 411.10 2130 ---- ---- ---- ---- 407.10 -8.30 415.40 2135 ---- ---- ---- ---- 411.40 -8.30 419.70 2140 ---- ---- ---- ---- 415.60 -8.40 424.00 2145 ---- ---- ---- ---- 419.90 -8.40 428.30 2150 ---- ---- ---- ---- 424.20 -8.40 432.60 2155 ---- ---- ---- ---- 428.50 -8.40 436.90 2160 ---- ---- ---- ---- 432.80 -8.40 441.20 2165 ---- ---- ---- ---- 437.10 -8.50 445.60 2170 ---- ---- ---- ---- 441.40 -8.50 449.90 2175 ---- ---- ---- ---- 445.70 -8.60 454.30 2180 ---- ---- ---- ---- 450.00 -8.60 458.60 2190 ---- ---- ---- ---- 458.70 -8.70 467.40 2200 ---- ---- ---- ---- 467.50 -8.70 476.20 2210 ---- ---- ---- ---- 476.20 -8.80 485.00 2220 ---- ---- ---- ---- 485.00 -8.80 493.80 2225 ---- ---- ---- ---- 489.50 -8.80 498.30 2230 ---- ---- ---- ---- 493.90 -8.80 502.70 2240 ---- ---- ---- ---- 502.80 -8.80 511.60 2250 ---- ---- ---- ---- 511.70 -8.90 520.60 2260 ---- ---- ---- ---- 520.60 -9.00 529.60 2275 ---- ---- ---- ---- 534.00 -9.10 543.10 2300 ---- ---- ---- ---- 556.60 -9.20 565.80 2325 ---- ---- ---- ---- 579.30 -9.30 588.60 2350 ---- ---- ---- ---- 602.20 -9.40 611.60 2375 ---- ---- ---- ---- 625.20 -9.50 634.70 2400 ---- ---- ---- ---- 648.40 -9.60 658.00 2425 ---- ---- ---- ---- 671.70 -9.60 681.30 2450 ---- ---- ---- ---- 695.10 -9.70 704.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 -.50 8.10 1275 ---- ---- ---- ---- 9.40 -.60 10.00 1300 ---- ---- ---- ---- 11.50 -.70 12.20 1325 ---- ---- ---- ---- 13.90 -.80 14.70 1350 ---- ---- ---- ---- 16.70 -.90 17.60 1375 ---- ---- ---- ---- 19.90 -1.10 21.00 1400 ---- ---- ---- ---- 23.50 -1.30 24.80 1425 ---- ---- ---- ---- 27.60 -1.50 29.10 1440 ---- ---- ---- ---- 30.30 -1.60 31.90 1450 ---- ---- ---- ---- 32.20 -1.60 33.80 1460 ---- ---- ---- ---- 34.20 -1.70 35.90 1470 ---- ---- ---- ---- 36.20 -1.80 38.00 1475 ---- ---- ---- ---- 37.30 -1.80 39.10 1480 ---- ---- ---- ---- 38.40 -1.90 40.30 1490 ---- ---- ---- ---- 40.60 -2.00 42.60 1500 ---- ---- ---- ---- 42.90 -2.10 45.00 1510 ---- ---- ---- ---- 45.40 -2.10 47.50 1520 ---- ---- ---- ---- 47.90 -2.20 50.10 1525 ---- ---- ---- ---- 49.10 -2.30 51.40 1530 ---- ---- ---- ---- 50.50 -2.30 52.80 1540 ---- ---- ---- ---- 53.10 -2.50 55.60 1545 ---- ---- ---- ---- 54.50 -2.50 57.00 1550 ---- ---- ---- ---- 55.90 -2.50 58.40 1555 ---- ---- ---- ---- 57.40 -2.50 59.90 1560 ---- ---- ---- ---- 58.80 -2.60 61.40 1565 ---- ---- ---- ---- 60.30 -2.70 63.00 1570 ---- ---- ---- ---- 61.80 -2.70 64.50 1575 ---- ---- ---- ---- 63.30 -2.80 66.10 1580 ---- ---- ---- ---- 64.90 -2.80 67.70 1585 ---- ---- ---- ---- 66.50 -2.80 69.30 1590 ---- ---- ---- ---- 68.10 -2.90 71.00 1595 ---- ---- ---- ---- 69.70 -2.90 72.60 1600 ---- ---- ---- ---- 71.40 -2.90 74.30 1605 ---- ---- ---- ---- 73.00 -3.10 76.10 1610 ---- ---- ---- ---- 74.70 -3.10 77.80 1615 ---- ---- ---- ---- 76.50 -3.10 79.60 1620 ---- ---- ---- ---- 78.20 -3.20 81.40 1625 ---- ---- ---- ---- 80.00 -3.20 83.20 1630 ---- ---- ---- ---- 81.80 -3.30 85.10 1635 ---- ---- ---- ---- 83.70 -3.30 87.00 1640 ---- ---- ---- ---- 85.50 -3.40 88.90 1645 ---- ---- ---- ---- 87.40 -3.40 90.80 1650 ---- ---- ---- ---- 89.30 -3.50 92.80 1655 ---- ---- ---- ---- 91.30 -3.50 94.80 1660 ---- ---- ---- ---- 93.20 -3.60 96.80 1665 ---- ---- ---- ---- 95.20 -3.60 98.80 1670 ---- ---- ---- ---- 97.20 -3.70 100.90 1675 ---- ---- ---- ---- 99.30 -3.70 103.00 1680 ---- ---- ---- ---- 101.40 -3.70 105.10 1685 ---- ---- ---- ---- 103.50 -3.80 107.30 1690 ---- ---- ---- ---- 105.60 -3.90 109.50 1695 ---- ---- ---- ---- 107.80 -3.90 111.70 1700 ---- ---- ---- ---- 110.00 -4.00 114.00 1705 ---- ---- ---- ---- 112.20 -4.00 116.20 1710 ---- ---- ---- ---- 114.50 -4.10 118.60 1715 ---- ---- ---- ---- 116.80 -4.10 120.90 1720 ---- ---- ---- ---- 119.10 -4.20 123.30 1725 ---- ---- ---- ---- 121.40 -4.30 125.70 1730 ---- ---- ---- ---- 123.80 -4.30 128.10 1735 ---- ---- ---- ---- 126.30 -4.30 130.60 1740 ---- ---- ---- ---- 128.70 -4.40 133.10 1745 ---- ---- ---- ---- 131.20 -4.50 135.70 1750 ---- ---- ---- ---- 133.70 -4.60 138.30 1755 ---- ---- ---- ---- 136.30 -4.60 140.90 1760 ---- ---- ---- ---- 138.90 -4.60 143.50 1765 ---- ---- ---- ---- 141.50 -4.70 146.20 1770 ---- ---- ---- ---- 144.10 -4.80 148.90 1775 ---- ---- ---- ---- 146.80 -4.90 151.70 1780 ---- ---- ---- ---- 149.60 -4.90 154.50 1785 ---- ---- ---- ---- 152.30 -5.00 157.30 1790 ---- ---- ---- ---- 155.10 -5.10 160.20 1795 ---- ---- ---- ---- 157.90 -5.20 163.10 1800 ---- ---- ---- ---- 160.80 -5.20 166.00 1805 ---- ---- ---- ---- 163.70 -5.30 169.00 1810 ---- ---- ---- ---- 166.60 -5.40 172.00 1815 ---- ---- ---- ---- 169.60 -5.40 175.00 1820 ---- ---- ---- ---- 172.50 -5.60 178.10 1825 ---- ---- ---- ---- 175.60 -5.60 181.20 1830 ---- ---- ---- ---- 178.60 -5.70 184.30 1835 ---- ---- ---- ---- 181.70 -5.70 187.40 1840 ---- ---- ---- ---- 184.80 -5.80 190.60 1845 ---- ---- ---- ---- 187.90 -5.90 193.80 1850 ---- ---- ---- ---- 191.10 -6.00 197.10 1855 ---- ---- ---- ---- 194.30 -6.00 200.30 1860 ---- ---- ---- ---- 197.50 -6.10 203.60 1865 ---- ---- ---- ---- 200.70 -6.20 206.90 1870 ---- ---- ---- ---- 204.00 -6.30 210.30 1875 ---- ---- ---- ---- 207.30 -6.30 213.60 1880 ---- ---- ---- ---- 210.70 -6.30 217.00 1885 ---- ---- ---- ---- 214.00 -6.50 220.50 1890 ---- ---- ---- ---- 217.40 -6.50 223.90 1895 ---- ---- ---- ---- 220.80 -6.60 227.40 1900 ---- ---- ---- ---- 224.20 -6.70 230.90 1905 ---- ---- ---- ---- 227.70 -6.70 234.40 1910 ---- ---- ---- ---- 231.20 -6.70 237.90 1915 ---- ---- ---- ---- 234.70 -6.80 241.50 1920 ---- ---- ---- ---- 238.20 -6.90 245.10 1925 ---- ---- ---- ---- 241.80 -6.90 248.70 1930 ---- ---- ---- ---- 245.40 -6.90 252.30 1935 ---- ---- ---- ---- 249.00 -6.90 255.90 1940 ---- ---- ---- ---- 252.60 -7.00 259.60 1945 ---- ---- ---- ---- 256.20 -7.10 263.30 1950 ---- ---- ---- ---- 259.90 -7.10 267.00 1955 ---- ---- ---- ---- 263.60 -7.10 270.70 1960 ---- ---- ---- ---- 267.30 -7.10 274.40 1965 ---- ---- ---- ---- 271.00 -7.20 278.20 1970 ---- ---- ---- ---- 274.70 -7.30 282.00 1975 ---- ---- ---- ---- 278.50 -7.30 285.80 1980 ---- ---- ---- ---- 282.30 -7.30 289.60 1985 ---- ---- ---- ---- 286.10 -7.30 293.40 1990 ---- ---- ---- ---- 289.90 -7.30 297.20 1995 ---- ---- ---- ---- 293.70 -7.40 301.10 2000 ---- ---- ---- ---- 297.60 -7.40 305.00 2005 ---- ---- ---- ---- 301.40 -7.50 308.90 2010 ---- ---- ---- ---- 305.30 -7.50 312.80 2015 ---- ---- ---- ---- 309.20 -7.50 316.70 2020 ---- ---- ---- ---- 313.10 -7.50 320.60 2025 ---- ---- ---- ---- 317.00 -7.60 324.60 2030 ---- ---- ---- ---- 321.00 -7.60 328.60 2035 ---- ---- ---- ---- 324.90 -7.60 332.50 2040 ---- ---- ---- ---- 328.90 -7.60 336.50 2045 ---- ---- ---- ---- 332.90 -7.70 340.60 2050 ---- ---- ---- ---- 336.80 -7.80 344.60 2055 ---- ---- ---- ---- 340.90 -7.70 348.60 2060 ---- ---- ---- ---- 344.90 -7.80 352.70 2065 ---- ---- ---- ---- 348.90 -7.80 356.70 2070 ---- ---- ---- ---- 352.90 -7.90 360.80 2075 ---- ---- ---- ---- 357.00 -7.90 364.90 2080 ---- ---- ---- ---- 361.00 -8.00 369.00 2085 ---- ---- ---- ---- 365.10 -8.00 373.10 2090 ---- ---- ---- ---- 369.20 -8.00 377.20 2095 ---- ---- ---- ---- 373.30 -8.10 381.40 2100 ---- ---- ---- ---- 377.40 -8.10 385.50 2105 ---- ---- ---- ---- 381.50 -8.20 389.70 2110 ---- ---- ---- ---- 385.70 -8.10 393.80 2115 ---- ---- ---- ---- 389.80 -8.20 398.00 2120 ---- ---- ---- ---- 393.90 -8.30 402.20 2125 ---- ---- ---- ---- 398.10 -8.30 406.40 2130 ---- ---- ---- ---- 402.30 -8.30 410.60 2140 ---- ---- ---- ---- 410.70 -8.40 419.10 2150 ---- ---- ---- ---- 419.10 -8.50 427.60 2160 ---- ---- ---- ---- 427.50 -8.60 436.10 2170 ---- ---- ---- ---- 436.00 -8.70 444.70 2175 ---- ---- ---- ---- 440.30 -8.70 449.00 2180 ---- ---- ---- ---- 444.50 -8.80 453.30 2190 ---- ---- ---- ---- 453.10 -8.80 461.90 2200 ---- ---- ---- ---- 461.70 -8.90 470.60 2210 ---- ---- ---- ---- 470.40 -8.90 479.30 2220 ---- ---- ---- ---- 479.00 -9.10 488.10 2225 ---- ---- ---- ---- 483.40 -9.10 492.50 2230 ---- ---- ---- ---- 487.70 -9.20 496.90 2250 ---- ---- ---- ---- 505.30 -9.20 514.50 2275 ---- ---- ---- ---- 527.40 -9.40 536.80 2300 ---- ---- ---- ---- 549.60 -9.60 559.20 2325 ---- ---- ---- ---- 572.10 -9.70 581.80 2350 ---- ---- ---- ---- 594.70 -9.90 604.60 2375 ---- ---- ---- ---- 617.50 -10.00 627.50 2400 ---- ---- ---- ---- 640.40 -10.10 650.50 2425 ---- ---- ---- ---- 663.50 -10.20 673.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.60 -.60 9.20 1275 ---- ---- ---- ---- 10.60 -.60 11.20 1300 ---- ---- ---- ---- 12.80 -.80 13.60 1325 ---- ---- ---- ---- 15.40 -.90 16.30 1350 ---- ---- ---- ---- 18.40 -1.00 19.40 1375 ---- ---- ---- ---- 21.70 -1.20 22.90 1400 ---- ---- ---- ---- 25.60 -1.30 26.90 1425 ---- ---- ---- ---- 29.80 -1.50 31.30 1440 ---- ---- ---- ---- 32.60 -1.70 34.30 1450 ---- ---- ---- ---- 34.60 -1.70 36.30 1460 ---- ---- ---- ---- 36.70 -1.70 38.40 1470 ---- ---- ---- ---- 38.80 -1.80 40.60 1475 ---- ---- ---- ---- 39.90 -1.90 41.80 1480 ---- ---- ---- ---- 41.00 -1.90 42.90 1490 ---- ---- ---- ---- 43.30 -2.00 45.30 1500 ---- ---- ---- ---- 45.70 -2.10 47.80 1510 ---- ---- ---- ---- 48.20 -2.20 50.40 1520 ---- ---- ---- ---- 50.80 -2.30 53.10 1525 ---- ---- ---- ---- 52.10 -2.30 54.40 1530 ---- ---- ---- ---- 53.50 -2.30 55.80 1540 ---- ---- ---- ---- 56.20 -2.50 58.70 1545 ---- ---- ---- ---- 57.60 -2.50 60.10 1550 ---- ---- ---- ---- 59.10 -2.50 61.60 1555 ---- ---- ---- ---- 60.50 -2.60 63.10 1560 ---- ---- ---- ---- 62.00 -2.60 64.60 1565 ---- ---- ---- ---- 63.50 -2.70 66.20 1570 ---- ---- ---- ---- 65.10 -2.70 67.80 1575 ---- ---- ---- ---- 66.60 -2.80 69.40 1580 ---- ---- ---- ---- 68.20 -2.80 71.00 1585 ---- ---- ---- ---- 69.80 -2.90 72.70 1590 ---- ---- ---- ---- 71.40 -2.90 74.30 1595 ---- ---- ---- ---- 73.10 -2.90 76.00 1600 ---- ---- ---- ---- 74.80 -3.00 77.80 1605 ---- ---- ---- ---- 76.50 -3.00 79.50 1610 ---- ---- ---- ---- 78.20 -3.10 81.30 1615 ---- ---- ---- ---- 80.00 -3.10 83.10 1620 ---- ---- ---- ---- 81.70 -3.20 84.90 1625 ---- ---- ---- ---- 83.50 -3.30 86.80 1630 ---- ---- ---- ---- 85.40 -3.30 88.70 1635 ---- ---- ---- ---- 87.20 -3.40 90.60 1640 ---- ---- ---- ---- 89.10 -3.40 92.50 1645 ---- ---- ---- ---- 91.00 -3.40 94.40 1650 ---- ---- ---- ---- 92.90 -3.50 96.40 1655 ---- ---- ---- ---- 94.90 -3.50 98.40 1660 ---- ---- ---- ---- 96.90 -3.60 100.50 1665 ---- ---- ---- ---- 98.90 -3.60 102.50 1670 ---- ---- ---- ---- 100.90 -3.70 104.60 1675 ---- ---- ---- ---- 103.00 -3.70 106.70 1680 ---- ---- ---- ---- 105.10 -3.80 108.90 1685 ---- ---- ---- ---- 107.20 -3.90 111.10 1690 ---- ---- ---- ---- 109.40 -3.90 113.30 1695 ---- ---- ---- ---- 111.50 -4.00 115.50 1700 ---- ---- ---- ---- 113.80 -4.00 117.80 1705 ---- ---- ---- ---- 116.00 -4.10 120.10 1710 ---- ---- ---- ---- 118.30 -4.10 122.40 1715 ---- ---- ---- ---- 120.60 -4.10 124.70 1720 ---- ---- ---- ---- 122.90 -4.20 127.10 1725 ---- ---- ---- ---- 125.30 -4.20 129.50 1730 ---- ---- ---- ---- 127.70 -4.30 132.00 1735 ---- ---- ---- ---- 130.10 -4.40 134.50 1740 ---- ---- ---- ---- 132.60 -4.40 137.00 1745 ---- ---- ---- ---- 135.10 -4.40 139.50 1750 ---- ---- ---- ---- 137.60 -4.50 142.10 1755 ---- ---- ---- ---- 140.20 -4.50 144.70 1760 ---- ---- ---- ---- 142.80 -4.60 147.40 1765 ---- ---- ---- ---- 145.40 -4.70 150.10 1770 ---- ---- ---- ---- 148.00 -4.80 152.80 1775 ---- ---- ---- ---- 150.70 -4.80 155.50 1780 ---- ---- ---- ---- 153.50 -4.80 158.30 1785 ---- ---- ---- ---- 156.20 -4.90 161.10 1790 ---- ---- ---- ---- 159.00 -5.00 164.00 1795 ---- ---- ---- ---- 161.90 -5.00 166.90 1800 ---- ---- ---- ---- 164.80 -5.00 169.80 1805 ---- ---- ---- ---- 167.70 -5.00 172.70 1810 ---- ---- ---- ---- 170.60 -5.10 175.70 1815 ---- ---- ---- ---- 173.60 -5.10 178.70 1820 ---- ---- ---- ---- 176.60 -5.20 181.80 1825 ---- ---- ---- ---- 179.60 -5.30 184.90 1830 ---- ---- ---- ---- 182.60 -5.40 188.00 1835 ---- ---- ---- ---- 185.70 -5.40 191.10 1840 ---- ---- ---- ---- 188.80 -5.50 194.30 1845 ---- ---- ---- ---- 192.00 -5.50 197.50 1850 ---- ---- ---- ---- 195.20 -5.50 200.70 1855 ---- ---- ---- ---- 198.40 -5.50 203.90 1860 ---- ---- ---- ---- 201.60 -5.60 207.20 1865 ---- ---- ---- ---- 204.80 -5.70 210.50 1870 ---- ---- ---- ---- 208.10 -5.70 213.80 1875 ---- ---- ---- ---- 211.40 -5.80 217.20 1880 ---- ---- ---- ---- 214.80 -5.80 220.60 1885 ---- ---- ---- ---- 218.10 -5.90 224.00 1890 ---- ---- ---- ---- 221.50 -5.90 227.40 1895 ---- ---- ---- ---- 224.90 -5.90 230.80 1900 ---- ---- ---- ---- 228.30 -6.00 234.30 1905 ---- ---- ---- ---- 231.80 -6.00 237.80 1910 ---- ---- ---- ---- 235.30 -6.00 241.30 1915 ---- ---- ---- ---- 238.80 -6.10 244.90 1920 ---- ---- ---- ---- 242.30 -6.10 248.40 1925 ---- ---- ---- ---- 245.80 -6.20 252.00 1930 ---- ---- ---- ---- 249.40 -6.20 255.60 1935 ---- ---- ---- ---- 253.00 -6.20 259.20 1940 ---- ---- ---- ---- 256.60 -6.30 262.90 1945 ---- ---- ---- ---- 260.20 -6.40 266.60 1950 ---- ---- ---- ---- 263.90 -6.30 270.20 1955 ---- ---- ---- ---- 267.50 -6.50 274.00 1960 ---- ---- ---- ---- 271.20 -6.50 277.70 1965 ---- ---- ---- ---- 274.90 -6.50 281.40 1970 ---- ---- ---- ---- 278.60 -6.60 285.20 1975 ---- ---- ---- ---- 282.40 -6.60 289.00 1980 ---- ---- ---- ---- 286.20 -6.60 292.80 1985 ---- ---- ---- ---- 289.90 -6.70 296.60 1990 ---- ---- ---- ---- 293.70 -6.70 300.40 1995 ---- ---- ---- ---- 297.50 -6.80 304.30 2000 ---- ---- ---- ---- 301.40 -6.70 308.10 2005 ---- ---- ---- ---- 305.20 -6.80 312.00 2010 ---- ---- ---- ---- 309.10 -6.80 315.90 2015 ---- ---- ---- ---- 312.90 -6.90 319.80 2020 ---- ---- ---- ---- 316.80 -6.90 323.70 2025 ---- ---- ---- ---- 320.70 -7.00 327.70 2030 ---- ---- ---- ---- 324.70 -6.90 331.60 2035 ---- ---- ---- ---- 328.60 -7.00 335.60 2040 ---- ---- ---- ---- 332.50 -7.10 339.60 2045 ---- ---- ---- ---- 336.50 -7.10 343.60 2050 ---- ---- ---- ---- 340.50 -7.10 347.60 2055 ---- ---- ---- ---- 344.50 -7.10 351.60 2060 ---- ---- ---- ---- 348.50 -7.10 355.60 2065 ---- ---- ---- ---- 352.50 -7.20 359.70 2070 ---- ---- ---- ---- 356.50 -7.20 363.70 2075 ---- ---- ---- ---- 360.50 -7.30 367.80 2080 ---- ---- ---- ---- 364.60 -7.30 371.90 2085 ---- ---- ---- ---- 368.60 -7.40 376.00 2090 ---- ---- ---- ---- 372.70 -7.40 380.10 2095 ---- ---- ---- ---- 376.80 -7.40 384.20 2100 ---- ---- ---- ---- 380.90 -7.40 388.30 2105 ---- ---- ---- ---- 385.00 -7.50 392.50 2110 ---- ---- ---- ---- 389.10 -7.50 396.60 2120 ---- ---- ---- ---- 397.40 -7.60 405.00 2125 ---- ---- ---- ---- 401.60 -7.50 409.10 2130 ---- ---- ---- ---- 405.70 -7.60 413.30 2140 ---- ---- ---- ---- 414.10 -7.60 421.70 2150 ---- ---- ---- ---- 422.50 -7.70 430.20 2160 ---- ---- ---- ---- 430.90 -7.80 438.70 2170 ---- ---- ---- ---- 439.40 -7.80 447.20 2175 ---- ---- ---- ---- 443.70 -7.80 451.50 2180 ---- ---- ---- ---- 447.90 -7.90 455.80 2190 ---- ---- ---- ---- 456.50 -7.90 464.40 2200 ---- ---- ---- ---- 465.10 -8.00 473.10 2225 ---- ---- ---- ---- 486.70 -8.20 494.90 2250 ---- ---- ---- ---- 508.60 -8.20 516.80 2275 ---- ---- ---- ---- 530.70 -8.30 539.00 2300 ---- ---- ---- ---- 552.90 -8.40 561.30 2325 ---- ---- ---- ---- 575.30 -8.60 583.90 2350 ---- ---- ---- ---- 597.90 -8.60 606.50 2375 ---- ---- ---- ---- 620.60 -8.80 629.40 2400 ---- ---- ---- ---- 643.50 -8.80 652.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.30 -.60 9.90 1275 ---- ---- ---- ---- 11.30 -.70 12.00 1300 ---- ---- ---- ---- 13.60 -.80 14.40 1325 ---- ---- ---- ---- 16.30 -.90 17.20 1350 ---- ---- ---- ---- 19.30 -1.00 20.30 1375 ---- ---- ---- ---- 22.70 -1.20 23.90 1400 ---- ---- ---- ---- 26.60 -1.30 27.90 1425 ---- ---- ---- ---- 30.90 -1.50 32.40 1450 ---- ---- ---- ---- 35.70 -1.70 37.40 1460 ---- ---- ---- ---- 37.80 -1.70 39.50 1470 ---- ---- ---- ---- 39.90 -1.80 41.70 1475 ---- ---- ---- ---- 41.00 -1.90 42.90 1480 ---- ---- ---- ---- 42.10 -1.90 44.00 1490 ---- ---- ---- ---- 44.40 -2.00 46.40 1500 ---- ---- ---- ---- 46.80 -2.10 48.90 1510 ---- ---- ---- ---- 49.30 -2.20 51.50 1520 ---- ---- ---- ---- 51.90 -2.20 54.10 1525 ---- ---- ---- ---- 53.20 -2.30 55.50 1530 ---- ---- ---- ---- 54.50 -2.30 56.80 1540 ---- ---- ---- ---- 57.30 -2.40 59.70 1545 ---- ---- ---- ---- 58.70 -2.40 61.10 1550 ---- ---- ---- ---- 60.10 -2.50 62.60 1555 ---- ---- ---- ---- 61.60 -2.50 64.10 1560 ---- ---- ---- ---- 63.00 -2.60 65.60 1565 ---- ---- ---- ---- 64.50 -2.60 67.10 1570 ---- ---- ---- ---- 66.00 -2.70 68.70 1575 ---- ---- ---- ---- 67.60 -2.70 70.30 1580 ---- ---- ---- ---- 69.10 -2.80 71.90 1585 ---- ---- ---- ---- 70.70 -2.80 73.50 1590 ---- ---- ---- ---- 72.40 -2.80 75.20 1595 ---- ---- ---- ---- 74.00 -2.90 76.90 1600 ---- ---- ---- ---- 75.60 -3.00 78.60 1605 ---- ---- ---- ---- 77.30 -3.00 80.30 1610 ---- ---- ---- ---- 79.00 -3.10 82.10 1615 ---- ---- ---- ---- 80.80 -3.00 83.80 1620 ---- ---- ---- ---- 82.50 -3.10 85.60 1625 ---- ---- ---- ---- 84.30 -3.20 87.50 1630 ---- ---- ---- ---- 86.10 -3.20 89.30 1635 ---- ---- ---- ---- 87.90 -3.30 91.20 1640 ---- ---- ---- ---- 89.80 -3.30 93.10 1645 ---- ---- ---- ---- 91.70 -3.30 95.00 1650 ---- ---- ---- ---- 93.50 -3.50 97.00 1655 ---- ---- ---- ---- 95.50 -3.40 98.90 1660 ---- ---- ---- ---- 97.40 -3.50 100.90 1665 ---- ---- ---- ---- 99.40 -3.60 103.00 1670 ---- ---- ---- ---- 101.40 -3.60 105.00 1675 ---- ---- ---- ---- 103.40 -3.70 107.10 1680 ---- ---- ---- ---- 105.50 -3.70 109.20 1685 ---- ---- ---- ---- 107.60 -3.70 111.30 1690 ---- ---- ---- ---- 109.70 -3.80 113.50 1695 ---- ---- ---- ---- 111.80 -3.90 115.70 1700 ---- ---- ---- ---- 114.00 -3.90 117.90 1705 ---- ---- ---- ---- 116.20 -3.90 120.10 1710 ---- ---- ---- ---- 118.40 -4.00 122.40 1715 ---- ---- ---- ---- 120.70 -4.00 124.70 1720 ---- ---- ---- ---- 123.00 -4.10 127.10 1725 ---- ---- ---- ---- 125.30 -4.10 129.40 1730 ---- ---- ---- ---- 127.60 -4.20 131.80 1735 ---- ---- ---- ---- 130.00 -4.20 134.20 1740 ---- ---- ---- ---- 132.40 -4.30 136.70 1745 ---- ---- ---- ---- 134.80 -4.40 139.20 1750 ---- ---- ---- ---- 137.30 -4.40 141.70 1755 ---- ---- ---- ---- 139.80 -4.50 144.30 1760 ---- ---- ---- ---- 142.40 -4.50 146.90 1765 ---- ---- ---- ---- 144.90 -4.60 149.50 1770 ---- ---- ---- ---- 147.50 -4.60 152.10 1775 ---- ---- ---- ---- 150.20 -4.60 154.80 1780 ---- ---- ---- ---- 152.80 -4.70 157.50 1785 ---- ---- ---- ---- 155.50 -4.80 160.30 1790 ---- ---- ---- ---- 158.30 -4.80 163.10 1795 ---- ---- ---- ---- 161.00 -4.90 165.90 1800 ---- ---- ---- ---- 163.80 -4.90 168.70 1805 ---- ---- ---- ---- 166.70 -4.90 171.60 1810 ---- ---- ---- ---- 169.50 -5.00 174.50 1815 ---- ---- ---- ---- 172.40 -5.10 177.50 1820 ---- ---- ---- ---- 175.40 -5.10 180.50 1825 ---- ---- ---- ---- 178.30 -5.20 183.50 1830 ---- ---- ---- ---- 181.30 -5.20 186.50 1835 ---- ---- ---- ---- 184.40 -5.20 189.60 1840 ---- ---- ---- ---- 187.40 -5.30 192.70 1845 ---- ---- ---- ---- 190.50 -5.30 195.80 1850 ---- ---- ---- ---- 193.60 -5.40 199.00 1855 ---- ---- ---- ---- 196.80 -5.40 202.20 1860 ---- ---- ---- ---- 199.90 -5.50 205.40 1865 ---- ---- ---- ---- 203.10 -5.50 208.60 1870 ---- ---- ---- ---- 206.40 -5.50 211.90 1875 ---- ---- ---- ---- 209.60 -5.60 215.20 1880 ---- ---- ---- ---- 212.90 -5.60 218.50 1885 ---- ---- ---- ---- 216.20 -5.70 221.90 1890 ---- ---- ---- ---- 219.50 -5.70 225.20 1895 ---- ---- ---- ---- 222.90 -5.70 228.60 1900 ---- ---- ---- ---- 226.20 -5.80 232.00 1905 ---- ---- ---- ---- 229.60 -5.90 235.50 1910 ---- ---- ---- ---- 233.00 -5.90 238.90 1915 ---- ---- ---- ---- 236.50 -5.90 242.40 1920 ---- ---- ---- ---- 239.90 -6.00 245.90 1925 ---- ---- ---- ---- 243.40 -6.10 249.50 1930 ---- ---- ---- ---- 246.90 -6.10 253.00 1935 ---- ---- ---- ---- 250.50 -6.10 256.60 1940 ---- ---- ---- ---- 254.00 -6.20 260.20 1945 ---- ---- ---- ---- 257.60 -6.20 263.80 1950 ---- ---- ---- ---- 261.20 -6.20 267.40 1955 ---- ---- ---- ---- 264.80 -6.30 271.10 1960 ---- ---- ---- ---- 268.50 -6.30 274.80 1965 ---- ---- ---- ---- 272.10 -6.40 278.50 1970 ---- ---- ---- ---- 275.80 -6.40 282.20 1975 ---- ---- ---- ---- 279.50 -6.40 285.90 1980 ---- ---- ---- ---- 283.20 -6.40 289.60 1985 ---- ---- ---- ---- 286.90 -6.50 293.40 1990 ---- ---- ---- ---- 290.70 -6.50 297.20 1995 ---- ---- ---- ---- 294.40 -6.60 301.00 2000 ---- ---- ---- ---- 298.20 -6.60 304.80 2005 ---- ---- ---- ---- 302.00 -6.60 308.60 2010 ---- ---- ---- ---- 305.80 -6.70 312.50 2015 ---- ---- ---- ---- 309.70 -6.70 316.40 2020 ---- ---- ---- ---- 313.50 -6.70 320.20 2025 ---- ---- ---- ---- 317.40 -6.70 324.10 2030 ---- ---- ---- ---- 321.20 -6.80 328.00 2035 ---- ---- ---- ---- 325.10 -6.90 332.00 2040 ---- ---- ---- ---- 329.00 -6.90 335.90 2045 ---- ---- ---- ---- 332.90 -6.90 339.80 2050 ---- ---- ---- ---- 336.90 -6.90 343.80 2055 ---- ---- ---- ---- 340.80 -7.00 347.80 2060 ---- ---- ---- ---- 344.80 -7.00 351.80 2065 ---- ---- ---- ---- 348.70 -7.10 355.80 2070 ---- ---- ---- ---- 352.70 -7.10 359.80 2075 ---- ---- ---- ---- 356.70 -7.10 363.80 2080 ---- ---- ---- ---- 360.70 -7.10 367.80 2090 ---- ---- ---- ---- 368.80 -7.10 375.90 2100 ---- ---- ---- ---- 376.90 -7.20 384.10 2110 ---- ---- ---- ---- 385.00 -7.30 392.30 2120 ---- ---- ---- ---- 393.20 -7.40 400.60 2125 ---- ---- ---- ---- 397.30 -7.40 404.70 2130 ---- ---- ---- ---- 401.40 -7.40 408.80 2140 ---- ---- ---- ---- 409.70 -7.50 417.20 2150 ---- ---- ---- ---- 418.00 -7.60 425.60 2160 ---- ---- ---- ---- 426.40 -7.60 434.00 2170 ---- ---- ---- ---- 434.80 -7.60 442.40 2175 ---- ---- ---- ---- 439.00 -7.70 446.70 2200 ---- ---- ---- ---- 460.20 -7.80 468.00 2225 ---- ---- ---- ---- 481.70 -7.90 489.60 2250 ---- ---- ---- ---- 503.30 -8.10 511.40 2275 ---- ---- ---- ---- 525.20 -8.10 533.30 2300 ---- ---- ---- ---- 547.20 -8.30 555.50 2325 ---- ---- ---- ---- 569.50 -8.30 577.80 2350 ---- ---- ---- ---- 591.90 -8.40 600.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.30 -.30 6.60 1025 ---- ---- ---- ---- 7.20 -.40 7.60 1050 ---- ---- ---- ---- 8.20 -.40 8.60 1075 ---- ---- ---- ---- 9.30 -.40 9.70 1090 ---- ---- ---- ---- 10.00 -.40 10.40 1100 ---- ---- ---- ---- 10.40 -.50 10.90 1110 ---- ---- ---- ---- 10.90 -.50 11.40 1120 ---- ---- ---- ---- 11.50 -.50 12.00 1125 ---- ---- ---- ---- 11.70 -.60 12.30 1130 ---- ---- ---- ---- 12.00 -.60 12.60 1140 ---- ---- ---- ---- 12.60 -.50 13.10 1150 ---- ---- ---- ---- 13.10 -.60 13.70 1160 ---- ---- ---- ---- 13.70 -.70 14.40 1170 ---- ---- ---- ---- 14.40 -.60 15.00 1175 ---- ---- ---- ---- 14.70 -.60 15.30 1180 ---- ---- ---- ---- 15.00 -.70 15.70 1190 ---- ---- ---- ---- 15.70 -.70 16.40 1195 ---- ---- ---- ---- 16.00 -.70 16.70 1200 ---- ---- ---- ---- 16.40 -.70 17.10 1205 ---- ---- ---- ---- 16.70 -.80 17.50 1210 ---- ---- ---- ---- 17.10 -.70 17.80 1215 ---- ---- ---- ---- 17.40 -.80 18.20 1220 ---- ---- ---- ---- 17.80 -.80 18.60 1225 ---- ---- ---- ---- 18.20 -.80 19.00 1230 ---- ---- ---- ---- 18.60 -.80 19.40 1235 ---- ---- ---- ---- 19.00 -.80 19.80 1240 ---- ---- ---- ---- 19.40 -.80 20.20 1245 ---- ---- ---- ---- 19.80 -.90 20.70 1250 ---- ---- ---- ---- 20.20 -.90 21.10 1255 ---- ---- ---- ---- 20.60 -.90 21.50 1260 ---- ---- ---- ---- 21.00 -1.00 22.00 1265 ---- ---- ---- ---- 21.50 -.90 22.40 1270 ---- ---- ---- ---- 21.90 -1.00 22.90 1275 ---- ---- ---- ---- 22.30 -1.00 23.30 1280 ---- ---- ---- ---- 22.80 -1.00 23.80 1285 ---- ---- ---- ---- 23.30 -1.00 24.30 1290 ---- ---- ---- ---- 23.70 -1.10 24.80 1295 ---- ---- ---- ---- 24.20 -1.10 25.30 1300 ---- ---- ---- ---- 24.70 -1.10 25.80 1305 ---- ---- ---- ---- 25.20 -1.10 26.30 1310 ---- ---- ---- ---- 25.70 -1.10 26.80 1315 ---- ---- ---- ---- 26.20 -1.10 27.30 1320 ---- ---- ---- ---- 26.70 -1.20 27.90 1325 ---- ---- ---- ---- 27.20 -1.20 28.40 1330 ---- ---- ---- ---- 27.80 -1.20 29.00 1335 ---- ---- ---- ---- 28.30 -1.20 29.50 1340 ---- ---- ---- ---- 28.90 -1.20 30.10 1345 ---- ---- ---- ---- 29.40 -1.30 30.70 1350 ---- ---- ---- ---- 30.00 -1.30 31.30 1355 ---- ---- ---- ---- 30.60 -1.30 31.90 1360 ---- ---- ---- ---- 31.10 -1.40 32.50 1365 ---- ---- ---- ---- 31.70 -1.40 33.10 1370 ---- ---- ---- ---- 32.40 -1.30 33.70 1375 ---- ---- ---- ---- 33.00 -1.40 34.40 1380 ---- ---- ---- ---- 33.60 -1.40 35.00 1385 ---- ---- ---- ---- 34.30 -1.40 35.70 1390 ---- ---- ---- ---- 34.90 -1.50 36.40 1395 ---- ---- ---- ---- 35.60 -1.50 37.10 1400 ---- ---- ---- ---- 36.30 -1.50 37.80 1405 ---- ---- ---- ---- 37.00 -1.50 38.50 1410 ---- ---- ---- ---- 37.70 -1.60 39.30 1415 ---- ---- ---- ---- 38.40 -1.60 40.00 1420 ---- ---- ---- ---- 39.20 -1.60 40.80 1425 ---- ---- ---- ---- 39.90 -1.70 41.60 1430 ---- ---- ---- ---- 40.70 -1.70 42.40 1435 ---- ---- ---- ---- 41.50 -1.70 43.20 1440 ---- ---- ---- ---- 42.30 -1.80 44.10 1445 ---- ---- ---- ---- 43.10 -1.80 44.90 1450 ---- ---- ---- ---- 44.00 -1.80 45.80 1455 ---- ---- ---- ---- 44.90 -1.80 46.70 1460 ---- ---- ---- ---- 45.80 -1.80 47.60 1465 ---- ---- ---- ---- 46.70 -1.90 48.60 1470 ---- ---- ---- ---- 47.60 -2.00 49.60 1475 ---- ---- ---- ---- 48.60 -1.90 50.50 1480 ---- ---- ---- ---- 49.50 -2.00 51.50 1485 ---- ---- ---- ---- 50.50 -2.10 52.60 1490 ---- ---- ---- ---- 51.50 -2.10 53.60 1495 ---- ---- ---- ---- 52.60 -2.10 54.70 1500 ---- ---- ---- ---- 53.60 -2.20 55.80 1505 ---- ---- ---- ---- 54.70 -2.20 56.90 1510 ---- ---- ---- ---- 55.80 -2.20 58.00 1515 ---- ---- ---- ---- 56.90 -2.30 59.20 1520 ---- ---- ---- ---- 58.10 -2.30 60.40 1525 ---- ---- ---- ---- 59.30 -2.30 61.60 1530 ---- ---- ---- ---- 60.50 -2.30 62.80 1535 ---- ---- ---- ---- 61.70 -2.40 64.10 1540 ---- ---- ---- ---- 62.90 -2.50 65.40 1545 ---- ---- ---- ---- 64.20 -2.50 66.70 1550 ---- ---- ---- ---- 65.50 -2.50 68.00 1555 ---- ---- ---- ---- 66.80 -2.60 69.40 1560 ---- ---- ---- ---- 68.20 -2.60 70.80 1565 ---- ---- ---- ---- 69.50 -2.70 72.20 1570 ---- ---- ---- ---- 71.00 -2.70 73.70 1575 ---- ---- ---- ---- 72.40 -2.70 75.10 1580 ---- ---- ---- ---- 73.80 -2.80 76.60 1585 ---- ---- ---- ---- 75.30 -2.90 78.20 1590 ---- ---- ---- ---- 76.80 -2.90 79.70 1595 ---- ---- ---- ---- 78.40 -2.90 81.30 1600 ---- ---- ---- ---- 80.00 -2.90 82.90 1605 ---- ---- ---- ---- 81.60 -3.00 84.60 1610 ---- ---- ---- ---- 83.20 -3.00 86.20 1615 ---- ---- ---- ---- 84.90 -3.00 87.90 1620 ---- ---- ---- ---- 86.50 -3.20 89.70 1625 ---- ---- ---- ---- 88.30 -3.10 91.40 1630 ---- ---- ---- ---- 90.00 -3.20 93.20 1635 ---- ---- ---- ---- 91.80 -3.30 95.10 1640 ---- ---- ---- ---- 93.60 -3.30 96.90 1645 ---- ---- ---- ---- 95.40 -3.40 98.80 1650 ---- ---- ---- ---- 97.30 -3.40 100.70 1655 ---- ---- ---- ---- 99.20 -3.50 102.70 1660 ---- ---- ---- ---- 101.20 -3.50 104.70 1665 ---- ---- ---- ---- 103.10 -3.60 106.70 1670 ---- ---- ---- ---- 105.10 -3.60 108.70 1675 ---- ---- ---- ---- 107.10 -3.70 110.80 1680 ---- ---- ---- ---- 109.20 -3.70 112.90 1685 ---- ---- ---- ---- 111.30 -3.70 115.00 1690 ---- ---- ---- ---- 113.40 -3.80 117.20 1695 ---- ---- ---- ---- 115.60 -3.80 119.40 1700 ---- ---- ---- ---- 117.80 -3.90 121.70 1705 ---- ---- ---- ---- 120.00 -3.90 123.90 1710 ---- ---- ---- ---- 122.20 -4.00 126.20 1715 ---- ---- ---- ---- 124.50 -4.10 128.60 1720 ---- ---- ---- ---- 126.80 -4.10 130.90 1725 ---- ---- ---- ---- 129.20 -4.10 133.30 1730 ---- ---- ---- ---- 131.60 -4.20 135.80 1735 ---- ---- ---- ---- 134.00 -4.20 138.20 1740 ---- ---- ---- ---- 136.40 -4.30 140.70 1745 ---- ---- ---- ---- 138.90 -4.30 143.20 1750 ---- ---- ---- ---- 141.40 -4.40 145.80 1755 ---- ---- ---- ---- 143.90 -4.50 148.40 1760 ---- ---- ---- ---- 146.50 -4.50 151.00 1765 ---- ---- ---- ---- 149.10 -4.50 153.60 1770 ---- ---- ---- ---- 151.80 -4.50 156.30 1775 ---- ---- ---- ---- 154.40 -4.60 159.00 1780 ---- ---- ---- ---- 157.10 -4.70 161.80 1785 ---- ---- ---- ---- 159.80 -4.80 164.60 1790 ---- ---- ---- ---- 162.60 -4.80 167.40 1795 ---- ---- ---- ---- 165.40 -4.80 170.20 1800 ---- ---- ---- ---- 168.20 -4.90 173.10 1805 ---- ---- ---- ---- 171.10 -4.90 176.00 1810 ---- ---- ---- ---- 173.90 -5.00 178.90 1815 ---- ---- ---- ---- 176.90 -4.90 181.80 1820 ---- ---- ---- ---- 179.80 -5.00 184.80 1825 ---- ---- ---- ---- 182.80 -5.00 187.80 1830 ---- ---- ---- ---- 185.80 -5.10 190.90 1835 ---- ---- ---- ---- 188.80 -5.20 194.00 1840 ---- ---- ---- ---- 191.80 -5.30 197.10 1845 ---- ---- ---- ---- 194.90 -5.30 200.20 1850 ---- ---- ---- ---- 198.00 -5.30 203.30 1855 ---- ---- ---- ---- 201.20 -5.30 206.50 1860 ---- ---- ---- ---- 204.30 -5.40 209.70 1865 ---- ---- ---- ---- 207.50 -5.50 213.00 1870 ---- ---- ---- ---- 210.70 -5.50 216.20 1875 ---- ---- ---- ---- 214.00 -5.50 219.50 1880 ---- ---- ---- ---- 217.30 -5.50 222.80 1885 ---- ---- ---- ---- 220.60 -5.60 226.20 1890 ---- ---- ---- ---- 223.90 -5.60 229.50 1895 ---- ---- ---- ---- 227.20 -5.70 232.90 1900 ---- ---- ---- ---- 230.60 -5.70 236.30 1905 ---- ---- ---- ---- 234.00 -5.80 239.80 1910 ---- ---- ---- ---- 237.40 -5.80 243.20 1915 ---- ---- ---- ---- 240.80 -5.90 246.70 1920 ---- ---- ---- ---- 244.30 -5.90 250.20 1925 ---- ---- ---- ---- 247.80 -5.90 253.70 1930 ---- ---- ---- ---- 251.30 -6.00 257.30 1935 ---- ---- ---- ---- 254.80 -6.00 260.80 1940 ---- ---- ---- ---- 258.40 -6.00 264.40 1945 ---- ---- ---- ---- 261.90 -6.10 268.00 1950 ---- ---- ---- ---- 265.50 -6.20 271.70 1955 ---- ---- ---- ---- 269.10 -6.20 275.30 1960 ---- ---- ---- ---- 272.80 -6.20 279.00 1965 ---- ---- ---- ---- 276.40 -6.30 282.70 1970 ---- ---- ---- ---- 280.10 -6.30 286.40 1975 ---- ---- ---- ---- 283.80 -6.30 290.10 1980 ---- ---- ---- ---- 287.50 -6.30 293.80 1985 ---- ---- ---- ---- 291.20 -6.40 297.60 1990 ---- ---- ---- ---- 294.90 -6.50 301.40 1995 ---- ---- ---- ---- 298.70 -6.50 305.20 2000 ---- ---- ---- ---- 302.50 -6.50 309.00 2005 ---- ---- ---- ---- 306.20 -6.60 312.80 2010 ---- ---- ---- ---- 310.00 -6.60 316.60 2015 ---- ---- ---- ---- 313.90 -6.60 320.50 2020 ---- ---- ---- ---- 317.70 -6.60 324.30 2025 ---- ---- ---- ---- 321.50 -6.70 328.20 2030 ---- ---- ---- ---- 325.40 -6.70 332.10 2035 ---- ---- ---- ---- 329.30 -6.70 336.00 2040 ---- ---- ---- ---- 333.20 -6.70 339.90 2045 ---- ---- ---- ---- 337.10 -6.80 343.90 2050 ---- ---- ---- ---- 341.00 -6.80 347.80 2055 ---- ---- ---- ---- 344.90 -6.90 351.80 2060 ---- ---- ---- ---- 348.90 -6.90 355.80 2065 ---- ---- ---- ---- 352.80 -6.90 359.70 2070 ---- ---- ---- ---- 356.80 -6.90 363.70 2075 ---- ---- ---- ---- 360.80 -7.00 367.80 2080 ---- ---- ---- ---- 364.70 -7.10 371.80 2085 ---- ---- ---- ---- 368.80 -7.00 375.80 2090 ---- ---- ---- ---- 372.80 -7.10 379.90 2095 ---- ---- ---- ---- 376.80 -7.10 383.90 2100 ---- ---- ---- ---- 380.80 -7.20 388.00 2105 ---- ---- ---- ---- 384.90 -7.20 392.10 2110 ---- ---- ---- ---- 388.90 -7.30 396.20 2115 ---- ---- ---- ---- 393.00 -7.30 400.30 2120 ---- ---- ---- ---- 397.10 -7.30 404.40 2125 ---- ---- ---- ---- 401.20 -7.30 408.50 2130 ---- ---- ---- ---- 405.30 -7.30 412.60 2135 ---- ---- ---- ---- 409.40 -7.40 416.80 2140 ---- ---- ---- ---- 413.60 -7.30 420.90 2145 ---- ---- ---- ---- 417.70 -7.40 425.10 2150 ---- ---- ---- ---- 421.80 -7.50 429.30 2155 ---- ---- ---- ---- 426.00 -7.50 433.50 2160 ---- ---- ---- ---- 430.20 -7.50 437.70 2165 ---- ---- ---- ---- 434.40 -7.50 441.90 2170 ---- ---- ---- ---- 438.50 -7.60 446.10 2175 ---- ---- ---- ---- 442.70 -7.60 450.30 2180 ---- ---- ---- ---- 446.90 -7.60 454.50 2185 ---- ---- ---- ---- 451.20 -7.60 458.80 2190 ---- ---- ---- ---- 455.40 -7.60 463.00 2195 ---- ---- ---- ---- 459.60 -7.70 467.30 2200 ---- ---- ---- ---- 463.90 -7.70 471.60 2205 ---- ---- ---- ---- 468.10 -7.70 475.80 2210 ---- ---- ---- ---- 472.40 -7.70 480.10 2215 ---- ---- ---- ---- 476.70 -7.70 484.40 2220 ---- ---- ---- ---- 480.90 -7.80 488.70 2225 ---- ---- ---- ---- 485.20 -7.80 493.00 2230 ---- ---- ---- ---- 489.50 -7.90 497.40 2235 ---- ---- ---- ---- 493.80 -7.90 501.70 2240 ---- ---- ---- ---- 498.20 -7.80 506.00 2245 ---- ---- ---- ---- 502.50 -7.90 510.40 2250 ---- ---- ---- ---- 506.80 -7.90 514.70 2255 ---- ---- ---- ---- 511.10 -8.00 519.10 2260 ---- ---- ---- ---- 515.50 -8.00 523.50 2265 ---- ---- ---- ---- 519.80 -8.00 527.80 2270 ---- ---- ---- ---- 524.20 -8.00 532.20 2275 ---- ---- ---- ---- 528.60 -8.00 536.60 2280 ---- ---- ---- ---- 533.00 -8.00 541.00 2285 ---- ---- ---- ---- 537.30 -8.10 545.40 2290 ---- ---- ---- ---- 541.70 -8.10 549.80 2295 ---- ---- ---- ---- 546.10 -8.20 554.30 2300 ---- ---- ---- ---- 550.50 -8.20 558.70 2305 ---- ---- ---- ---- 555.00 -8.10 563.10 2310 ---- ---- ---- ---- 559.40 -8.20 567.60 2315 ---- ---- ---- ---- 563.80 -8.20 572.00 2320 ---- ---- ---- ---- 568.20 -8.30 576.50 2325 ---- ---- ---- ---- 572.70 -8.20 580.90 2330 ---- ---- ---- ---- 577.10 -8.30 585.40 2335 ---- ---- ---- ---- 581.60 -8.30 589.90 2340 ---- ---- ---- ---- 586.00 -8.30 594.30 2345 ---- ---- ---- ---- 590.50 -8.30 598.80 2350 ---- ---- ---- ---- 595.00 -8.30 603.30 2355 ---- ---- ---- ---- 599.50 -8.30 607.80 2360 ---- ---- ---- ---- 603.90 -8.40 612.30 2370 ---- ---- ---- ---- 612.90 -8.50 621.40 2375 ---- ---- ---- ---- 617.40 -8.50 625.90 2380 ---- ---- ---- ---- 622.00 -8.40 630.40 2390 ---- ---- ---- ---- 631.00 -8.50 639.50 2400 ---- ---- ---- ---- 640.10 -8.50 648.60 2410 ---- ---- ---- ---- 649.10 -8.60 657.70 2420 ---- ---- ---- ---- 658.20 -8.60 666.80 2425 ---- ---- ---- ---- 662.80 -8.60 671.40 2430 ---- ---- ---- ---- 667.40 -8.60 676.00 2440 ---- ---- ---- ---- 676.50 -8.70 685.20 2450 ---- ---- ---- ---- 685.70 -8.70 694.40 2460 ---- ---- ---- ---- 694.90 -8.70 703.60 2475 ---- ---- ---- ---- 708.70 -8.80 717.50 2500 ---- ---- ---- ---- 731.80 -8.90 740.70 2525 ---- ---- ---- ---- 755.00 -9.00 764.00 2550 ---- ---- ---- ---- 778.40 -9.00 787.40 2575 ---- ---- ---- ---- 801.80 -9.10 810.90 2600 ---- ---- ---- ---- 825.40 -9.10 834.50 2625 ---- ---- ---- ---- 849.00 -9.20 858.20 2650 ---- ---- ---- ---- 872.70 -9.30 882.00 900 ---- ---- ---- ---- 3.60 -.20 3.80 925 ---- ---- ---- ---- 4.20 -.20 4.40 950 ---- ---- ---- ---- 4.80 -.30 5.10 975 ---- ---- ---- ---- 5.60 -.20 5.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 11.90 -.40 12.30 1025 ---- ---- ---- ---- 13.20 -.40 13.60 1050 ---- ---- ---- ---- 14.60 -.50 15.10 1075 ---- ---- ---- ---- 16.10 -.50 16.60 1100 ---- ---- ---- ---- 17.70 -.60 18.30 1125 ---- ---- ---- ---- 19.40 -.70 20.10 1130 ---- ---- ---- ---- 19.80 -.70 20.50 1140 ---- ---- ---- ---- 20.50 -.70 21.20 1150 ---- ---- ---- ---- 21.30 -.70 22.00 1160 ---- ---- ---- ---- 22.10 -.70 22.80 1170 ---- ---- ---- ---- 22.90 -.80 23.70 1175 ---- ---- ---- ---- 23.30 -.80 24.10 1180 ---- ---- ---- ---- 23.70 -.80 24.50 1190 ---- ---- ---- ---- 24.50 -.90 25.40 1200 ---- ---- ---- ---- 25.40 -.90 26.30 1210 ---- ---- ---- ---- 26.30 -.90 27.20 1220 ---- ---- ---- ---- 27.20 -.90 28.10 1225 ---- ---- ---- ---- 27.60 -1.00 28.60 1230 ---- ---- ---- ---- 28.10 -1.00 29.10 1235 ---- ---- ---- ---- 28.60 -1.00 29.60 1240 ---- ---- ---- ---- 29.10 -1.00 30.10 1245 ---- ---- ---- ---- 29.60 -1.00 30.60 1250 ---- ---- ---- ---- 30.10 -1.00 31.10 1255 ---- ---- ---- ---- 30.60 -1.00 31.60 1260 ---- ---- ---- ---- 31.10 -1.00 32.10 1265 ---- ---- ---- ---- 31.60 -1.10 32.70 1270 ---- ---- ---- ---- 32.10 -1.10 33.20 1275 ---- ---- ---- ---- 32.60 -1.10 33.70 1280 ---- ---- ---- ---- 33.20 -1.10 34.30 1285 ---- ---- ---- ---- 33.70 -1.10 34.80 1290 ---- ---- ---- ---- 34.20 -1.20 35.40 1295 ---- ---- ---- ---- 34.80 -1.20 36.00 1300 ---- ---- ---- ---- 35.40 -1.20 36.60 1305 ---- ---- ---- ---- 35.90 -1.20 37.10 1310 ---- ---- ---- ---- 36.50 -1.20 37.70 1315 ---- ---- ---- ---- 37.10 -1.20 38.30 1320 ---- ---- ---- ---- 37.70 -1.20 38.90 1325 ---- ---- ---- ---- 38.30 -1.30 39.60 1330 ---- ---- ---- ---- 38.90 -1.30 40.20 1335 ---- ---- ---- ---- 39.50 -1.30 40.80 1340 ---- ---- ---- ---- 40.10 -1.30 41.40 1345 ---- ---- ---- ---- 40.70 -1.40 42.10 1350 ---- ---- ---- ---- 41.30 -1.40 42.70 1355 ---- ---- ---- ---- 42.00 -1.40 43.40 1360 ---- ---- ---- ---- 42.60 -1.50 44.10 1365 ---- ---- ---- ---- 43.30 -1.40 44.70 1370 ---- ---- ---- ---- 44.00 -1.40 45.40 1375 ---- ---- ---- ---- 44.60 -1.50 46.10 1380 ---- ---- ---- ---- 45.30 -1.50 46.80 1385 ---- ---- ---- ---- 46.00 -1.50 47.50 1390 ---- ---- ---- ---- 46.70 -1.60 48.30 1395 ---- ---- ---- ---- 47.40 -1.60 49.00 1400 ---- ---- ---- ---- 48.10 -1.60 49.70 1405 ---- ---- ---- ---- 48.90 -1.60 50.50 1410 ---- ---- ---- ---- 49.60 -1.70 51.30 1415 ---- ---- ---- ---- 50.40 -1.60 52.00 1420 ---- ---- ---- ---- 51.10 -1.70 52.80 1425 ---- ---- ---- ---- 51.90 -1.70 53.60 1430 ---- ---- ---- ---- 52.70 -1.80 54.50 1435 ---- ---- ---- ---- 53.50 -1.80 55.30 1440 ---- ---- ---- ---- 54.30 -1.90 56.20 1445 ---- ---- ---- ---- 55.20 -1.80 57.00 1450 ---- ---- ---- ---- 56.00 -1.90 57.90 1455 ---- ---- ---- ---- 56.90 -1.90 58.80 1460 ---- ---- ---- ---- 57.80 -1.90 59.70 1465 ---- ---- ---- ---- 58.70 -2.00 60.70 1470 ---- ---- ---- ---- 59.60 -2.00 61.60 1475 ---- ---- ---- ---- 60.60 -2.00 62.60 1480 ---- ---- ---- ---- 61.60 -2.00 63.60 1485 ---- ---- ---- ---- 62.50 -2.10 64.60 1490 ---- ---- ---- ---- 63.50 -2.10 65.60 1495 ---- ---- ---- ---- 64.60 -2.10 66.70 1500 ---- ---- ---- ---- 65.60 -2.10 67.70 1505 ---- ---- ---- ---- 66.70 -2.10 68.80 1510 ---- ---- ---- ---- 67.70 -2.20 69.90 1515 ---- ---- ---- ---- 68.80 -2.30 71.10 1520 ---- ---- ---- ---- 70.00 -2.20 72.20 1525 ---- ---- ---- ---- 71.10 -2.30 73.40 1530 ---- ---- ---- ---- 72.30 -2.30 74.60 1535 ---- ---- ---- ---- 73.50 -2.30 75.80 1540 ---- ---- ---- ---- 74.70 -2.40 77.10 1545 ---- ---- ---- ---- 75.90 -2.40 78.30 1550 ---- ---- ---- ---- 77.20 -2.40 79.60 1555 ---- ---- ---- ---- 78.50 -2.50 81.00 1560 ---- ---- ---- ---- 79.80 -2.50 82.30 1565 ---- ---- ---- ---- 81.10 -2.60 83.70 1570 ---- ---- ---- ---- 82.40 -2.60 85.00 1575 ---- ---- ---- ---- 83.80 -2.70 86.50 1580 ---- ---- ---- ---- 85.20 -2.70 87.90 1585 ---- ---- ---- ---- 86.70 -2.60 89.30 1590 ---- ---- ---- ---- 88.10 -2.70 90.80 1595 ---- ---- ---- ---- 89.60 -2.70 92.30 1600 ---- ---- ---- ---- 91.10 -2.80 93.90 1605 ---- ---- ---- ---- 92.60 -2.90 95.50 1610 ---- ---- ---- ---- 94.20 -2.80 97.00 1615 ---- ---- ---- ---- 95.70 -3.00 98.70 1620 ---- ---- ---- ---- 97.40 -2.90 100.30 1625 ---- ---- ---- ---- 99.00 -3.00 102.00 1630 ---- ---- ---- ---- 100.70 -3.00 103.70 1635 ---- ---- ---- ---- 102.30 -3.10 105.40 1640 ---- ---- ---- ---- 104.10 -3.10 107.20 1645 ---- ---- ---- ---- 105.80 -3.20 109.00 1650 ---- ---- ---- ---- 107.60 -3.20 110.80 1655 ---- ---- ---- ---- 109.40 -3.20 112.60 1660 ---- ---- ---- ---- 111.20 -3.30 114.50 1665 ---- ---- ---- ---- 113.10 -3.30 116.40 1670 ---- ---- ---- ---- 115.00 -3.30 118.30 1675 ---- ---- ---- ---- 116.90 -3.40 120.30 1680 ---- ---- ---- ---- 118.80 -3.40 122.20 1685 ---- ---- ---- ---- 120.80 -3.50 124.30 1690 ---- ---- ---- ---- 122.80 -3.50 126.30 1695 ---- ---- ---- ---- 124.80 -3.60 128.40 1700 ---- ---- ---- ---- 126.90 -3.60 130.50 1705 ---- ---- ---- ---- 129.00 -3.60 132.60 1710 ---- ---- ---- ---- 131.10 -3.70 134.80 1715 ---- ---- ---- ---- 133.30 -3.70 137.00 1720 ---- ---- ---- ---- 135.50 -3.70 139.20 1725 ---- ---- ---- ---- 137.70 -3.80 141.50 1730 ---- ---- ---- ---- 139.90 -3.80 143.70 1735 ---- ---- ---- ---- 142.20 -3.80 146.00 1740 ---- ---- ---- ---- 144.50 -3.90 148.40 1745 ---- ---- ---- ---- 146.80 -4.00 150.80 1750 ---- ---- ---- ---- 149.20 -4.00 153.20 1755 ---- ---- ---- ---- 151.60 -4.00 155.60 1760 ---- ---- ---- ---- 154.00 -4.10 158.10 1765 ---- ---- ---- ---- 156.40 -4.10 160.50 1770 ---- ---- ---- ---- 158.90 -4.20 163.10 1775 ---- ---- ---- ---- 161.40 -4.20 165.60 1780 ---- ---- ---- ---- 164.00 -4.20 168.20 1785 ---- ---- ---- ---- 166.50 -4.30 170.80 1790 ---- ---- ---- ---- 169.10 -4.40 173.50 1795 ---- ---- ---- ---- 171.80 -4.30 176.10 1800 ---- ---- ---- ---- 174.40 -4.40 178.80 1805 ---- ---- ---- ---- 177.10 -4.40 181.50 1810 ---- ---- ---- ---- 179.80 -4.50 184.30 1815 ---- ---- ---- ---- 182.60 -4.50 187.10 1820 ---- ---- ---- ---- 185.40 -4.50 189.90 1825 ---- ---- ---- ---- 188.20 -4.50 192.70 1830 ---- ---- ---- ---- 191.00 -4.60 195.60 1835 ---- ---- ---- ---- 193.80 -4.70 198.50 1840 ---- ---- ---- ---- 196.70 -4.70 201.40 1845 ---- ---- ---- ---- 199.70 -4.70 204.40 1850 ---- ---- ---- ---- 202.60 -4.80 207.40 1855 ---- ---- ---- ---- 205.60 -4.80 210.40 1860 ---- ---- ---- ---- 208.60 -4.80 213.40 1865 ---- ---- ---- ---- 211.60 -4.90 216.50 1870 ---- ---- ---- ---- 214.60 -5.00 219.60 1875 ---- ---- ---- ---- 217.70 -5.00 222.70 1880 ---- ---- ---- ---- 220.80 -5.00 225.80 1885 ---- ---- ---- ---- 223.90 -5.10 229.00 1890 ---- ---- ---- ---- 227.10 -5.10 232.20 1895 ---- ---- ---- ---- 230.30 -5.10 235.40 1900 ---- ---- ---- ---- 233.50 -5.20 238.70 1905 ---- ---- ---- ---- 236.70 -5.20 241.90 1910 ---- ---- ---- ---- 240.00 -5.20 245.20 1915 ---- ---- ---- ---- 243.20 -5.30 248.50 1920 ---- ---- ---- ---- 246.50 -5.40 251.90 1925 ---- ---- ---- ---- 249.90 -5.30 255.20 1930 ---- ---- ---- ---- 253.20 -5.40 258.60 1935 ---- ---- ---- ---- 256.60 -5.40 262.00 1940 ---- ---- ---- ---- 260.00 -5.40 265.40 1945 ---- ---- ---- ---- 263.40 -5.50 268.90 1950 ---- ---- ---- ---- 266.80 -5.50 272.30 1955 ---- ---- ---- ---- 270.30 -5.50 275.80 1960 ---- ---- ---- ---- 273.70 -5.60 279.30 1965 ---- ---- ---- ---- 277.20 -5.70 282.90 1970 ---- ---- ---- ---- 280.80 -5.60 286.40 1975 ---- ---- ---- ---- 284.30 -5.70 290.00 1980 ---- ---- ---- ---- 287.80 -5.80 293.60 1985 ---- ---- ---- ---- 291.40 -5.80 297.20 1990 ---- ---- ---- ---- 295.00 -5.80 300.80 1995 ---- ---- ---- ---- 298.60 -5.80 304.40 2000 ---- ---- ---- ---- 302.20 -5.90 308.10 2005 ---- ---- ---- ---- 305.90 -5.90 311.80 2010 ---- ---- ---- ---- 309.50 -6.00 315.50 2015 ---- ---- ---- ---- 313.20 -6.00 319.20 2020 ---- ---- ---- ---- 316.90 -6.00 322.90 2025 ---- ---- ---- ---- 320.60 -6.00 326.60 2030 ---- ---- ---- ---- 324.30 -6.10 330.40 2035 ---- ---- ---- ---- 328.10 -6.00 334.10 2040 ---- ---- ---- ---- 331.80 -6.10 337.90 2045 ---- ---- ---- ---- 335.60 -6.10 341.70 2050 ---- ---- ---- ---- 339.40 -6.10 345.50 2055 ---- ---- ---- ---- 343.20 -6.10 349.30 2060 ---- ---- ---- ---- 347.00 -6.20 353.20 2065 ---- ---- ---- ---- 350.80 -6.20 357.00 2070 ---- ---- ---- ---- 354.60 -6.30 360.90 2075 ---- ---- ---- ---- 358.50 -6.30 364.80 2080 ---- ---- ---- ---- 362.30 -6.30 368.60 2085 ---- ---- ---- ---- 366.20 -6.30 372.50 2090 ---- ---- ---- ---- 370.10 -6.30 376.40 2095 ---- ---- ---- ---- 373.90 -6.50 380.40 2100 ---- ---- ---- ---- 377.80 -6.50 384.30 2105 ---- ---- ---- ---- 381.80 -6.40 388.20 2110 ---- ---- ---- ---- 385.70 -6.50 392.20 2115 ---- ---- ---- ---- 389.60 -6.50 396.10 2120 ---- ---- ---- ---- 393.60 -6.50 400.10 2125 ---- ---- ---- ---- 397.50 -6.60 404.10 2130 ---- ---- ---- ---- 401.50 -6.60 408.10 2135 ---- ---- ---- ---- 405.50 -6.60 412.10 2140 ---- ---- ---- ---- 409.50 -6.60 416.10 2145 ---- ---- ---- ---- 413.50 -6.60 420.10 2150 ---- ---- ---- ---- 417.50 -6.70 424.20 2155 ---- ---- ---- ---- 421.50 -6.70 428.20 2160 ---- ---- ---- ---- 425.50 -6.80 432.30 2165 ---- ---- ---- ---- 429.60 -6.70 436.30 2170 ---- ---- ---- ---- 433.60 -6.80 440.40 2175 ---- ---- ---- ---- 437.70 -6.80 444.50 2180 ---- ---- ---- ---- 441.70 -6.90 448.60 2185 ---- ---- ---- ---- 445.80 -6.90 452.70 2190 ---- ---- ---- ---- 449.90 -6.90 456.80 2195 ---- ---- ---- ---- 454.00 -6.90 460.90 2200 ---- ---- ---- ---- 458.10 -7.00 465.10 2205 ---- ---- ---- ---- 462.20 -7.00 469.20 2210 ---- ---- ---- ---- 466.40 -6.90 473.30 2215 ---- ---- ---- ---- 470.50 -7.00 477.50 2220 ---- ---- ---- ---- 474.60 -7.10 481.70 2225 ---- ---- ---- ---- 478.80 -7.00 485.80 2230 ---- ---- ---- ---- 482.90 -7.10 490.00 2235 ---- ---- ---- ---- 487.10 -7.10 494.20 2240 ---- ---- ---- ---- 491.30 -7.10 498.40 2245 ---- ---- ---- ---- 495.50 -7.10 502.60 2250 ---- ---- ---- ---- 499.70 -7.10 506.80 2255 ---- ---- ---- ---- 503.90 -7.20 511.10 2260 ---- ---- ---- ---- 508.10 -7.20 515.30 2265 ---- ---- ---- ---- 512.30 -7.20 519.50 2270 ---- ---- ---- ---- 516.50 -7.30 523.80 2275 ---- ---- ---- ---- 520.80 -7.30 528.10 2280 ---- ---- ---- ---- 525.00 -7.30 532.30 2285 ---- ---- ---- ---- 529.30 -7.30 536.60 2290 ---- ---- ---- ---- 533.50 -7.40 540.90 2295 ---- ---- ---- ---- 537.80 -7.40 545.20 2300 ---- ---- ---- ---- 542.10 -7.30 549.40 2305 ---- ---- ---- ---- 546.30 -7.40 553.70 2310 ---- ---- ---- ---- 550.60 -7.50 558.10 2315 ---- ---- ---- ---- 554.90 -7.50 562.40 2320 ---- ---- ---- ---- 559.20 -7.50 566.70 2325 ---- ---- ---- ---- 563.50 -7.50 571.00 2330 ---- ---- ---- ---- 567.90 -7.50 575.40 2335 ---- ---- ---- ---- 572.20 -7.50 579.70 2340 ---- ---- ---- ---- 576.50 -7.50 584.00 2345 ---- ---- ---- ---- 580.80 -7.60 588.40 2350 ---- ---- ---- ---- 585.20 -7.60 592.80 2355 ---- ---- ---- ---- 589.50 -7.60 597.10 2360 ---- ---- ---- ---- 593.90 -7.60 601.50 2365 ---- ---- ---- ---- 598.30 -7.60 605.90 2370 ---- ---- ---- ---- 602.60 -7.70 610.30 2375 ---- ---- ---- ---- 607.00 -7.70 614.70 2380 ---- ---- ---- ---- 611.40 -7.70 619.10 2390 ---- ---- ---- ---- 620.20 -7.70 627.90 2400 ---- ---- ---- ---- 629.00 -7.70 636.70 2410 ---- ---- ---- ---- 637.80 -7.80 645.60 2420 ---- ---- ---- ---- 646.70 -7.80 654.50 2425 ---- ---- ---- ---- 651.10 -7.80 658.90 2430 ---- ---- ---- ---- 655.50 -7.90 663.40 2440 ---- ---- ---- ---- 664.40 -7.90 672.30 2450 ---- ---- ---- ---- 673.40 -7.90 681.30 2460 ---- ---- ---- ---- 682.30 -8.00 690.30 2470 ---- ---- ---- ---- 691.30 -8.00 699.30 2475 ---- ---- ---- ---- 695.80 -8.00 703.80 2500 ---- ---- ---- ---- 718.30 -8.10 726.40 2525 ---- ---- ---- ---- 740.90 -8.20 749.10 2550 ---- ---- ---- ---- 763.70 -8.20 771.90 2575 ---- ---- ---- ---- 786.50 -8.40 794.90 2600 ---- ---- ---- ---- 809.50 -8.40 817.90 2625 ---- ---- ---- ---- 832.60 -8.40 841.00 2650 ---- ---- ---- ---- 855.70 -8.60 864.30 950 ---- ---- ---- ---- 9.50 -.40 9.90 975 ---- ---- ---- ---- 10.70 -.30 11.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 20.30 -.50 20.80 1050 ---- ---- ---- ---- 22.10 -.60 22.70 1075 ---- ---- ---- ---- 24.00 -.70 24.70 1100 ---- ---- ---- ---- 26.00 -.70 26.70 1125 ---- ---- ---- ---- 28.10 -.80 28.90 1150 ---- ---- ---- ---- 30.40 -.90 31.30 1175 ---- ---- ---- ---- 32.80 -.90 33.70 1200 ---- ---- ---- ---- 35.30 -1.00 36.30 1220 ---- ---- ---- ---- 37.40 -1.00 38.40 1225 ---- ---- ---- ---- 37.90 -1.10 39.00 1230 ---- ---- ---- ---- 38.50 -1.00 39.50 1240 ---- ---- ---- ---- 39.60 -1.10 40.70 1250 ---- ---- ---- ---- 40.70 -1.10 41.80 1260 ---- ---- ---- ---- 41.80 -1.20 43.00 1270 ---- ---- ---- ---- 43.00 -1.20 44.20 1275 ---- ---- ---- ---- 43.60 -1.20 44.80 1280 ---- ---- ---- ---- 44.20 -1.20 45.40 1290 ---- ---- ---- ---- 45.40 -1.30 46.70 1300 ---- ---- ---- ---- 46.70 -1.30 48.00 1310 ---- ---- ---- ---- 47.90 -1.40 49.30 1315 ---- ---- ---- ---- 48.60 -1.30 49.90 1320 ---- ---- ---- ---- 49.20 -1.40 50.60 1325 ---- ---- ---- ---- 49.90 -1.40 51.30 1330 ---- ---- ---- ---- 50.60 -1.40 52.00 1335 ---- ---- ---- ---- 51.20 -1.50 52.70 1340 ---- ---- ---- ---- 51.90 -1.50 53.40 1345 ---- ---- ---- ---- 52.60 -1.50 54.10 1350 ---- ---- ---- ---- 53.30 -1.50 54.80 1355 ---- ---- ---- ---- 54.00 -1.50 55.50 1360 ---- ---- ---- ---- 54.70 -1.50 56.20 1365 ---- ---- ---- ---- 55.40 -1.50 56.90 1370 ---- ---- ---- ---- 56.10 -1.60 57.70 1375 ---- ---- ---- ---- 56.80 -1.60 58.40 1380 ---- ---- ---- ---- 57.60 -1.60 59.20 1385 ---- ---- ---- ---- 58.30 -1.60 59.90 1390 ---- ---- ---- ---- 59.10 -1.60 60.70 1395 ---- ---- ---- ---- 59.80 -1.70 61.50 1400 ---- ---- ---- ---- 60.60 -1.70 62.30 1405 ---- ---- ---- ---- 61.30 -1.70 63.00 1410 ---- ---- ---- ---- 62.10 -1.80 63.90 1415 ---- ---- ---- ---- 62.90 -1.80 64.70 1420 ---- ---- ---- ---- 63.70 -1.80 65.50 1425 ---- ---- ---- ---- 64.50 -1.80 66.30 1430 ---- ---- ---- ---- 65.40 -1.80 67.20 1435 ---- ---- ---- ---- 66.20 -1.80 68.00 1440 ---- ---- ---- ---- 67.00 -1.90 68.90 1445 ---- ---- ---- ---- 67.90 -1.90 69.80 1450 ---- ---- ---- ---- 68.80 -1.90 70.70 1455 ---- ---- ---- ---- 69.70 -1.90 71.60 1460 ---- ---- ---- ---- 70.60 -1.90 72.50 1465 ---- ---- ---- ---- 71.50 -2.00 73.50 1470 ---- ---- ---- ---- 72.40 -2.00 74.40 1475 ---- ---- ---- ---- 73.40 -2.00 75.40 1480 ---- ---- ---- ---- 74.30 -2.10 76.40 1485 ---- ---- ---- ---- 75.30 -2.10 77.40 1490 ---- ---- ---- ---- 76.30 -2.10 78.40 1495 ---- ---- ---- ---- 77.40 -2.10 79.50 1500 ---- ---- ---- ---- 78.40 -2.20 80.60 1505 ---- ---- ---- ---- 79.50 -2.10 81.60 1510 ---- ---- ---- ---- 80.50 -2.30 82.80 1515 ---- ---- ---- ---- 81.60 -2.30 83.90 1520 ---- ---- ---- ---- 82.80 -2.20 85.00 1525 ---- ---- ---- ---- 83.90 -2.30 86.20 1530 ---- ---- ---- ---- 85.10 -2.30 87.40 1535 ---- ---- ---- ---- 86.30 -2.30 88.60 1540 ---- ---- ---- ---- 87.50 -2.30 89.80 1545 ---- ---- ---- ---- 88.70 -2.40 91.10 1550 ---- ---- ---- ---- 89.90 -2.50 92.40 1555 ---- ---- ---- ---- 91.20 -2.50 93.70 1560 ---- ---- ---- ---- 92.50 -2.50 95.00 1565 ---- ---- ---- ---- 93.80 -2.50 96.30 1570 ---- ---- ---- ---- 95.10 -2.60 97.70 1575 ---- ---- ---- ---- 96.50 -2.60 99.10 1580 ---- ---- ---- ---- 97.90 -2.60 100.50 1585 ---- ---- ---- ---- 99.30 -2.60 101.90 1590 ---- ---- ---- ---- 100.70 -2.70 103.40 1595 ---- ---- ---- ---- 102.20 -2.70 104.90 1600 ---- ---- ---- ---- 103.60 -2.80 106.40 1605 ---- ---- ---- ---- 105.10 -2.80 107.90 1610 ---- ---- ---- ---- 106.70 -2.80 109.50 1615 ---- ---- ---- ---- 108.20 -2.80 111.00 1620 ---- ---- ---- ---- 109.80 -2.80 112.60 1625 ---- ---- ---- ---- 111.40 -2.90 114.30 1630 ---- ---- ---- ---- 113.00 -2.90 115.90 1635 ---- ---- ---- ---- 114.70 -2.90 117.60 1640 ---- ---- ---- ---- 116.30 -3.00 119.30 1645 ---- ---- ---- ---- 118.10 -3.00 121.10 1650 ---- ---- ---- ---- 119.80 -3.00 122.80 1655 ---- ---- ---- ---- 121.50 -3.10 124.60 1660 ---- ---- ---- ---- 123.30 -3.10 126.40 1665 ---- ---- ---- ---- 125.10 -3.20 128.30 1670 ---- ---- ---- ---- 127.00 -3.20 130.20 1675 ---- ---- ---- ---- 128.80 -3.30 132.10 1680 ---- ---- ---- ---- 130.70 -3.30 134.00 1685 ---- ---- ---- ---- 132.70 -3.20 135.90 1690 ---- ---- ---- ---- 134.60 -3.30 137.90 1695 ---- ---- ---- ---- 136.60 -3.30 139.90 1700 ---- ---- ---- ---- 138.60 -3.40 142.00 1705 ---- ---- ---- ---- 140.60 -3.40 144.00 1710 ---- ---- ---- ---- 142.70 -3.40 146.10 1715 ---- ---- ---- ---- 144.80 -3.50 148.30 1720 ---- ---- ---- ---- 146.90 -3.50 150.40 1725 ---- ---- ---- ---- 149.00 -3.60 152.60 1730 ---- ---- ---- ---- 151.20 -3.60 154.80 1735 ---- ---- ---- ---- 153.40 -3.70 157.10 1740 ---- ---- ---- ---- 155.60 -3.70 159.30 1745 ---- ---- ---- ---- 157.90 -3.70 161.60 1750 ---- ---- ---- ---- 160.20 -3.70 163.90 1755 ---- ---- ---- ---- 162.50 -3.80 166.30 1760 ---- ---- ---- ---- 164.90 -3.80 168.70 1765 ---- ---- ---- ---- 167.20 -3.90 171.10 1770 ---- ---- ---- ---- 169.60 -3.90 173.50 1775 ---- ---- ---- ---- 172.10 -3.90 176.00 1780 ---- ---- ---- ---- 174.50 -4.00 178.50 1785 ---- ---- ---- ---- 177.00 -4.00 181.00 1790 ---- ---- ---- ---- 179.50 -4.10 183.60 1795 ---- ---- ---- ---- 182.10 -4.10 186.20 1800 ---- ---- ---- ---- 184.70 -4.10 188.80 1805 ---- ---- ---- ---- 187.30 -4.10 191.40 1810 ---- ---- ---- ---- 189.90 -4.20 194.10 1815 ---- ---- ---- ---- 192.60 -4.20 196.80 1820 ---- ---- ---- ---- 195.20 -4.30 199.50 1825 ---- ---- ---- ---- 198.00 -4.20 202.20 1830 ---- ---- ---- ---- 200.70 -4.30 205.00 1835 ---- ---- ---- ---- 203.50 -4.30 207.80 1840 ---- ---- ---- ---- 206.30 -4.40 210.70 1845 ---- ---- ---- ---- 209.10 -4.40 213.50 1850 ---- ---- ---- ---- 212.00 -4.40 216.40 1855 ---- ---- ---- ---- 214.80 -4.50 219.30 1860 ---- ---- ---- ---- 217.80 -4.50 222.30 1865 ---- ---- ---- ---- 220.70 -4.60 225.30 1870 ---- ---- ---- ---- 223.70 -4.50 228.20 1875 ---- ---- ---- ---- 226.60 -4.70 231.30 1880 ---- ---- ---- ---- 229.70 -4.60 234.30 1885 ---- ---- ---- ---- 232.70 -4.70 237.40 1890 ---- ---- ---- ---- 235.80 -4.70 240.50 1895 ---- ---- ---- ---- 238.90 -4.70 243.60 1900 ---- ---- ---- ---- 242.00 -4.80 246.80 1905 ---- ---- ---- ---- 245.10 -4.80 249.90 1910 ---- ---- ---- ---- 248.30 -4.80 253.10 1915 ---- ---- ---- ---- 251.50 -4.90 256.40 1920 ---- ---- ---- ---- 254.70 -4.90 259.60 1925 ---- ---- ---- ---- 257.90 -5.00 262.90 1930 ---- ---- ---- ---- 261.20 -5.00 266.20 1935 ---- ---- ---- ---- 264.50 -5.00 269.50 1940 ---- ---- ---- ---- 267.80 -5.00 272.80 1945 ---- ---- ---- ---- 271.10 -5.10 276.20 1950 ---- ---- ---- ---- 274.40 -5.10 279.50 1955 ---- ---- ---- ---- 277.80 -5.10 282.90 1960 ---- ---- ---- ---- 281.20 -5.20 286.40 1965 ---- ---- ---- ---- 284.60 -5.20 289.80 1970 ---- ---- ---- ---- 288.00 -5.30 293.30 1975 ---- ---- ---- ---- 291.50 -5.30 296.80 1980 ---- ---- ---- ---- 295.00 -5.30 300.30 1985 ---- ---- ---- ---- 298.50 -5.30 303.80 1990 ---- ---- ---- ---- 302.00 -5.30 307.30 1995 ---- ---- ---- ---- 305.50 -5.40 310.90 2000 ---- ---- ---- ---- 309.00 -5.50 314.50 2005 ---- ---- ---- ---- 312.60 -5.40 318.00 2010 ---- ---- ---- ---- 316.20 -5.50 321.70 2015 ---- ---- ---- ---- 319.80 -5.50 325.30 2020 ---- ---- ---- ---- 323.40 -5.50 328.90 2025 ---- ---- ---- ---- 327.00 -5.60 332.60 2030 ---- ---- ---- ---- 330.70 -5.60 336.30 2035 ---- ---- ---- ---- 334.30 -5.60 339.90 2040 ---- ---- ---- ---- 338.00 -5.70 343.70 2045 ---- ---- ---- ---- 341.70 -5.70 347.40 2050 ---- ---- ---- ---- 345.40 -5.70 351.10 2055 ---- ---- ---- ---- 349.10 -5.70 354.80 2060 ---- ---- ---- ---- 352.90 -5.70 358.60 2065 ---- ---- ---- ---- 356.60 -5.80 362.40 2070 ---- ---- ---- ---- 360.40 -5.80 366.20 2075 ---- ---- ---- ---- 364.20 -5.80 370.00 2080 ---- ---- ---- ---- 367.90 -5.90 373.80 2085 ---- ---- ---- ---- 371.70 -5.90 377.60 2090 ---- ---- ---- ---- 375.50 -5.90 381.40 2095 ---- ---- ---- ---- 379.40 -5.90 385.30 2100 ---- ---- ---- ---- 383.20 -5.90 389.10 2105 ---- ---- ---- ---- 387.00 -6.00 393.00 2110 ---- ---- ---- ---- 390.90 -6.00 396.90 2115 ---- ---- ---- ---- 394.70 -6.00 400.70 2120 ---- ---- ---- ---- 398.60 -6.00 404.60 2125 ---- ---- ---- ---- 402.50 -6.10 408.60 2130 ---- ---- ---- ---- 406.40 -6.10 412.50 2135 ---- ---- ---- ---- 410.30 -6.10 416.40 2140 ---- ---- ---- ---- 414.20 -6.10 420.30 2145 ---- ---- ---- ---- 418.10 -6.20 424.30 2150 ---- ---- ---- ---- 422.10 -6.10 428.20 2155 ---- ---- ---- ---- 426.00 -6.20 432.20 2160 ---- ---- ---- ---- 430.00 -6.20 436.20 2165 ---- ---- ---- ---- 433.90 -6.30 440.20 2170 ---- ---- ---- ---- 437.90 -6.30 444.20 2175 ---- ---- ---- ---- 441.90 -6.30 448.20 2180 ---- ---- ---- ---- 445.90 -6.30 452.20 2185 ---- ---- ---- ---- 449.90 -6.30 456.20 2190 ---- ---- ---- ---- 453.90 -6.40 460.30 2195 ---- ---- ---- ---- 457.90 -6.40 464.30 2200 ---- ---- ---- ---- 462.00 -6.40 468.40 2205 ---- ---- ---- ---- 466.00 -6.40 472.40 2210 ---- ---- ---- ---- 470.00 -6.50 476.50 2215 ---- ---- ---- ---- 474.10 -6.50 480.60 2220 ---- ---- ---- ---- 478.20 -6.40 484.60 2225 ---- ---- ---- ---- 482.20 -6.50 488.70 2230 ---- ---- ---- ---- 486.30 -6.60 492.90 2235 ---- ---- ---- ---- 490.40 -6.60 497.00 2240 ---- ---- ---- ---- 494.50 -6.60 501.10 2245 ---- ---- ---- ---- 498.60 -6.60 505.20 2250 ---- ---- ---- ---- 502.70 -6.70 509.40 2255 ---- ---- ---- ---- 506.90 -6.60 513.50 2260 ---- ---- ---- ---- 511.00 -6.60 517.60 2265 ---- ---- ---- ---- 515.10 -6.70 521.80 2270 ---- ---- ---- ---- 519.30 -6.70 526.00 2275 ---- ---- ---- ---- 523.50 -6.70 530.20 2280 ---- ---- ---- ---- 527.60 -6.70 534.30 2285 ---- ---- ---- ---- 531.80 -6.70 538.50 2290 ---- ---- ---- ---- 536.00 -6.70 542.70 2295 ---- ---- ---- ---- 540.20 -6.70 546.90 2300 ---- ---- ---- ---- 544.40 -6.80 551.20 2305 ---- ---- ---- ---- 548.60 -6.80 555.40 2310 ---- ---- ---- ---- 552.80 -6.80 559.60 2315 ---- ---- ---- ---- 557.00 -6.80 563.80 2320 ---- ---- ---- ---- 561.20 -6.90 568.10 2325 ---- ---- ---- ---- 565.40 -6.90 572.30 2330 ---- ---- ---- ---- 569.70 -6.90 576.60 2335 ---- ---- ---- ---- 573.90 -6.90 580.80 2340 ---- ---- ---- ---- 578.20 -6.90 585.10 2345 ---- ---- ---- ---- 582.40 -7.00 589.40 2350 ---- ---- ---- ---- 586.70 -7.00 593.70 2355 ---- ---- ---- ---- 591.00 -7.00 598.00 2360 ---- ---- ---- ---- 595.20 -7.10 602.30 2365 ---- ---- ---- ---- 599.50 -7.10 606.60 2370 ---- ---- ---- ---- 603.80 -7.10 610.90 2375 ---- ---- ---- ---- 608.10 -7.10 615.20 2380 ---- ---- ---- ---- 612.40 -7.10 619.50 2390 ---- ---- ---- ---- 621.10 -7.10 628.20 2400 ---- ---- ---- ---- 629.70 -7.20 636.90 2410 ---- ---- ---- ---- 638.40 -7.20 645.60 2420 ---- ---- ---- ---- 647.10 -7.20 654.30 2425 ---- ---- ---- ---- 651.40 -7.30 658.70 2430 ---- ---- ---- ---- 655.80 -7.30 663.10 2440 ---- ---- ---- ---- 664.50 -7.30 671.80 2450 ---- ---- ---- ---- 673.30 -7.30 680.60 2460 ---- ---- ---- ---- 682.10 -7.40 689.50 2470 ---- ---- ---- ---- 690.90 -7.40 698.30 2475 ---- ---- ---- ---- 695.30 -7.40 702.70 2480 ---- ---- ---- ---- 699.70 -7.50 707.20 2500 ---- ---- ---- ---- 717.50 -7.40 724.90 2525 ---- ---- ---- ---- 739.70 -7.60 747.30 2550 ---- ---- ---- ---- 762.10 -7.60 769.70 2575 ---- ---- ---- ---- 784.60 -7.70 792.30 2600 ---- ---- ---- ---- 807.20 -7.80 815.00 2625 ---- ---- ---- ---- 829.90 -7.90 837.80 2650 ---- ---- ---- ---- 852.80 -7.80 860.60 2675 ---- ---- ---- ---- 875.70 -7.90 883.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 32.20 -.70 32.90 1100 ---- ---- ---- ---- 34.50 -.80 35.30 1125 ---- ---- ---- ---- 37.00 -.90 37.90 1150 ---- ---- ---- ---- 39.60 -.90 40.50 1175 ---- ---- ---- ---- 42.20 -1.00 43.20 1200 ---- ---- ---- ---- 45.00 -1.10 46.10 1225 ---- ---- ---- ---- 48.00 -1.10 49.10 1250 ---- ---- ---- ---- 51.00 -1.20 52.20 1270 ---- ---- ---- ---- 53.50 -1.30 54.80 1275 ---- ---- ---- ---- 54.20 -1.30 55.50 1280 ---- ---- ---- ---- 54.80 -1.30 56.10 1290 ---- ---- ---- ---- 56.20 -1.30 57.50 1300 ---- ---- ---- ---- 57.50 -1.40 58.90 1310 ---- ---- ---- ---- 58.90 -1.40 60.30 1320 ---- ---- ---- ---- 60.30 -1.40 61.70 1325 ---- ---- ---- ---- 61.00 -1.40 62.40 1330 ---- ---- ---- ---- 61.70 -1.40 63.10 1340 ---- ---- ---- ---- 63.10 -1.50 64.60 1350 ---- ---- ---- ---- 64.50 -1.60 66.10 1360 ---- ---- ---- ---- 66.00 -1.60 67.60 1370 ---- ---- ---- ---- 67.50 -1.60 69.10 1375 ---- ---- ---- ---- 68.30 -1.60 69.90 1380 ---- ---- ---- ---- 69.00 -1.70 70.70 1385 ---- ---- ---- ---- 69.80 -1.70 71.50 1390 ---- ---- ---- ---- 70.60 -1.70 72.30 1395 ---- ---- ---- ---- 71.40 -1.70 73.10 1400 ---- ---- ---- ---- 72.20 -1.70 73.90 1405 ---- ---- ---- ---- 73.00 -1.70 74.70 1410 ---- ---- ---- ---- 73.80 -1.70 75.50 1415 ---- ---- ---- ---- 74.60 -1.80 76.40 1420 ---- ---- ---- ---- 75.40 -1.80 77.20 1425 ---- ---- ---- ---- 76.20 -1.80 78.00 1430 ---- ---- ---- ---- 77.10 -1.80 78.90 1435 ---- ---- ---- ---- 77.90 -1.90 79.80 1440 ---- ---- ---- ---- 78.80 -1.80 80.60 1445 ---- ---- ---- ---- 79.60 -1.90 81.50 1450 ---- ---- ---- ---- 80.50 -1.90 82.40 1455 ---- ---- ---- ---- 81.40 -1.90 83.30 1460 ---- ---- ---- ---- 82.30 -2.00 84.30 1465 ---- ---- ---- ---- 83.20 -2.00 85.20 1470 ---- ---- ---- ---- 84.20 -2.00 86.20 1475 ---- ---- ---- ---- 85.10 -2.00 87.10 1480 ---- ---- ---- ---- 86.10 -2.00 88.10 1485 ---- ---- ---- ---- 87.00 -2.10 89.10 1490 ---- ---- ---- ---- 88.00 -2.10 90.10 1495 ---- ---- ---- ---- 89.00 -2.10 91.10 1500 ---- ---- ---- ---- 90.10 -2.10 92.20 1505 ---- ---- ---- ---- 91.10 -2.10 93.20 1510 ---- ---- ---- ---- 92.20 -2.10 94.30 1515 ---- ---- ---- ---- 93.20 -2.20 95.40 1520 ---- ---- ---- ---- 94.30 -2.20 96.50 1525 ---- ---- ---- ---- 95.40 -2.30 97.70 1530 ---- ---- ---- ---- 96.60 -2.20 98.80 1535 ---- ---- ---- ---- 97.70 -2.30 100.00 1540 ---- ---- ---- ---- 98.90 -2.30 101.20 1545 ---- ---- ---- ---- 100.10 -2.30 102.40 1550 ---- ---- ---- ---- 101.30 -2.40 103.70 1555 ---- ---- ---- ---- 102.60 -2.30 104.90 1560 ---- ---- ---- ---- 103.80 -2.40 106.20 1565 ---- ---- ---- ---- 105.10 -2.40 107.50 1570 ---- ---- ---- ---- 106.40 -2.50 108.90 1575 ---- ---- ---- ---- 107.70 -2.50 110.20 1580 ---- ---- ---- ---- 109.10 -2.50 111.60 1585 ---- ---- ---- ---- 110.40 -2.60 113.00 1590 ---- ---- ---- ---- 111.80 -2.60 114.40 1595 ---- ---- ---- ---- 113.20 -2.60 115.80 1600 ---- ---- ---- ---- 114.70 -2.60 117.30 1605 ---- ---- ---- ---- 116.10 -2.70 118.80 1610 ---- ---- ---- ---- 117.60 -2.70 120.30 1615 ---- ---- ---- ---- 119.10 -2.70 121.80 1620 ---- ---- ---- ---- 120.60 -2.80 123.40 1625 ---- ---- ---- ---- 122.20 -2.70 124.90 1630 ---- ---- ---- ---- 123.80 -2.80 126.60 1635 ---- ---- ---- ---- 125.40 -2.80 128.20 1640 ---- ---- ---- ---- 127.00 -2.80 129.80 1645 ---- ---- ---- ---- 128.60 -2.90 131.50 1650 ---- ---- ---- ---- 130.30 -2.90 133.20 1655 ---- ---- ---- ---- 132.00 -2.90 134.90 1660 ---- ---- ---- ---- 133.70 -3.00 136.70 1665 ---- ---- ---- ---- 135.50 -3.00 138.50 1670 ---- ---- ---- ---- 137.30 -3.00 140.30 1675 ---- ---- ---- ---- 139.10 -3.00 142.10 1680 ---- ---- ---- ---- 140.90 -3.10 144.00 1685 ---- ---- ---- ---- 142.70 -3.20 145.90 1690 ---- ---- ---- ---- 144.60 -3.20 147.80 1695 ---- ---- ---- ---- 146.50 -3.20 149.70 1700 ---- ---- ---- ---- 148.50 -3.20 151.70 1705 ---- ---- ---- ---- 150.40 -3.30 153.70 1710 ---- ---- ---- ---- 152.40 -3.30 155.70 1715 ---- ---- ---- ---- 154.50 -3.30 157.80 1720 ---- ---- ---- ---- 156.50 -3.30 159.80 1725 ---- ---- ---- ---- 158.60 -3.30 161.90 1730 ---- ---- ---- ---- 160.70 -3.40 164.10 1735 ---- ---- ---- ---- 162.80 -3.40 166.20 1740 ---- ---- ---- ---- 165.00 -3.40 168.40 1745 ---- ---- ---- ---- 167.10 -3.50 170.60 1750 ---- ---- ---- ---- 169.40 -3.50 172.90 1755 ---- ---- ---- ---- 171.60 -3.60 175.20 1760 ---- ---- ---- ---- 173.90 -3.60 177.50 1765 ---- ---- ---- ---- 176.20 -3.60 179.80 1770 ---- ---- ---- ---- 178.50 -3.60 182.10 1775 ---- ---- ---- ---- 180.80 -3.70 184.50 1780 ---- ---- ---- ---- 183.20 -3.70 186.90 1785 ---- ---- ---- ---- 185.60 -3.80 189.40 1790 ---- ---- ---- ---- 188.10 -3.70 191.80 1795 ---- ---- ---- ---- 190.50 -3.80 194.30 1800 ---- ---- ---- ---- 193.00 -3.90 196.90 1805 ---- ---- ---- ---- 195.50 -3.90 199.40 1810 ---- ---- ---- ---- 198.10 -3.90 202.00 1815 ---- ---- ---- ---- 200.70 -3.90 204.60 1820 ---- ---- ---- ---- 203.30 -3.90 207.20 1825 ---- ---- ---- ---- 205.90 -4.00 209.90 1830 ---- ---- ---- ---- 208.60 -4.00 212.60 1835 ---- ---- ---- ---- 211.20 -4.10 215.30 1840 ---- ---- ---- ---- 213.90 -4.10 218.00 1845 ---- ---- ---- ---- 216.70 -4.10 220.80 1850 ---- ---- ---- ---- 219.50 -4.10 223.60 1855 ---- ---- ---- ---- 222.30 -4.10 226.40 1860 ---- ---- ---- ---- 225.10 -4.20 229.30 1865 ---- ---- ---- ---- 227.90 -4.30 232.20 1870 ---- ---- ---- ---- 230.80 -4.30 235.10 1875 ---- ---- ---- ---- 233.70 -4.30 238.00 1880 ---- ---- ---- ---- 236.60 -4.40 241.00 1885 ---- ---- ---- ---- 239.60 -4.30 243.90 1890 ---- ---- ---- ---- 242.60 -4.40 247.00 1895 ---- ---- ---- ---- 245.60 -4.40 250.00 1900 ---- ---- ---- ---- 248.60 -4.50 253.10 1905 ---- ---- ---- ---- 251.70 -4.40 256.10 1910 ---- ---- ---- ---- 254.70 -4.60 259.30 1915 ---- ---- ---- ---- 257.80 -4.60 262.40 1920 ---- ---- ---- ---- 261.00 -4.50 265.50 1925 ---- ---- ---- ---- 264.10 -4.60 268.70 1930 ---- ---- ---- ---- 267.30 -4.60 271.90 1935 ---- ---- ---- ---- 270.50 -4.70 275.20 1940 ---- ---- ---- ---- 273.70 -4.70 278.40 1945 ---- ---- ---- ---- 277.00 -4.70 281.70 1950 ---- ---- ---- ---- 280.20 -4.80 285.00 1955 ---- ---- ---- ---- 283.50 -4.80 288.30 1960 ---- ---- ---- ---- 286.90 -4.70 291.60 1965 ---- ---- ---- ---- 290.20 -4.80 295.00 1970 ---- ---- ---- ---- 293.50 -4.90 298.40 1975 ---- ---- ---- ---- 296.90 -4.90 301.80 1980 ---- ---- ---- ---- 300.30 -4.90 305.20 1985 ---- ---- ---- ---- 303.70 -5.00 308.70 1990 ---- ---- ---- ---- 307.20 -4.90 312.10 1995 ---- ---- ---- ---- 310.60 -5.00 315.60 2000 ---- ---- ---- ---- 314.10 -5.00 319.10 2005 ---- ---- ---- ---- 317.60 -5.00 322.60 2010 ---- ---- ---- ---- 321.10 -5.10 326.20 2015 ---- ---- ---- ---- 324.60 -5.10 329.70 2020 ---- ---- ---- ---- 328.20 -5.10 333.30 2025 ---- ---- ---- ---- 331.80 -5.10 336.90 2030 ---- ---- ---- ---- 335.30 -5.20 340.50 2035 ---- ---- ---- ---- 338.90 -5.20 344.10 2040 ---- ---- ---- ---- 342.50 -5.30 347.80 2045 ---- ---- ---- ---- 346.20 -5.20 351.40 2050 ---- ---- ---- ---- 349.80 -5.30 355.10 2055 ---- ---- ---- ---- 353.50 -5.30 358.80 2060 ---- ---- ---- ---- 357.10 -5.40 362.50 2065 ---- ---- ---- ---- 360.80 -5.40 366.20 2070 ---- ---- ---- ---- 364.50 -5.40 369.90 2075 ---- ---- ---- ---- 368.30 -5.30 373.60 2080 ---- ---- ---- ---- 372.00 -5.40 377.40 2085 ---- ---- ---- ---- 375.70 -5.40 381.10 2090 ---- ---- ---- ---- 379.50 -5.40 384.90 2095 ---- ---- ---- ---- 383.20 -5.50 388.70 2100 ---- ---- ---- ---- 387.00 -5.50 392.50 2105 ---- ---- ---- ---- 390.80 -5.50 396.30 2110 ---- ---- ---- ---- 394.60 -5.50 400.10 2115 ---- ---- ---- ---- 398.40 -5.60 404.00 2120 ---- ---- ---- ---- 402.20 -5.60 407.80 2125 ---- ---- ---- ---- 406.10 -5.60 411.70 2130 ---- ---- ---- ---- 409.90 -5.60 415.50 2135 ---- ---- ---- ---- 413.80 -5.60 419.40 2140 ---- ---- ---- ---- 417.60 -5.70 423.30 2145 ---- ---- ---- ---- 421.50 -5.70 427.20 2150 ---- ---- ---- ---- 425.40 -5.70 431.10 2155 ---- ---- ---- ---- 429.30 -5.70 435.00 2160 ---- ---- ---- ---- 433.20 -5.80 439.00 2165 ---- ---- ---- ---- 437.10 -5.80 442.90 2170 ---- ---- ---- ---- 441.10 -5.80 446.90 2175 ---- ---- ---- ---- 445.00 -5.80 450.80 2180 ---- ---- ---- ---- 448.90 -5.90 454.80 2185 ---- ---- ---- ---- 452.90 -5.90 458.80 2190 ---- ---- ---- ---- 456.90 -5.80 462.70 2195 ---- ---- ---- ---- 460.80 -5.90 466.70 2200 ---- ---- ---- ---- 464.80 -5.90 470.70 2205 ---- ---- ---- ---- 468.80 -6.00 474.80 2210 ---- ---- ---- ---- 472.80 -6.00 478.80 2215 ---- ---- ---- ---- 476.80 -6.00 482.80 2220 ---- ---- ---- ---- 480.90 -6.00 486.90 2225 ---- ---- ---- ---- 484.90 -6.00 490.90 2230 ---- ---- ---- ---- 488.90 -6.10 495.00 2235 ---- ---- ---- ---- 493.00 -6.00 499.00 2240 ---- ---- ---- ---- 497.10 -6.00 503.10 2245 ---- ---- ---- ---- 501.10 -6.10 507.20 2250 ---- ---- ---- ---- 505.20 -6.10 511.30 2255 ---- ---- ---- ---- 509.30 -6.10 515.40 2260 ---- ---- ---- ---- 513.40 -6.10 519.50 2265 ---- ---- ---- ---- 517.50 -6.10 523.60 2270 ---- ---- ---- ---- 521.60 -6.10 527.70 2275 ---- ---- ---- ---- 525.70 -6.20 531.90 2280 ---- ---- ---- ---- 529.80 -6.20 536.00 2285 ---- ---- ---- ---- 533.90 -6.30 540.20 2290 ---- ---- ---- ---- 538.10 -6.20 544.30 2295 ---- ---- ---- ---- 542.20 -6.30 548.50 2300 ---- ---- ---- ---- 546.40 -6.30 552.70 2305 ---- ---- ---- ---- 550.60 -6.30 556.90 2310 ---- ---- ---- ---- 554.70 -6.30 561.00 2315 ---- ---- ---- ---- 558.90 -6.30 565.20 2320 ---- ---- ---- ---- 563.10 -6.30 569.40 2325 ---- ---- ---- ---- 567.30 -6.30 573.60 2330 ---- ---- ---- ---- 571.50 -6.40 577.90 2335 ---- ---- ---- ---- 575.70 -6.40 582.10 2340 ---- ---- ---- ---- 579.90 -6.40 586.30 2345 ---- ---- ---- ---- 584.10 -6.50 590.60 2350 ---- ---- ---- ---- 588.40 -6.40 594.80 2355 ---- ---- ---- ---- 592.60 -6.40 599.00 2360 ---- ---- ---- ---- 596.80 -6.50 603.30 2365 ---- ---- ---- ---- 601.10 -6.50 607.60 2370 ---- ---- ---- ---- 605.30 -6.50 611.80 2375 ---- ---- ---- ---- 609.60 -6.50 616.10 2380 ---- ---- ---- ---- 613.90 -6.50 620.40 2385 ---- ---- ---- ---- 618.10 -6.60 624.70 2390 ---- ---- ---- ---- 622.40 -6.60 629.00 2400 ---- ---- ---- ---- 631.00 -6.60 637.60 2410 ---- ---- ---- ---- 639.60 -6.60 646.20 2420 ---- ---- ---- ---- 648.20 -6.70 654.90 2425 ---- ---- ---- ---- 652.60 -6.60 659.20 2430 ---- ---- ---- ---- 656.90 -6.70 663.60 2440 ---- ---- ---- ---- 665.60 -6.70 672.30 2450 ---- ---- ---- ---- 674.30 -6.70 681.00 2460 ---- ---- ---- ---- 683.00 -6.80 689.80 2470 ---- ---- ---- ---- 691.70 -6.80 698.50 2475 ---- ---- ---- ---- 696.10 -6.80 702.90 2480 ---- ---- ---- ---- 700.50 -6.80 707.30 2500 ---- ---- ---- ---- 718.10 -6.90 725.00 2525 ---- ---- ---- ---- 740.20 -6.90 747.10 2550 ---- ---- ---- ---- 762.40 -7.00 769.40 2575 ---- ---- ---- ---- 784.80 -7.00 791.80 2600 ---- ---- ---- ---- 807.20 -7.10 814.30 2625 ---- ---- ---- ---- 829.80 -7.10 836.90 2650 ---- ---- ---- ---- 852.40 -7.20 859.60 2675 ---- ---- ---- ---- 875.10 -7.30 882.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 47.10 -1.20 48.30 1350 ---- ---- ---- ---- 52.10 -1.30 53.40 1375 ---- ---- ---- ---- 57.40 -1.50 58.90 1400 ---- ---- ---- ---- 63.10 -1.60 64.70 1425 ---- ---- ---- ---- 69.20 -1.70 70.90 1450 ---- ---- ---- ---- 75.60 -1.80 77.40 1475 ---- ---- ---- ---- 82.40 -1.90 84.30 1500 ---- ---- ---- ---- 89.60 -2.00 91.60 1520 ---- ---- ---- ---- 95.50 -2.20 97.70 1525 ---- ---- ---- ---- 97.10 -2.10 99.20 1530 ---- ---- ---- ---- 98.60 -2.20 100.80 1540 ---- ---- ---- ---- 101.80 -2.20 104.00 1550 ---- ---- ---- ---- 105.00 -2.30 107.30 1560 ---- ---- ---- ---- 108.20 -2.40 110.60 1570 ---- ---- ---- ---- 111.60 -2.40 114.00 1575 ---- ---- ---- ---- 113.20 -2.50 115.70 1580 ---- ---- ---- ---- 114.90 -2.50 117.40 1590 ---- ---- ---- ---- 118.40 -2.50 120.90 1600 ---- ---- ---- ---- 121.90 -2.60 124.50 1610 ---- ---- ---- ---- 125.50 -2.60 128.10 1615 ---- ---- ---- ---- 127.30 -2.60 129.90 1620 ---- ---- ---- ---- 129.10 -2.60 131.70 1625 ---- ---- ---- ---- 130.90 -2.70 133.60 1630 ---- ---- ---- ---- 132.80 -2.70 135.50 1635 ---- ---- ---- ---- 134.60 -2.80 137.40 1640 ---- ---- ---- ---- 136.50 -2.80 139.30 1645 ---- ---- ---- ---- 138.40 -2.80 141.20 1650 ---- ---- ---- ---- 140.30 -2.80 143.10 1655 ---- ---- ---- ---- 142.20 -2.90 145.10 1660 ---- ---- ---- ---- 144.20 -2.90 147.10 1665 ---- ---- ---- ---- 146.10 -3.00 149.10 1670 ---- ---- ---- ---- 148.10 -2.90 151.00 1675 ---- ---- ---- ---- 150.10 -3.00 153.10 1680 ---- ---- ---- ---- 152.10 -3.00 155.10 1685 ---- ---- ---- ---- 154.10 -3.00 157.10 1690 ---- ---- ---- ---- 156.10 -3.10 159.20 1695 ---- ---- ---- ---- 158.20 -3.10 161.30 1700 ---- ---- ---- ---- 160.30 -3.10 163.40 1705 ---- ---- ---- ---- 162.30 -3.20 165.50 1710 ---- ---- ---- ---- 164.40 -3.20 167.60 1715 ---- ---- ---- ---- 166.50 -3.20 169.70 1720 ---- ---- ---- ---- 168.60 -3.30 171.90 1725 ---- ---- ---- ---- 170.80 -3.20 174.00 1730 ---- ---- ---- ---- 172.90 -3.30 176.20 1735 ---- ---- ---- ---- 175.10 -3.30 178.40 1740 ---- ---- ---- ---- 177.30 -3.30 180.60 1745 ---- ---- ---- ---- 179.50 -3.40 182.90 1750 ---- ---- ---- ---- 181.70 -3.40 185.10 1755 ---- ---- ---- ---- 184.00 -3.40 187.40 1760 ---- ---- ---- ---- 186.20 -3.50 189.70 1765 ---- ---- ---- ---- 188.50 -3.50 192.00 1770 ---- ---- ---- ---- 190.80 -3.50 194.30 1775 ---- ---- ---- ---- 193.10 -3.60 196.70 1780 ---- ---- ---- ---- 195.50 -3.50 199.00 1785 ---- ---- ---- ---- 197.80 -3.60 201.40 1790 ---- ---- ---- ---- 200.20 -3.60 203.80 1795 ---- ---- ---- ---- 202.60 -3.70 206.30 1800 ---- ---- ---- ---- 205.10 -3.60 208.70 1805 ---- ---- ---- ---- 207.50 -3.70 211.20 1810 ---- ---- ---- ---- 210.00 -3.70 213.70 1815 ---- ---- ---- ---- 212.50 -3.80 216.30 1820 ---- ---- ---- ---- 215.10 -3.70 218.80 1825 ---- ---- ---- ---- 217.60 -3.80 221.40 1830 ---- ---- ---- ---- 220.20 -3.80 224.00 1835 ---- ---- ---- ---- 222.80 -3.90 226.70 1840 ---- ---- ---- ---- 225.50 -3.90 229.40 1845 ---- ---- ---- ---- 228.10 -4.00 232.10 1850 ---- ---- ---- ---- 230.80 -4.00 234.80 1855 ---- ---- ---- ---- 233.60 -3.90 237.50 1860 ---- ---- ---- ---- 236.30 -4.00 240.30 1865 ---- ---- ---- ---- 239.10 -4.00 243.10 1870 ---- ---- ---- ---- 241.90 -4.10 246.00 1875 ---- ---- ---- ---- 244.80 -4.10 248.90 1880 ---- ---- ---- ---- 247.70 -4.10 251.80 1885 ---- ---- ---- ---- 250.60 -4.10 254.70 1890 ---- ---- ---- ---- 253.50 -4.20 257.70 1895 ---- ---- ---- ---- 256.50 -4.20 260.70 1900 ---- ---- ---- ---- 259.50 -4.20 263.70 1905 ---- ---- ---- ---- 262.50 -4.20 266.70 1910 ---- ---- ---- ---- 265.60 -4.20 269.80 1915 ---- ---- ---- ---- 268.60 -4.30 272.90 1920 ---- ---- ---- ---- 271.70 -4.40 276.10 1925 ---- ---- ---- ---- 274.90 -4.30 279.20 1930 ---- ---- ---- ---- 278.00 -4.40 282.40 1935 ---- ---- ---- ---- 281.20 -4.40 285.60 1940 ---- ---- ---- ---- 284.40 -4.40 288.80 1945 ---- ---- ---- ---- 287.60 -4.50 292.10 1950 ---- ---- ---- ---- 290.90 -4.50 295.40 1955 ---- ---- ---- ---- 294.10 -4.50 298.60 1960 ---- ---- ---- ---- 297.40 -4.60 302.00 1965 ---- ---- ---- ---- 300.70 -4.60 305.30 1970 ---- ---- ---- ---- 304.10 -4.50 308.60 1975 ---- ---- ---- ---- 307.40 -4.60 312.00 1980 ---- ---- ---- ---- 310.80 -4.60 315.40 1985 ---- ---- ---- ---- 314.20 -4.60 318.80 1990 ---- ---- ---- ---- 317.60 -4.70 322.30 1995 ---- ---- ---- ---- 321.00 -4.70 325.70 2000 ---- ---- ---- ---- 324.50 -4.70 329.20 2005 ---- ---- ---- ---- 327.90 -4.80 332.70 2010 ---- ---- ---- ---- 331.40 -4.80 336.20 2015 ---- ---- ---- ---- 334.90 -4.80 339.70 2020 ---- ---- ---- ---- 338.40 -4.90 343.30 2025 ---- ---- ---- ---- 342.00 -4.80 346.80 2030 ---- ---- ---- ---- 345.50 -4.90 350.40 2035 ---- ---- ---- ---- 349.10 -4.90 354.00 2040 ---- ---- ---- ---- 352.70 -4.90 357.60 2045 ---- ---- ---- ---- 356.30 -4.90 361.20 2050 ---- ---- ---- ---- 359.90 -5.00 364.90 2055 ---- ---- ---- ---- 363.60 -4.90 368.50 2060 ---- ---- ---- ---- 367.20 -5.00 372.20 2065 ---- ---- ---- ---- 370.90 -5.00 375.90 2070 ---- ---- ---- ---- 374.60 -5.00 379.60 2075 ---- ---- ---- ---- 378.30 -5.00 383.30 2080 ---- ---- ---- ---- 382.00 -5.00 387.00 2085 ---- ---- ---- ---- 385.70 -5.10 390.80 2090 ---- ---- ---- ---- 389.40 -5.10 394.50 2095 ---- ---- ---- ---- 393.20 -5.10 398.30 2100 ---- ---- ---- ---- 396.90 -5.20 402.10 2105 ---- ---- ---- ---- 400.70 -5.20 405.90 2110 ---- ---- ---- ---- 404.50 -5.20 409.70 2115 ---- ---- ---- ---- 408.30 -5.20 413.50 2120 ---- ---- ---- ---- 412.10 -5.20 417.30 2125 ---- ---- ---- ---- 415.90 -5.20 421.10 2130 ---- ---- ---- ---- 419.70 -5.30 425.00 2135 ---- ---- ---- ---- 423.50 -5.30 428.80 2140 ---- ---- ---- ---- 427.30 -5.40 432.70 2145 ---- ---- ---- ---- 431.20 -5.30 436.50 2150 ---- ---- ---- ---- 435.00 -5.40 440.40 2155 ---- ---- ---- ---- 438.90 -5.40 444.30 2160 ---- ---- ---- ---- 442.80 -5.40 448.20 2165 ---- ---- ---- ---- 446.70 -5.40 452.10 2170 ---- ---- ---- ---- 450.60 -5.40 456.00 2175 ---- ---- ---- ---- 454.50 -5.40 459.90 2180 ---- ---- ---- ---- 458.40 -5.40 463.80 2185 ---- ---- ---- ---- 462.30 -5.50 467.80 2190 ---- ---- ---- ---- 466.20 -5.50 471.70 2195 ---- ---- ---- ---- 470.20 -5.50 475.70 2200 ---- ---- ---- ---- 474.10 -5.60 479.70 2205 ---- ---- ---- ---- 478.10 -5.50 483.60 2210 ---- ---- ---- ---- 482.00 -5.60 487.60 2215 ---- ---- ---- ---- 486.00 -5.60 491.60 2220 ---- ---- ---- ---- 490.00 -5.60 495.60 2225 ---- ---- ---- ---- 494.00 -5.60 499.60 2230 ---- ---- ---- ---- 498.00 -5.60 503.60 2235 ---- ---- ---- ---- 502.00 -5.70 507.70 2240 ---- ---- ---- ---- 506.00 -5.70 511.70 2245 ---- ---- ---- ---- 510.00 -5.70 515.70 2250 ---- ---- ---- ---- 514.10 -5.70 519.80 2255 ---- ---- ---- ---- 518.10 -5.70 523.80 2260 ---- ---- ---- ---- 522.20 -5.70 527.90 2265 ---- ---- ---- ---- 526.20 -5.80 532.00 2270 ---- ---- ---- ---- 530.30 -5.80 536.10 2275 ---- ---- ---- ---- 534.30 -5.80 540.10 2280 ---- ---- ---- ---- 538.40 -5.80 544.20 2285 ---- ---- ---- ---- 542.50 -5.80 548.30 2290 ---- ---- ---- ---- 546.60 -5.80 552.40 2295 ---- ---- ---- ---- 550.70 -5.90 556.60 2300 ---- ---- ---- ---- 554.80 -5.90 560.70 2305 ---- ---- ---- ---- 558.90 -5.90 564.80 2310 ---- ---- ---- ---- 563.00 -6.00 569.00 2315 ---- ---- ---- ---- 567.20 -5.90 573.10 2320 ---- ---- ---- ---- 571.30 -5.90 577.20 2325 ---- ---- ---- ---- 575.50 -5.90 581.40 2330 ---- ---- ---- ---- 579.60 -6.00 585.60 2335 ---- ---- ---- ---- 583.80 -5.90 589.70 2340 ---- ---- ---- ---- 587.90 -6.00 593.90 2345 ---- ---- ---- ---- 592.10 -6.00 598.10 2350 ---- ---- ---- ---- 596.30 -6.00 602.30 2355 ---- ---- ---- ---- 600.50 -6.00 606.50 2360 ---- ---- ---- ---- 604.60 -6.10 610.70 2365 ---- ---- ---- ---- 608.80 -6.10 614.90 2370 ---- ---- ---- ---- 613.00 -6.10 619.10 2375 ---- ---- ---- ---- 617.30 -6.10 623.40 2380 ---- ---- ---- ---- 621.50 -6.10 627.60 2385 ---- ---- ---- ---- 625.70 -6.10 631.80 2390 ---- ---- ---- ---- 629.90 -6.20 636.10 2395 ---- ---- ---- ---- 634.20 -6.10 640.30 2400 ---- ---- ---- ---- 638.40 -6.20 644.60 2410 ---- ---- ---- ---- 646.90 -6.20 653.10 2420 ---- ---- ---- ---- 655.40 -6.20 661.60 2425 ---- ---- ---- ---- 659.70 -6.20 665.90 2430 ---- ---- ---- ---- 664.00 -6.20 670.20 2440 ---- ---- ---- ---- 672.50 -6.30 678.80 2450 ---- ---- ---- ---- 681.10 -6.30 687.40 2460 ---- ---- ---- ---- 689.70 -6.40 696.10 2470 ---- ---- ---- ---- 698.40 -6.30 704.70 2475 ---- ---- ---- ---- 702.70 -6.40 709.10 2480 ---- ---- ---- ---- 707.00 -6.40 713.40 2490 ---- ---- ---- ---- 715.70 -6.40 722.10 2500 ---- ---- ---- ---- 724.40 -6.40 730.80 2525 ---- ---- ---- ---- 746.20 -6.50 752.70 2550 ---- ---- ---- ---- 768.20 -6.50 774.70 2575 ---- ---- ---- ---- 790.20 -6.70 796.90 2600 ---- ---- ---- ---- 812.40 -6.70 819.10 2625 ---- ---- ---- ---- 834.70 -6.70 841.40 2650 ---- ---- ---- ---- 857.10 -6.80 863.90 2675 ---- ---- ---- ---- 879.60 -6.80 886.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 80.40 -1.60 82.00 1375 ---- ---- ---- ---- 85.30 -1.50 86.80 1400 ---- ---- ---- ---- 90.20 -1.70 91.90 1425 ---- ---- ---- ---- 95.40 -1.80 97.20 1450 ---- ---- ---- ---- 100.80 -1.90 102.70 1475 ---- ---- ---- ---- 106.40 -1.90 108.30 1500 ---- ---- ---- ---- 112.20 -2.00 114.20 1525 ---- ---- ---- ---- 118.20 -2.10 120.30 1530 ---- ---- ---- ---- 119.40 -2.20 121.60 1540 ---- ---- ---- ---- 121.90 -2.20 124.10 1550 ---- ---- ---- ---- 124.40 -2.20 126.60 1560 ---- ---- ---- ---- 126.90 -2.30 129.20 1570 ---- ---- ---- ---- 129.50 -2.40 131.90 1575 ---- ---- ---- ---- 130.80 -2.40 133.20 1580 ---- ---- ---- ---- 132.20 -2.30 134.50 1590 ---- ---- ---- ---- 134.90 -2.40 137.30 1600 ---- ---- ---- ---- 137.60 -2.50 140.10 1610 ---- ---- ---- ---- 140.40 -2.50 142.90 1620 ---- ---- ---- ---- 143.30 -2.60 145.90 1625 ---- ---- ---- ---- 144.80 -2.60 147.40 1630 ---- ---- ---- ---- 146.30 -2.60 148.90 1635 ---- ---- ---- ---- 147.80 -2.60 150.40 1640 ---- ---- ---- ---- 149.30 -2.60 151.90 1645 ---- ---- ---- ---- 150.80 -2.70 153.50 1650 ---- ---- ---- ---- 152.40 -2.70 155.10 1655 ---- ---- ---- ---- 154.00 -2.70 156.70 1660 ---- ---- ---- ---- 155.60 -2.70 158.30 1665 ---- ---- ---- ---- 157.20 -2.80 160.00 1670 ---- ---- ---- ---- 158.80 -2.80 161.60 1675 ---- ---- ---- ---- 160.50 -2.80 163.30 1680 ---- ---- ---- ---- 162.20 -2.90 165.10 1685 ---- ---- ---- ---- 163.90 -2.90 166.80 1690 ---- ---- ---- ---- 165.70 -2.90 168.60 1695 ---- ---- ---- ---- 167.40 -3.00 170.40 1700 ---- ---- ---- ---- 169.20 -3.00 172.20 1705 ---- ---- ---- ---- 171.10 -2.90 174.00 1710 ---- ---- ---- ---- 172.90 -3.00 175.90 1715 ---- ---- ---- ---- 174.80 -3.00 177.80 1720 ---- ---- ---- ---- 176.70 -3.00 179.70 1725 ---- ---- ---- ---- 178.60 -3.10 181.70 1730 ---- ---- ---- ---- 180.60 -3.10 183.70 1735 ---- ---- ---- ---- 182.60 -3.10 185.70 1740 ---- ---- ---- ---- 184.60 -3.10 187.70 1745 ---- ---- ---- ---- 186.70 -3.10 189.80 1750 ---- ---- ---- ---- 188.70 -3.20 191.90 1755 ---- ---- ---- ---- 190.90 -3.20 194.10 1760 ---- ---- ---- ---- 193.00 -3.30 196.30 1765 ---- ---- ---- ---- 195.20 -3.30 198.50 1770 ---- ---- ---- ---- 197.40 -3.30 200.70 1775 ---- ---- ---- ---- 199.60 -3.30 202.90 1780 ---- ---- ---- ---- 201.90 -3.30 205.20 1785 ---- ---- ---- ---- 204.20 -3.40 207.60 1790 ---- ---- ---- ---- 206.50 -3.40 209.90 1795 ---- ---- ---- ---- 208.90 -3.40 212.30 1800 ---- ---- ---- ---- 211.20 -3.50 214.70 1805 ---- ---- ---- ---- 213.70 -3.40 217.10 1810 ---- ---- ---- ---- 216.10 -3.50 219.60 1815 ---- ---- ---- ---- 218.60 -3.50 222.10 1820 ---- ---- ---- ---- 221.10 -3.50 224.60 1825 ---- ---- ---- ---- 223.60 -3.60 227.20 1830 ---- ---- ---- ---- 226.10 -3.70 229.80 1835 ---- ---- ---- ---- 228.70 -3.70 232.40 1840 ---- ---- ---- ---- 231.30 -3.70 235.00 1845 ---- ---- ---- ---- 234.00 -3.70 237.70 1850 ---- ---- ---- ---- 236.60 -3.70 240.30 1855 ---- ---- ---- ---- 239.30 -3.80 243.10 1860 ---- ---- ---- ---- 242.10 -3.70 245.80 1865 ---- ---- ---- ---- 244.80 -3.80 248.60 1870 ---- ---- ---- ---- 247.60 -3.80 251.40 1875 ---- ---- ---- ---- 250.40 -3.80 254.20 1880 ---- ---- ---- ---- 253.20 -3.80 257.00 1885 ---- ---- ---- ---- 256.00 -3.90 259.90 1890 ---- ---- ---- ---- 258.90 -3.90 262.80 1895 ---- ---- ---- ---- 261.80 -3.90 265.70 1900 ---- ---- ---- ---- 264.70 -4.00 268.70 1905 ---- ---- ---- ---- 267.70 -4.00 271.70 1910 ---- ---- ---- ---- 270.70 -3.90 274.60 1915 ---- ---- ---- ---- 273.60 -4.10 277.70 1920 ---- ---- ---- ---- 276.70 -4.00 280.70 1925 ---- ---- ---- ---- 279.70 -4.10 283.80 1930 ---- ---- ---- ---- 282.80 -4.10 286.90 1935 ---- ---- ---- ---- 285.90 -4.10 290.00 1940 ---- ---- ---- ---- 289.00 -4.10 293.10 1945 ---- ---- ---- ---- 292.10 -4.20 296.30 1950 ---- ---- ---- ---- 295.30 -4.20 299.50 1955 ---- ---- ---- ---- 298.50 -4.20 302.70 1960 ---- ---- ---- ---- 301.70 -4.20 305.90 1965 ---- ---- ---- ---- 304.90 -4.30 309.20 1970 ---- ---- ---- ---- 308.20 -4.30 312.50 1975 ---- ---- ---- ---- 311.50 -4.30 315.80 1980 ---- ---- ---- ---- 314.80 -4.30 319.10 1985 ---- ---- ---- ---- 318.10 -4.30 322.40 1990 ---- ---- ---- ---- 321.40 -4.40 325.80 1995 ---- ---- ---- ---- 324.80 -4.40 329.20 2000 ---- ---- ---- ---- 328.20 -4.40 332.60 2005 ---- ---- ---- ---- 331.60 -4.40 336.00 2010 ---- ---- ---- ---- 335.00 -4.50 339.50 2015 ---- ---- ---- ---- 338.50 -4.40 342.90 2020 ---- ---- ---- ---- 341.90 -4.50 346.40 2025 ---- ---- ---- ---- 345.40 -4.50 349.90 2030 ---- ---- ---- ---- 348.90 -4.50 353.40 2035 ---- ---- ---- ---- 352.40 -4.60 357.00 2040 ---- ---- ---- ---- 356.00 -4.50 360.50 2045 ---- ---- ---- ---- 359.50 -4.60 364.10 2050 ---- ---- ---- ---- 363.10 -4.60 367.70 2055 ---- ---- ---- ---- 366.70 -4.60 371.30 2060 ---- ---- ---- ---- 370.30 -4.60 374.90 2065 ---- ---- ---- ---- 373.90 -4.70 378.60 2070 ---- ---- ---- ---- 377.50 -4.70 382.20 2075 ---- ---- ---- ---- 381.20 -4.70 385.90 2080 ---- ---- ---- ---- 384.80 -4.80 389.60 2085 ---- ---- ---- ---- 388.50 -4.80 393.30 2090 ---- ---- ---- ---- 392.20 -4.80 397.00 2095 ---- ---- ---- ---- 395.90 -4.80 400.70 2100 ---- ---- ---- ---- 399.60 -4.80 404.40 2105 ---- ---- ---- ---- 403.40 -4.80 408.20 2110 ---- ---- ---- ---- 407.10 -4.80 411.90 2115 ---- ---- ---- ---- 410.80 -4.90 415.70 2120 ---- ---- ---- ---- 414.60 -4.90 419.50 2125 ---- ---- ---- ---- 418.40 -4.90 423.30 2130 ---- ---- ---- ---- 422.20 -4.90 427.10 2135 ---- ---- ---- ---- 425.90 -5.00 430.90 2140 ---- ---- ---- ---- 429.80 -4.90 434.70 2145 ---- ---- ---- ---- 433.60 -4.90 438.50 2150 ---- ---- ---- ---- 437.40 -5.00 442.40 2155 ---- ---- ---- ---- 441.20 -5.00 446.20 2160 ---- ---- ---- ---- 445.10 -5.00 450.10 2165 ---- ---- ---- ---- 448.90 -5.00 453.90 2170 ---- ---- ---- ---- 452.80 -5.00 457.80 2175 ---- ---- ---- ---- 456.60 -5.10 461.70 2180 ---- ---- ---- ---- 460.50 -5.10 465.60 2185 ---- ---- ---- ---- 464.40 -5.10 469.50 2190 ---- ---- ---- ---- 468.30 -5.10 473.40 2195 ---- ---- ---- ---- 472.20 -5.10 477.30 2200 ---- ---- ---- ---- 476.10 -5.20 481.30 2205 ---- ---- ---- ---- 480.00 -5.20 485.20 2210 ---- ---- ---- ---- 483.90 -5.20 489.10 2215 ---- ---- ---- ---- 487.90 -5.20 493.10 2220 ---- ---- ---- ---- 491.80 -5.20 497.00 2225 ---- ---- ---- ---- 495.80 -5.20 501.00 2230 ---- ---- ---- ---- 499.70 -5.30 505.00 2235 ---- ---- ---- ---- 503.70 -5.30 509.00 2240 ---- ---- ---- ---- 507.70 -5.30 513.00 2245 ---- ---- ---- ---- 511.70 -5.30 517.00 2250 ---- ---- ---- ---- 515.70 -5.30 521.00 2255 ---- ---- ---- ---- 519.70 -5.30 525.00 2260 ---- ---- ---- ---- 523.70 -5.30 529.00 2265 ---- ---- ---- ---- 527.70 -5.40 533.10 2270 ---- ---- ---- ---- 531.70 -5.40 537.10 2275 ---- ---- ---- ---- 535.80 -5.40 541.20 2280 ---- ---- ---- ---- 539.80 -5.40 545.20 2285 ---- ---- ---- ---- 543.90 -5.40 549.30 2290 ---- ---- ---- ---- 547.90 -5.40 553.30 2295 ---- ---- ---- ---- 552.00 -5.40 557.40 2300 ---- ---- ---- ---- 556.00 -5.50 561.50 2305 ---- ---- ---- ---- 560.10 -5.50 565.60 2310 ---- ---- ---- ---- 564.20 -5.50 569.70 2315 ---- ---- ---- ---- 568.30 -5.50 573.80 2320 ---- ---- ---- ---- 572.40 -5.50 577.90 2325 ---- ---- ---- ---- 576.50 -5.50 582.00 2330 ---- ---- ---- ---- 580.60 -5.60 586.20 2335 ---- ---- ---- ---- 584.70 -5.60 590.30 2340 ---- ---- ---- ---- 588.90 -5.50 594.40 2345 ---- ---- ---- ---- 593.00 -5.60 598.60 2350 ---- ---- ---- ---- 597.10 -5.60 602.70 2355 ---- ---- ---- ---- 601.30 -5.60 606.90 2360 ---- ---- ---- ---- 605.40 -5.70 611.10 2365 ---- ---- ---- ---- 609.60 -5.60 615.20 2370 ---- ---- ---- ---- 613.80 -5.60 619.40 2375 ---- ---- ---- ---- 617.90 -5.70 623.60 2380 ---- ---- ---- ---- 622.10 -5.70 627.80 2385 ---- ---- ---- ---- 626.30 -5.70 632.00 2390 ---- ---- ---- ---- 630.50 -5.70 636.20 2400 ---- ---- ---- ---- 638.90 -5.70 644.60 2410 ---- ---- ---- ---- 647.30 -5.80 653.10 2420 ---- ---- ---- ---- 655.80 -5.80 661.60 2425 ---- ---- ---- ---- 660.00 -5.80 665.80 2430 ---- ---- ---- ---- 664.20 -5.80 670.00 2440 ---- ---- ---- ---- 672.70 -5.90 678.60 2450 ---- ---- ---- ---- 681.30 -5.80 687.10 2460 ---- ---- ---- ---- 689.80 -5.90 695.70 2470 ---- ---- ---- ---- 698.40 -5.90 704.30 2475 ---- ---- ---- ---- 702.60 -6.00 708.60 2480 ---- ---- ---- ---- 706.90 -6.00 712.90 2500 ---- ---- ---- ---- 724.20 -6.00 730.20 2525 ---- ---- ---- ---- 745.80 -6.10 751.90 2550 ---- ---- ---- ---- 767.60 -6.10 773.70 2575 ---- ---- ---- ---- 789.50 -6.10 795.60 2600 ---- ---- ---- ---- 811.50 -6.20 817.70 2625 ---- ---- ---- ---- 833.60 -6.30 839.90 2650 ---- ---- ---- ---- 855.80 -6.30 862.10 2675 ---- ---- ---- ---- 878.20 -6.30 884.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 65.70 -1.40 67.10 1375 ---- ---- ---- ---- 71.60 -1.50 73.10 1400 ---- ---- ---- ---- 77.80 -1.50 79.30 1425 ---- ---- ---- ---- 84.30 -1.60 85.90 1450 ---- ---- ---- ---- 91.10 -1.80 92.90 1475 ---- ---- ---- ---- 98.30 -1.80 100.10 1500 ---- ---- ---- ---- 105.80 -1.90 107.70 1525 ---- ---- ---- ---- 113.60 -2.00 115.60 1550 ---- ---- ---- ---- 121.70 -2.20 123.90 1560 ---- ---- ---- ---- 125.10 -2.20 127.30 1570 ---- ---- ---- ---- 128.50 -2.20 130.70 1575 ---- ---- ---- ---- 130.20 -2.30 132.50 1580 ---- ---- ---- ---- 131.90 -2.30 134.20 1590 ---- ---- ---- ---- 135.50 -2.30 137.80 1600 ---- ---- ---- ---- 139.00 -2.40 141.40 1610 ---- ---- ---- ---- 142.60 -2.40 145.00 1620 ---- ---- ---- ---- 146.30 -2.50 148.80 1625 ---- ---- ---- ---- 148.20 -2.40 150.60 1630 ---- ---- ---- ---- 150.00 -2.50 152.50 1640 ---- ---- ---- ---- 153.80 -2.50 156.30 1650 ---- ---- ---- ---- 157.60 -2.60 160.20 1655 ---- ---- ---- ---- 159.60 -2.60 162.20 1660 ---- ---- ---- ---- 161.50 -2.60 164.10 1665 ---- ---- ---- ---- 163.50 -2.60 166.10 1670 ---- ---- ---- ---- 165.40 -2.70 168.10 1675 ---- ---- ---- ---- 167.40 -2.70 170.10 1680 ---- ---- ---- ---- 169.40 -2.80 172.20 1685 ---- ---- ---- ---- 171.40 -2.80 174.20 1690 ---- ---- ---- ---- 173.50 -2.70 176.20 1695 ---- ---- ---- ---- 175.50 -2.80 178.30 1700 ---- ---- ---- ---- 177.60 -2.80 180.40 1705 ---- ---- ---- ---- 179.60 -2.90 182.50 1710 ---- ---- ---- ---- 181.70 -2.90 184.60 1715 ---- ---- ---- ---- 183.80 -2.90 186.70 1720 ---- ---- ---- ---- 185.90 -2.90 188.80 1725 ---- ---- ---- ---- 188.00 -2.90 190.90 1730 ---- ---- ---- ---- 190.10 -3.00 193.10 1735 ---- ---- ---- ---- 192.30 -3.00 195.30 1740 ---- ---- ---- ---- 194.40 -3.00 197.40 1745 ---- ---- ---- ---- 196.60 -3.00 199.60 1750 ---- ---- ---- ---- 198.80 -3.00 201.80 1755 ---- ---- ---- ---- 201.00 -3.10 204.10 1760 ---- ---- ---- ---- 203.20 -3.10 206.30 1765 ---- ---- ---- ---- 205.40 -3.10 208.50 1770 ---- ---- ---- ---- 207.70 -3.10 210.80 1775 ---- ---- ---- ---- 209.90 -3.20 213.10 1780 ---- ---- ---- ---- 212.20 -3.20 215.40 1785 ---- ---- ---- ---- 214.50 -3.20 217.70 1790 ---- ---- ---- ---- 216.80 -3.20 220.00 1795 ---- ---- ---- ---- 219.10 -3.30 222.40 1800 ---- ---- ---- ---- 221.50 -3.30 224.80 1805 ---- ---- ---- ---- 223.90 -3.30 227.20 1810 ---- ---- ---- ---- 226.30 -3.30 229.60 1815 ---- ---- ---- ---- 228.70 -3.30 232.00 1820 ---- ---- ---- ---- 231.10 -3.40 234.50 1825 ---- ---- ---- ---- 233.50 -3.40 236.90 1830 ---- ---- ---- ---- 236.00 -3.40 239.40 1835 ---- ---- ---- ---- 238.50 -3.50 242.00 1840 ---- ---- ---- ---- 241.00 -3.50 244.50 1845 ---- ---- ---- ---- 243.60 -3.50 247.10 1850 ---- ---- ---- ---- 246.20 -3.50 249.70 1855 ---- ---- ---- ---- 248.80 -3.50 252.30 1860 ---- ---- ---- ---- 251.40 -3.50 254.90 1865 ---- ---- ---- ---- 254.00 -3.60 257.60 1870 ---- ---- ---- ---- 256.70 -3.60 260.30 1875 ---- ---- ---- ---- 259.40 -3.60 263.00 1880 ---- ---- ---- ---- 262.10 -3.70 265.80 1885 ---- ---- ---- ---- 264.90 -3.70 268.60 1890 ---- ---- ---- ---- 267.70 -3.70 271.40 1895 ---- ---- ---- ---- 270.50 -3.70 274.20 1900 ---- ---- ---- ---- 273.40 -3.70 277.10 1905 ---- ---- ---- ---- 276.30 -3.70 280.00 1910 ---- ---- ---- ---- 279.20 -3.70 282.90 1915 ---- ---- ---- ---- 282.10 -3.80 285.90 1920 ---- ---- ---- ---- 285.10 -3.80 288.90 1925 ---- ---- ---- ---- 288.10 -3.80 291.90 1930 ---- ---- ---- ---- 291.10 -3.90 295.00 1935 ---- ---- ---- ---- 294.20 -3.90 298.10 1940 ---- ---- ---- ---- 297.30 -3.90 301.20 1945 ---- ---- ---- ---- 300.40 -3.90 304.30 1950 ---- ---- ---- ---- 303.50 -4.00 307.50 1955 ---- ---- ---- ---- 306.70 -4.00 310.70 1960 ---- ---- ---- ---- 309.90 -4.00 313.90 1965 ---- ---- ---- ---- 313.10 -4.00 317.10 1970 ---- ---- ---- ---- 316.30 -4.10 320.40 1975 ---- ---- ---- ---- 319.60 -4.00 323.60 1980 ---- ---- ---- ---- 322.90 -4.00 326.90 1985 ---- ---- ---- ---- 326.20 -4.10 330.30 1990 ---- ---- ---- ---- 329.50 -4.10 333.60 1995 ---- ---- ---- ---- 332.80 -4.20 337.00 2000 ---- ---- ---- ---- 336.20 -4.10 340.30 2005 ---- ---- ---- ---- 339.60 -4.10 343.70 2010 ---- ---- ---- ---- 343.00 -4.20 347.20 2015 ---- ---- ---- ---- 346.40 -4.20 350.60 2020 ---- ---- ---- ---- 349.80 -4.30 354.10 2025 ---- ---- ---- ---- 353.30 -4.20 357.50 2030 ---- ---- ---- ---- 356.80 -4.20 361.00 2035 ---- ---- ---- ---- 360.30 -4.20 364.50 2040 ---- ---- ---- ---- 363.80 -4.30 368.10 2045 ---- ---- ---- ---- 367.30 -4.30 371.60 2050 ---- ---- ---- ---- 370.90 -4.30 375.20 2055 ---- ---- ---- ---- 374.40 -4.40 378.80 2060 ---- ---- ---- ---- 378.00 -4.40 382.40 2065 ---- ---- ---- ---- 381.60 -4.40 386.00 2070 ---- ---- ---- ---- 385.20 -4.40 389.60 2075 ---- ---- ---- ---- 388.90 -4.40 393.30 2080 ---- ---- ---- ---- 392.50 -4.40 396.90 2085 ---- ---- ---- ---- 396.20 -4.40 400.60 2090 ---- ---- ---- ---- 399.80 -4.50 404.30 2095 ---- ---- ---- ---- 403.50 -4.50 408.00 2100 ---- ---- ---- ---- 407.20 -4.50 411.70 2105 ---- ---- ---- ---- 410.90 -4.60 415.50 2110 ---- ---- ---- ---- 414.70 -4.50 419.20 2115 ---- ---- ---- ---- 418.40 -4.50 422.90 2120 ---- ---- ---- ---- 422.10 -4.60 426.70 2125 ---- ---- ---- ---- 425.90 -4.60 430.50 2130 ---- ---- ---- ---- 429.70 -4.60 434.30 2135 ---- ---- ---- ---- 433.50 -4.60 438.10 2140 ---- ---- ---- ---- 437.20 -4.70 441.90 2145 ---- ---- ---- ---- 441.00 -4.70 445.70 2150 ---- ---- ---- ---- 444.90 -4.60 449.50 2155 ---- ---- ---- ---- 448.70 -4.70 453.40 2160 ---- ---- ---- ---- 452.50 -4.70 457.20 2165 ---- ---- ---- ---- 456.30 -4.80 461.10 2170 ---- ---- ---- ---- 460.20 -4.70 464.90 2175 ---- ---- ---- ---- 464.00 -4.80 468.80 2180 ---- ---- ---- ---- 467.90 -4.80 472.70 2185 ---- ---- ---- ---- 471.80 -4.80 476.60 2190 ---- ---- ---- ---- 475.70 -4.70 480.40 2195 ---- ---- ---- ---- 479.60 -4.80 484.40 2200 ---- ---- ---- ---- 483.50 -4.80 488.30 2205 ---- ---- ---- ---- 487.40 -4.80 492.20 2210 ---- ---- ---- ---- 491.30 -4.80 496.10 2215 ---- ---- ---- ---- 495.20 -4.90 500.10 2220 ---- ---- ---- ---- 499.10 -4.90 504.00 2225 ---- ---- ---- ---- 503.10 -4.90 508.00 2230 ---- ---- ---- ---- 507.00 -4.90 511.90 2235 ---- ---- ---- ---- 511.00 -4.90 515.90 2240 ---- ---- ---- ---- 514.90 -5.00 519.90 2245 ---- ---- ---- ---- 518.90 -5.00 523.90 2250 ---- ---- ---- ---- 522.90 -4.90 527.80 2255 ---- ---- ---- ---- 526.90 -5.00 531.90 2260 ---- ---- ---- ---- 530.90 -5.00 535.90 2265 ---- ---- ---- ---- 534.90 -5.00 539.90 2270 ---- ---- ---- ---- 538.90 -5.00 543.90 2275 ---- ---- ---- ---- 542.90 -5.00 547.90 2280 ---- ---- ---- ---- 546.90 -5.10 552.00 2285 ---- ---- ---- ---- 551.00 -5.00 556.00 2290 ---- ---- ---- ---- 555.00 -5.10 560.10 2295 ---- ---- ---- ---- 559.10 -5.00 564.10 2300 ---- ---- ---- ---- 563.10 -5.10 568.20 2305 ---- ---- ---- ---- 567.20 -5.10 572.30 2310 ---- ---- ---- ---- 571.20 -5.20 576.40 2315 ---- ---- ---- ---- 575.30 -5.10 580.40 2320 ---- ---- ---- ---- 579.40 -5.10 584.50 2325 ---- ---- ---- ---- 583.50 -5.10 588.60 2330 ---- ---- ---- ---- 587.60 -5.20 592.80 2335 ---- ---- ---- ---- 591.70 -5.20 596.90 2340 ---- ---- ---- ---- 595.80 -5.20 601.00 2345 ---- ---- ---- ---- 599.90 -5.20 605.10 2350 ---- ---- ---- ---- 604.00 -5.30 609.30 2355 ---- ---- ---- ---- 608.20 -5.20 613.40 2360 ---- ---- ---- ---- 612.30 -5.30 617.60 2365 ---- ---- ---- ---- 616.50 -5.20 621.70 2370 ---- ---- ---- ---- 620.60 -5.30 625.90 2375 ---- ---- ---- ---- 624.80 -5.20 630.00 2380 ---- ---- ---- ---- 628.90 -5.30 634.20 2385 ---- ---- ---- ---- 633.10 -5.30 638.40 2390 ---- ---- ---- ---- 637.30 -5.30 642.60 2395 ---- ---- ---- ---- 641.40 -5.40 646.80 2400 ---- ---- ---- ---- 645.60 -5.40 651.00 2410 ---- ---- ---- ---- 654.00 -5.40 659.40 2420 ---- ---- ---- ---- 662.40 -5.40 667.80 2425 ---- ---- ---- ---- 666.70 -5.30 672.00 2430 ---- ---- ---- ---- 670.90 -5.40 676.30 2440 ---- ---- ---- ---- 679.30 -5.50 684.80 2450 ---- ---- ---- ---- 687.80 -5.50 693.30 2460 ---- ---- ---- ---- 696.30 -5.50 701.80 2470 ---- ---- ---- ---- 704.90 -5.40 710.30 2475 ---- ---- ---- ---- 709.10 -5.50 714.60 2480 ---- ---- ---- ---- 713.40 -5.50 718.90 2490 ---- ---- ---- ---- 722.00 -5.50 727.50 2500 ---- ---- ---- ---- 730.60 -5.50 736.10 2525 ---- ---- ---- ---- 752.10 -5.60 757.70 2550 ---- ---- ---- ---- 773.80 -5.70 779.50 2575 ---- ---- ---- ---- 795.60 -5.70 801.30 2600 ---- ---- ---- ---- 817.60 -5.70 823.30 2625 ---- ---- ---- ---- 839.60 -5.80 845.40 2650 ---- ---- ---- ---- 861.70 -5.90 867.60 2675 ---- ---- ---- ---- 884.00 -5.80 889.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 77.60 -1.40 79.00 1400 ---- ---- ---- ---- 83.90 -1.50 85.40 1425 ---- ---- ---- ---- 90.60 -1.60 92.20 1450 ---- ---- ---- ---- 97.50 -1.70 99.20 1475 ---- ---- ---- ---- 104.80 -1.70 106.50 1500 ---- ---- ---- ---- 112.40 -1.80 114.20 1525 ---- ---- ---- ---- 120.20 -2.00 122.20 1550 ---- ---- ---- ---- 128.40 -2.10 130.50 1570 ---- ---- ---- ---- 135.20 -2.20 137.40 1575 ---- ---- ---- ---- 137.00 -2.10 139.10 1580 ---- ---- ---- ---- 138.70 -2.20 140.90 1590 ---- ---- ---- ---- 142.20 -2.20 144.40 1600 ---- ---- ---- ---- 145.80 -2.20 148.00 1610 ---- ---- ---- ---- 149.40 -2.30 151.70 1620 ---- ---- ---- ---- 153.10 -2.30 155.40 1625 ---- ---- ---- ---- 154.90 -2.40 157.30 1630 ---- ---- ---- ---- 156.80 -2.30 159.10 1640 ---- ---- ---- ---- 160.60 -2.40 163.00 1650 ---- ---- ---- ---- 164.40 -2.40 166.80 1660 ---- ---- ---- ---- 168.20 -2.50 170.70 1670 ---- ---- ---- ---- 172.20 -2.50 174.70 1675 ---- ---- ---- ---- 174.10 -2.60 176.70 1680 ---- ---- ---- ---- 176.10 -2.60 178.70 1685 ---- ---- ---- ---- 178.10 -2.60 180.70 1690 ---- ---- ---- ---- 180.10 -2.60 182.70 1695 ---- ---- ---- ---- 182.20 -2.60 184.80 1700 ---- ---- ---- ---- 184.20 -2.70 186.90 1705 ---- ---- ---- ---- 186.30 -2.60 188.90 1710 ---- ---- ---- ---- 188.30 -2.70 191.00 1715 ---- ---- ---- ---- 190.40 -2.70 193.10 1720 ---- ---- ---- ---- 192.50 -2.70 195.20 1725 ---- ---- ---- ---- 194.60 -2.70 197.30 1730 ---- ---- ---- ---- 196.70 -2.80 199.50 1735 ---- ---- ---- ---- 198.80 -2.80 201.60 1740 ---- ---- ---- ---- 201.00 -2.80 203.80 1745 ---- ---- ---- ---- 203.10 -2.80 205.90 1750 ---- ---- ---- ---- 205.30 -2.80 208.10 1755 ---- ---- ---- ---- 207.40 -2.90 210.30 1760 ---- ---- ---- ---- 209.60 -2.90 212.50 1765 ---- ---- ---- ---- 211.80 -2.90 214.70 1770 ---- ---- ---- ---- 214.00 -3.00 217.00 1775 ---- ---- ---- ---- 216.30 -2.90 219.20 1780 ---- ---- ---- ---- 218.50 -3.00 221.50 1785 ---- ---- ---- ---- 220.80 -3.00 223.80 1790 ---- ---- ---- ---- 223.00 -3.00 226.00 1795 ---- ---- ---- ---- 225.30 -3.10 228.40 1800 ---- ---- ---- ---- 227.60 -3.10 230.70 1805 ---- ---- ---- ---- 229.90 -3.10 233.00 1810 ---- ---- ---- ---- 232.30 -3.10 235.40 1815 ---- ---- ---- ---- 234.60 -3.10 237.70 1820 ---- ---- ---- ---- 237.00 -3.10 240.10 1825 ---- ---- ---- ---- 239.40 -3.10 242.50 1830 ---- ---- ---- ---- 241.80 -3.20 245.00 1835 ---- ---- ---- ---- 244.20 -3.20 247.40 1840 ---- ---- ---- ---- 246.70 -3.20 249.90 1845 ---- ---- ---- ---- 249.10 -3.30 252.40 1850 ---- ---- ---- ---- 251.60 -3.30 254.90 1855 ---- ---- ---- ---- 254.20 -3.20 257.40 1860 ---- ---- ---- ---- 256.70 -3.30 260.00 1865 ---- ---- ---- ---- 259.30 -3.30 262.60 1870 ---- ---- ---- ---- 261.90 -3.30 265.20 1875 ---- ---- ---- ---- 264.50 -3.30 267.80 1880 ---- ---- ---- ---- 267.10 -3.40 270.50 1885 ---- ---- ---- ---- 269.80 -3.40 273.20 1890 ---- ---- ---- ---- 272.50 -3.40 275.90 1895 ---- ---- ---- ---- 275.20 -3.50 278.70 1900 ---- ---- ---- ---- 278.00 -3.40 281.40 1905 ---- ---- ---- ---- 280.70 -3.50 284.20 1910 ---- ---- ---- ---- 283.60 -3.50 287.10 1915 ---- ---- ---- ---- 286.40 -3.50 289.90 1920 ---- ---- ---- ---- 289.30 -3.50 292.80 1925 ---- ---- ---- ---- 292.20 -3.50 295.70 1930 ---- ---- ---- ---- 295.10 -3.60 298.70 1935 ---- ---- ---- ---- 298.10 -3.60 301.70 1940 ---- ---- ---- ---- 301.10 -3.60 304.70 1945 ---- ---- ---- ---- 304.10 -3.60 307.70 1950 ---- ---- ---- ---- 307.20 -3.60 310.80 1955 ---- ---- ---- ---- 310.20 -3.70 313.90 1960 ---- ---- ---- ---- 313.30 -3.80 317.10 1965 ---- ---- ---- ---- 316.50 -3.70 320.20 1970 ---- ---- ---- ---- 319.60 -3.80 323.40 1975 ---- ---- ---- ---- 322.80 -3.80 326.60 1980 ---- ---- ---- ---- 326.00 -3.80 329.80 1985 ---- ---- ---- ---- 329.30 -3.80 333.10 1990 ---- ---- ---- ---- 332.50 -3.80 336.30 1995 ---- ---- ---- ---- 335.80 -3.80 339.60 2000 ---- ---- ---- ---- 339.10 -3.90 343.00 2005 ---- ---- ---- ---- 342.40 -3.90 346.30 2010 ---- ---- ---- ---- 345.80 -3.90 349.70 2015 ---- ---- ---- ---- 349.10 -3.90 353.00 2020 ---- ---- ---- ---- 352.50 -3.90 356.40 2025 ---- ---- ---- ---- 355.90 -4.00 359.90 2030 ---- ---- ---- ---- 359.30 -4.00 363.30 2035 ---- ---- ---- ---- 362.80 -4.00 366.80 2040 ---- ---- ---- ---- 366.20 -4.00 370.20 2045 ---- ---- ---- ---- 369.70 -4.00 373.70 2050 ---- ---- ---- ---- 373.20 -4.00 377.20 2055 ---- ---- ---- ---- 376.70 -4.10 380.80 2060 ---- ---- ---- ---- 380.30 -4.00 384.30 2065 ---- ---- ---- ---- 383.80 -4.10 387.90 2070 ---- ---- ---- ---- 387.40 -4.10 391.50 2075 ---- ---- ---- ---- 391.00 -4.10 395.10 2080 ---- ---- ---- ---- 394.60 -4.10 398.70 2085 ---- ---- ---- ---- 398.20 -4.10 402.30 2090 ---- ---- ---- ---- 401.80 -4.20 406.00 2095 ---- ---- ---- ---- 405.40 -4.20 409.60 2100 ---- ---- ---- ---- 409.10 -4.20 413.30 2105 ---- ---- ---- ---- 412.80 -4.20 417.00 2110 ---- ---- ---- ---- 416.50 -4.20 420.70 2115 ---- ---- ---- ---- 420.20 -4.20 424.40 2120 ---- ---- ---- ---- 423.90 -4.20 428.10 2125 ---- ---- ---- ---- 427.60 -4.30 431.90 2130 ---- ---- ---- ---- 431.40 -4.20 435.60 2135 ---- ---- ---- ---- 435.10 -4.30 439.40 2140 ---- ---- ---- ---- 438.90 -4.30 443.20 2145 ---- ---- ---- ---- 442.70 -4.30 447.00 2150 ---- ---- ---- ---- 446.40 -4.40 450.80 2155 ---- ---- ---- ---- 450.20 -4.40 454.60 2160 ---- ---- ---- ---- 454.00 -4.40 458.40 2165 ---- ---- ---- ---- 457.90 -4.30 462.20 2170 ---- ---- ---- ---- 461.70 -4.40 466.10 2175 ---- ---- ---- ---- 465.50 -4.40 469.90 2180 ---- ---- ---- ---- 469.40 -4.40 473.80 2185 ---- ---- ---- ---- 473.20 -4.40 477.60 2190 ---- ---- ---- ---- 477.10 -4.40 481.50 2195 ---- ---- ---- ---- 480.90 -4.50 485.40 2200 ---- ---- ---- ---- 484.80 -4.50 489.30 2205 ---- ---- ---- ---- 488.70 -4.50 493.20 2210 ---- ---- ---- ---- 492.60 -4.50 497.10 2215 ---- ---- ---- ---- 496.50 -4.50 501.00 2220 ---- ---- ---- ---- 500.40 -4.50 504.90 2225 ---- ---- ---- ---- 504.30 -4.50 508.80 2230 ---- ---- ---- ---- 508.20 -4.60 512.80 2235 ---- ---- ---- ---- 512.20 -4.50 516.70 2240 ---- ---- ---- ---- 516.10 -4.60 520.70 2245 ---- ---- ---- ---- 520.10 -4.50 524.60 2250 ---- ---- ---- ---- 524.00 -4.60 528.60 2255 ---- ---- ---- ---- 528.00 -4.60 532.60 2260 ---- ---- ---- ---- 531.90 -4.70 536.60 2265 ---- ---- ---- ---- 535.90 -4.60 540.50 2270 ---- ---- ---- ---- 539.90 -4.60 544.50 2275 ---- ---- ---- ---- 543.90 -4.70 548.60 2280 ---- ---- ---- ---- 547.90 -4.70 552.60 2285 ---- ---- ---- ---- 551.90 -4.70 556.60 2290 ---- ---- ---- ---- 555.90 -4.70 560.60 2295 ---- ---- ---- ---- 560.00 -4.70 564.70 2300 ---- ---- ---- ---- 564.00 -4.70 568.70 2305 ---- ---- ---- ---- 568.00 -4.70 572.70 2310 ---- ---- ---- ---- 572.10 -4.70 576.80 2315 ---- ---- ---- ---- 576.10 -4.80 580.90 2320 ---- ---- ---- ---- 580.20 -4.70 584.90 2325 ---- ---- ---- ---- 584.20 -4.80 589.00 2330 ---- ---- ---- ---- 588.30 -4.80 593.10 2335 ---- ---- ---- ---- 592.40 -4.80 597.20 2340 ---- ---- ---- ---- 596.50 -4.80 601.30 2345 ---- ---- ---- ---- 600.60 -4.80 605.40 2350 ---- ---- ---- ---- 604.70 -4.80 609.50 2355 ---- ---- ---- ---- 608.80 -4.80 613.60 2360 ---- ---- ---- ---- 612.90 -4.80 617.70 2365 ---- ---- ---- ---- 617.00 -4.90 621.90 2370 ---- ---- ---- ---- 621.10 -4.90 626.00 2375 ---- ---- ---- ---- 625.30 -4.90 630.20 2380 ---- ---- ---- ---- 629.40 -4.90 634.30 2385 ---- ---- ---- ---- 633.60 -4.90 638.50 2390 ---- ---- ---- ---- 637.70 -4.90 642.60 2395 ---- ---- ---- ---- 641.90 -4.90 646.80 2400 ---- ---- ---- ---- 646.00 -5.00 651.00 2405 ---- ---- ---- ---- 650.20 -4.90 655.10 2410 ---- ---- ---- ---- 654.40 -4.90 659.30 2420 ---- ---- ---- ---- 662.70 -5.00 667.70 2425 ---- ---- ---- ---- 666.90 -5.00 671.90 2430 ---- ---- ---- ---- 671.10 -5.00 676.10 2440 ---- ---- ---- ---- 679.60 -5.00 684.60 2450 ---- ---- ---- ---- 688.00 -5.00 693.00 2460 ---- ---- ---- ---- 696.40 -5.10 701.50 2470 ---- ---- ---- ---- 704.90 -5.10 710.00 2475 ---- ---- ---- ---- 709.20 -5.10 714.30 2480 ---- ---- ---- ---- 713.40 -5.10 718.50 2490 ---- ---- ---- ---- 722.00 -5.10 727.10 2500 ---- ---- ---- ---- 730.50 -5.10 735.60 2525 ---- ---- ---- ---- 752.00 -5.10 757.10 2550 ---- ---- ---- ---- 773.50 -5.30 778.80 2575 ---- ---- ---- ---- 795.20 -5.30 800.50 2600 ---- ---- ---- ---- 817.10 -5.30 822.40 2625 ---- ---- ---- ---- 839.00 -5.30 844.30 2650 ---- ---- ---- ---- 861.00 -5.40 866.40 2675 ---- ---- ---- ---- 883.10 -5.50 888.60 2700 ---- ---- ---- ---- 905.40 -5.40 910.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 90.80 -1.50 92.30 1425 ---- ---- ---- ---- 97.60 -1.60 99.20 1450 ---- ---- ---- ---- 104.80 -1.60 106.40 1475 ---- ---- ---- ---- 112.20 -1.70 113.90 1500 ---- ---- ---- ---- 119.90 -1.80 121.70 1525 ---- ---- ---- ---- 127.90 -1.90 129.80 1550 ---- ---- ---- ---- 136.20 -2.00 138.20 1575 ---- ---- ---- ---- 144.80 -2.10 146.90 1580 ---- ---- ---- ---- 146.60 -2.10 148.70 1590 ---- ---- ---- ---- 150.10 -2.10 152.20 1600 ---- ---- ---- ---- 153.70 -2.20 155.90 1610 ---- ---- ---- ---- 157.40 -2.20 159.60 1620 ---- ---- ---- ---- 161.10 -2.20 163.30 1625 ---- ---- ---- ---- 162.90 -2.30 165.20 1630 ---- ---- ---- ---- 164.80 -2.30 167.10 1640 ---- ---- ---- ---- 168.60 -2.30 170.90 1650 ---- ---- ---- ---- 172.40 -2.40 174.80 1660 ---- ---- ---- ---- 176.30 -2.40 178.70 1670 ---- ---- ---- ---- 180.30 -2.40 182.70 1675 ---- ---- ---- ---- 182.20 -2.50 184.70 1680 ---- ---- ---- ---- 184.20 -2.50 186.70 1685 ---- ---- ---- ---- 186.30 -2.40 188.70 1690 ---- ---- ---- ---- 188.30 -2.40 190.70 1695 ---- ---- ---- ---- 190.30 -2.50 192.80 1700 ---- ---- ---- ---- 192.30 -2.60 194.90 1705 ---- ---- ---- ---- 194.40 -2.50 196.90 1710 ---- ---- ---- ---- 196.50 -2.50 199.00 1715 ---- ---- ---- ---- 198.50 -2.60 201.10 1720 ---- ---- ---- ---- 200.60 -2.60 203.20 1725 ---- ---- ---- ---- 202.70 -2.60 205.30 1730 ---- ---- ---- ---- 204.80 -2.70 207.50 1735 ---- ---- ---- ---- 207.00 -2.60 209.60 1740 ---- ---- ---- ---- 209.10 -2.70 211.80 1745 ---- ---- ---- ---- 211.30 -2.60 213.90 1750 ---- ---- ---- ---- 213.40 -2.70 216.10 1755 ---- ---- ---- ---- 215.60 -2.70 218.30 1760 ---- ---- ---- ---- 217.80 -2.70 220.50 1765 ---- ---- ---- ---- 220.00 -2.70 222.70 1770 ---- ---- ---- ---- 222.20 -2.70 224.90 1775 ---- ---- ---- ---- 224.40 -2.80 227.20 1780 ---- ---- ---- ---- 226.60 -2.80 229.40 1785 ---- ---- ---- ---- 228.90 -2.80 231.70 1790 ---- ---- ---- ---- 231.10 -2.90 234.00 1795 ---- ---- ---- ---- 233.40 -2.80 236.20 1800 ---- ---- ---- ---- 235.70 -2.80 238.50 1805 ---- ---- ---- ---- 238.00 -2.90 240.90 1810 ---- ---- ---- ---- 240.30 -2.90 243.20 1815 ---- ---- ---- ---- 242.60 -2.90 245.50 1820 ---- ---- ---- ---- 245.00 -2.90 247.90 1825 ---- ---- ---- ---- 247.30 -3.00 250.30 1830 ---- ---- ---- ---- 249.70 -3.00 252.70 1835 ---- ---- ---- ---- 252.10 -3.00 255.10 1840 ---- ---- ---- ---- 254.50 -3.10 257.60 1845 ---- ---- ---- ---- 257.00 -3.00 260.00 1850 ---- ---- ---- ---- 259.40 -3.10 262.50 1855 ---- ---- ---- ---- 261.90 -3.10 265.00 1860 ---- ---- ---- ---- 264.40 -3.10 267.50 1865 ---- ---- ---- ---- 267.00 -3.10 270.10 1870 ---- ---- ---- ---- 269.50 -3.20 272.70 1875 ---- ---- ---- ---- 272.10 -3.20 275.30 1880 ---- ---- ---- ---- 274.70 -3.20 277.90 1885 ---- ---- ---- ---- 277.30 -3.20 280.50 1890 ---- ---- ---- ---- 280.00 -3.20 283.20 1895 ---- ---- ---- ---- 282.70 -3.20 285.90 1900 ---- ---- ---- ---- 285.40 -3.20 288.60 1905 ---- ---- ---- ---- 288.10 -3.30 291.40 1910 ---- ---- ---- ---- 290.90 -3.30 294.20 1915 ---- ---- ---- ---- 293.70 -3.30 297.00 1920 ---- ---- ---- ---- 296.50 -3.30 299.80 1925 ---- ---- ---- ---- 299.30 -3.40 302.70 1930 ---- ---- ---- ---- 302.20 -3.40 305.60 1935 ---- ---- ---- ---- 305.10 -3.40 308.50 1940 ---- ---- ---- ---- 308.10 -3.40 311.50 1945 ---- ---- ---- ---- 311.10 -3.40 314.50 1950 ---- ---- ---- ---- 314.10 -3.40 317.50 1955 ---- ---- ---- ---- 317.10 -3.50 320.60 1960 ---- ---- ---- ---- 320.20 -3.50 323.70 1965 ---- ---- ---- ---- 323.30 -3.50 326.80 1970 ---- ---- ---- ---- 326.40 -3.50 329.90 1975 ---- ---- ---- ---- 329.50 -3.60 333.10 1980 ---- ---- ---- ---- 332.70 -3.60 336.30 1985 ---- ---- ---- ---- 335.90 -3.60 339.50 1990 ---- ---- ---- ---- 339.10 -3.60 342.70 1995 ---- ---- ---- ---- 342.40 -3.60 346.00 2000 ---- ---- ---- ---- 345.70 -3.60 349.30 2005 ---- ---- ---- ---- 349.00 -3.60 352.60 2010 ---- ---- ---- ---- 352.30 -3.60 355.90 2015 ---- ---- ---- ---- 355.60 -3.70 359.30 2020 ---- ---- ---- ---- 359.00 -3.60 362.60 2025 ---- ---- ---- ---- 362.30 -3.70 366.00 2030 ---- ---- ---- ---- 365.70 -3.70 369.40 2035 ---- ---- ---- ---- 369.20 -3.70 372.90 2040 ---- ---- ---- ---- 372.60 -3.70 376.30 2045 ---- ---- ---- ---- 376.00 -3.80 379.80 2050 ---- ---- ---- ---- 379.50 -3.80 383.30 2055 ---- ---- ---- ---- 383.00 -3.80 386.80 2060 ---- ---- ---- ---- 386.50 -3.80 390.30 2065 ---- ---- ---- ---- 390.00 -3.80 393.80 2070 ---- ---- ---- ---- 393.60 -3.80 397.40 2075 ---- ---- ---- ---- 397.10 -3.90 401.00 2080 ---- ---- ---- ---- 400.70 -3.90 404.60 2085 ---- ---- ---- ---- 404.30 -3.90 408.20 2090 ---- ---- ---- ---- 407.90 -3.90 411.80 2095 ---- ---- ---- ---- 411.60 -3.80 415.40 2100 ---- ---- ---- ---- 415.20 -3.90 419.10 2105 ---- ---- ---- ---- 418.90 -3.90 422.80 2110 ---- ---- ---- ---- 422.50 -4.00 426.50 2115 ---- ---- ---- ---- 426.20 -4.00 430.20 2120 ---- ---- ---- ---- 429.90 -4.00 433.90 2125 ---- ---- ---- ---- 433.60 -4.00 437.60 2130 ---- ---- ---- ---- 437.40 -4.00 441.40 2135 ---- ---- ---- ---- 441.10 -4.00 445.10 2140 ---- ---- ---- ---- 444.90 -4.00 448.90 2145 ---- ---- ---- ---- 448.60 -4.00 452.60 2150 ---- ---- ---- ---- 452.40 -4.00 456.40 2155 ---- ---- ---- ---- 456.20 -4.00 460.20 2160 ---- ---- ---- ---- 460.00 -4.00 464.00 2165 ---- ---- ---- ---- 463.80 -4.10 467.90 2170 ---- ---- ---- ---- 467.60 -4.10 471.70 2175 ---- ---- ---- ---- 471.40 -4.10 475.50 2180 ---- ---- ---- ---- 475.30 -4.10 479.40 2185 ---- ---- ---- ---- 479.10 -4.10 483.20 2190 ---- ---- ---- ---- 483.00 -4.10 487.10 2195 ---- ---- ---- ---- 486.80 -4.10 490.90 2200 ---- ---- ---- ---- 490.70 -4.10 494.80 2205 ---- ---- ---- ---- 494.60 -4.10 498.70 2210 ---- ---- ---- ---- 498.40 -4.20 502.60 2215 ---- ---- ---- ---- 502.30 -4.20 506.50 2220 ---- ---- ---- ---- 506.20 -4.20 510.40 2225 ---- ---- ---- ---- 510.10 -4.20 514.30 2230 ---- ---- ---- ---- 514.00 -4.30 518.30 2235 ---- ---- ---- ---- 518.00 -4.20 522.20 2240 ---- ---- ---- ---- 521.90 -4.20 526.10 2245 ---- ---- ---- ---- 525.80 -4.30 530.10 2250 ---- ---- ---- ---- 529.80 -4.20 534.00 2255 ---- ---- ---- ---- 533.70 -4.30 538.00 2260 ---- ---- ---- ---- 537.70 -4.30 542.00 2270 ---- ---- ---- ---- 545.60 -4.30 549.90 2275 ---- ---- ---- ---- 549.60 -4.30 553.90 2280 ---- ---- ---- ---- 553.60 -4.30 557.90 2290 ---- ---- ---- ---- 561.60 -4.40 566.00 2300 ---- ---- ---- ---- 569.70 -4.30 574.00 2310 ---- ---- ---- ---- 577.70 -4.40 582.10 2320 ---- ---- ---- ---- 585.80 -4.40 590.20 2325 ---- ---- ---- ---- 589.90 -4.40 594.30 2330 ---- ---- ---- ---- 593.90 -4.50 598.40 2340 ---- ---- ---- ---- 602.10 -4.40 606.50 2350 ---- ---- ---- ---- 610.20 -4.50 614.70 2360 ---- ---- ---- ---- 618.40 -4.50 622.90 2375 ---- ---- ---- ---- 630.80 -4.50 635.30 2400 ---- ---- ---- ---- 651.50 -4.50 656.00 2425 ---- ---- ---- ---- 672.30 -4.60 676.90 2450 ---- ---- ---- ---- 693.30 -4.70 698.00 2475 ---- ---- ---- ---- 714.50 -4.60 719.10 2500 ---- ---- ---- ---- 735.70 -4.80 740.50 2525 ---- ---- ---- ---- 757.10 -4.80 761.90 2550 ---- ---- ---- ---- 778.60 -4.80 783.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11991 13089 284512 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 241.50B 219.60A 219.60A 234.20 +11.20 223.00 1440 ---- 236.50B 214.60A 214.60A 229.20 +11.20 218.00 1445 ---- 231.50B 209.60A 209.60A 224.20 +11.20 213.00 1450 ---- 229.10B 204.60A 204.60A 219.20 +11.20 208.00 1 1455 ---- 221.50B 199.70A 199.70A 214.20 +11.20 203.00 1460 ---- 216.50B 194.70A 194.70A 209.20 +11.20 198.00 1465 ---- 211.50B 189.70A 189.70A 204.20 +11.20 193.00 1470 ---- 206.50B 184.70A 184.70A 199.20 +11.20 188.00 1475 ---- 201.50B 179.80A 179.80A 194.20 +11.20 183.00 1480 ---- 196.50B 174.80A 174.80A 189.20 +11.20 178.00 1485 ---- 191.50B 169.70A 169.70A 184.20 +11.20 173.00 1490 ---- 186.50B 164.80A 164.80A 179.20 +11.20 168.00 1495 ---- 181.20B 159.80A 159.80A 174.20 +11.20 163.00 1500 ---- 179.10B 154.60A 154.60A 169.20 +11.10 158.10 1505 ---- 171.50B 149.80A 149.80A 164.20 +11.10 153.10 1510 ---- 166.50B 144.70A 144.70A 159.20 +11.10 148.10 1515 ---- 161.50B 139.80A 139.80A 154.20 +11.00 143.20 1520 ---- 156.50B 134.80A 134.80A 149.20 +11.00 138.20 1525 ---- 151.60B 129.90A 129.90A 144.30 +11.00 133.30 1530 ---- 146.40B 124.90A 124.90A 139.30 +11.00 128.30 1535 ---- 141.70B 120.00A 120.00A 134.30 +10.90 123.40 1540 ---- 136.70B 115.20A 115.20A 129.40 +10.90 118.50 1545 ---- 131.70B 110.20A 110.20A 124.40 +10.80 113.60 1550 ---- 129.40B 105.30A 105.30A 119.50 +10.80 108.70 1555 ---- 121.70B 100.60A 100.60A 114.60 +10.70 103.90 1560 ---- 116.80B 95.60A 95.60A 109.60 +10.60 99.00 1565 ---- 112.00B 90.90A 90.90A 104.70 +10.50 94.20 1 1570 ---- 107.10B 86.10A 86.10A 99.90 +10.40 89.50 1575 ---- 102.20B 81.40A 81.40A 95.00 +10.30 84.70 1580 ---- 97.30B 76.70A 76.70A 90.20 +10.10 80.10 1585 ---- 95.20B 72.10A 72.10A 85.40 +10.00 75.40 1590 ---- 90.40B 67.70A 67.70A 80.70 +9.80 70.90 1595 ---- 85.70B 63.10A 63.10A 76.00 +9.60 66.40 1600 ---- 80.90B 58.80A 58.80A 71.30 +9.30 62.00 1605 ---- 76.30B 54.50A 54.50A 66.70 +9.10 57.60 1610 ---- 71.70B 50.30A 50.30A 62.20 +8.80 53.40 1615 ---- 67.10B 46.30A 46.30A 57.80 +8.50 49.30 1620 ---- 62.60B 42.40A 42.40A 53.50 +8.20 45.30 1625 ---- 58.20B 38.60A 38.60A 49.20 +7.70 41.50 2 1630 ---- 53.90B 35.10A 35.10A 45.10 +7.30 37.80 3 1635 ---- 49.80B 31.70A 31.70A 41.20 +6.90 34.30 2 5 1640 ---- 45.70B 28.40A 28.40A 37.40 +6.40 31.00 8 1645 ---- 41.80B 25.40A 25.40A 33.80 +5.90 27.90 3 30 1650 31.00 38.10B 22.60A 31.50B 30.40 +5.40 1 25.00 19 26 1655 ---- 34.50B 20.00A 20.00A 27.20 +5.00 22.20 1 8 1660 28.40 31.20B 17.70A 29.20B 24.20 +4.50 7 19.70 3 24 1665 25.00 28.00B 15.60A 28.00B 21.40 +3.90 4 17.50 15 1670 22.40 25.10B 13.70A 17.90A 18.90 +3.50 22 15.40 5 23 1675 20.70 22.30B 12.00A 15.50A 16.50 +3.00 6 13.50 2 32 1680 13.10 19.80B 10.30A 13.60A 14.40 +2.60 226 11.80 85 129 1685 9.20 17.50B 8.90A 13.00B 12.50 +2.20 18 10.30 6 11 1690 14.30 15.30B 7.70A 10.20A 10.80 +1.80 63 9.00 4 50 1695 12.50 13.40B 6.80A 8.80A 9.30 +1.50 2 7.80 1 1 1700 10.20 11.70B 5.90A 7.50 8.00 +1.30 134 6.70 15 68 1705 9.30 10.20B 5.10A 6.40A 6.80 +1.00 31 5.80 228 63 1710 ---- 8.80B 4.40A 4.40A 5.80 +.80 5.00 12 32 1715 6.10 7.60B 3.80A 7.60B 5.00 +.70 10 4.30 2 38 1720 6.00 6.60B 3.40A 4.00A 4.20 +.50 11 3.70 249 1725 4.60 5.60B 2.80A 3.40A 3.60 +.40 12 3.20 77 57 1730 5.00 5.00 2.50A 3.10B 3.00 +.20 69 2.80 1 16 1735 3.60 4.10B 2.10A 2.50A 2.60 +.20 4 2.40 51 1740 3.20 3.50B 1.80A 3.50B 2.20 +.10 82 2.10 6 21 1745 1.90 3.00B 1.60A 1.80A 1.80 UNCH 3 1.80 21 1750 2.80 2.80 1.60 1.70B 1.60 +.10 272 1.50 12 27 1755 ---- 2.10B 1.20A 1.20A 1.30 UNCH 2 1.30 15 1760 ---- 1.80B ---- 1.80B 1.10 UNCH 1.10 1 15 1765 .90 1.60B .90 .90 .90 -.10 4 1.00 6 33 1770 .90 1.30B .60 .60 .80 -.10 7 .90 1 1775 .90 1.10B .50 .50 .70 UNCH 7 .70 3 1780 .50 1.00B .50 .50 .60 UNCH 18 .60 12 1785 ---- .80B .50A .80B .50 -.10 .60 1790 ---- .70B .40A .70B .40 -.10 5 .50 1 4 1795 ---- .60B ---- .60B .40 UNCH 13 .40 20 22 1800 .60 .60 .40A .40A .30 -.10 21 .40 6 16 1805 ---- .40B ---- .40B .30 UNCH .30 1810 .20 .20 .20 .20 .20 -.10 1 .30 1 3 1815 ---- .30B ---- .30B .20 UNCH .20 40 66 1820 ---- ---- ---- ---- .20 UNCH .20 46 1825 ---- ---- ---- ---- .10 -.10 .20 7 1830 ---- ---- ---- ---- .10 -.10 .20 12 1835 ---- ---- ---- ---- .10 UNCH .10 2 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1 21 1850 .20 .20 .20 .20 .10 UNCH 1 .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 1890 ---- ---- ---- ---- .10 UNCH .10 1 3 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 1056 561 1368 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 40 60 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 46 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 1 12 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 12 1505 ---- ---- ---- ---- .10 -.10 .20 2 13 1510 ---- ---- ---- ---- .10 -.10 .20 18 1515 ---- ---- ---- ---- .10 -.10 .20 24 1520 .20 .20 .20 .20 .10 -.20 1 .30 27 1525 ---- ---- .20A .20A .10 -.20 .30 42 50 1530 ---- ---- .30A .30A .20 -.20 10 .40 21 31 1535 .20 .20 .20 .20 .20 -.30 1 .50 6 1540 ---- ---- .30A .30A .20 -.40 .60 1 15 1545 .70 .70 .30A .30A .30 -.40 36 .70 13 35 1550 .60 .60 .30 .40 .40 -.40 19 .80 5 32 1555 .80 .80 .40A .40A .40 -.50 2 .90 5 10 1560 .70 .70 .50A .50A .50 -.60 13 1.10 18 38 1565 .90 .90 .60A .60A .60 -.70 15 1.30 2 6 1570 .50 .60 .50 .60 .70 -.80 12 1.50 7 7 1575 1.20 1.20 .80A .80A .90 -.90 1 1.80 3 6 1580 ---- ---- 1.00A 1.00A 1.10 -1.00 2.10 220 1585 ---- ---- 1.20A 1.20A 1.30 -1.20 2.50 20 24 1590 1.70 3.00B 1.40A 1.40A 1.50 -1.40 3 2.90 7 1595 ---- 3.50B 1.70A 1.70A 1.80 -1.60 3 3.40 12 1600 2.20 4.10B 1.90A 2.00 2.20 -1.80 33 4.00 59 79 1605 2.60 4.80B 2.30 2.50B 2.60 -2.10 24 4.70 15 15 1610 3.00 5.60B 2.60 2.70 3.10 -2.40 194 5.50 15 77 1615 3.80 6.60B 3.10A 3.20 3.60 -2.70 48 6.30 58 1620 7.60 7.70B 3.70A 3.90B 4.30 -3.10 19 7.40 52 60 1625 6.00 9.00B 4.20 4.70B 5.10 -3.40 59 8.50 4 119 1630 ---- 10.40B 5.00A 10.30B 6.00 -3.80 9.80 1 300 1635 ---- 12.00B 5.90A 12.00B 7.00 -4.30 11.30 19 1640 8.20 13.80B 6.80A 7.70A 8.20 -4.80 2 13.00 5 28 1645 10.00 15.80B 7.90 9.70B 9.60 -5.30 11 14.90 101 106 1650 10.30 18.10B 9.30A 10.50A 11.20 -5.80 8 17.00 116 162 1655 14.90 20.50B 10.80A 12.20A 13.00 -6.20 27 19.20 10 11 1660 20.10 23.20B 12.50A 17.40B 15.00 -6.70 61 21.70 12 32 1665 14.90 26.00B 14.40A 16.30A 17.20 -7.20 13 24.40 11 1670 18.20 29.10B 16.40A 22.30B 19.60 -7.80 14 27.40 5 19 1675 20.20 32.20B 18.70A 25.10B 22.30 -8.20 20 30.50 1 1680 ---- 35.80B 21.20A 35.80B 25.20 -8.60 2 33.80 8 14 1685 ---- 39.40B 23.90A 39.40B 28.30 -9.00 2 37.30 3 1690 ---- 43.20B 26.80A 43.20B 31.60 -9.30 40.90 1695 ---- 47.20B 29.80A 47.20B 35.10 -9.60 44.70 1700 ---- 51.30B 33.10A 51.30B 38.80 -9.90 1 48.70 6 1705 ---- 55.50B 36.50A 55.50B 42.60 -10.20 52.80 1710 ---- 59.80B 40.10A 59.70B 46.60 -10.40 57.00 1715 ---- 64.20B 43.90A 64.20B 50.70 -10.60 61.30 1 1720 ---- 68.70B 47.90A 68.70B 55.00 -10.70 65.70 1725 59.00 73.10B 51.90A 57.60A 59.30 -10.90 1 70.20 1 1 1730 ---- 77.80B 56.10A 77.70B 63.80 -10.90 74.70 1735 ---- 82.40B 60.40A 82.40B 68.30 -11.00 79.30 1740 ---- 87.10B 64.80A 87.10B 72.90 -11.10 84.00 1745 ---- 91.90B 69.20A 91.90B 77.60 -11.10 88.70 1 1750 ---- 96.80B 73.80A 96.70B 82.30 -11.20 93.50 1 1755 ---- 101.40B 78.40A 101.40B 87.10 -11.20 98.30 1760 ---- 106.40B 83.00A 106.40B 91.80 -11.30 103.10 1765 ---- 111.30B 87.70A 111.30B 96.70 -11.20 107.90 1770 ---- 116.00B 92.50A 116.00B 101.50 -11.30 112.80 1775 ---- 121.00B 97.30A 121.00B 106.40 -11.30 117.70 1780 ---- 125.90B 104.30A 125.90B 111.30 -11.30 122.60 1785 ---- 130.90B 109.20A 130.90B 116.20 -11.30 127.50 1790 ---- 135.70B 114.10A 135.70B 121.10 -11.30 132.40 1795 ---- 140.80B 119.00A 140.80B 126.10 -11.30 137.40 1800 ---- 145.80B 121.60A 145.80B 131.00 -11.30 142.30 1805 ---- 150.60B 129.00A 150.60B 136.00 -11.20 147.20 1810 ---- 155.60B 133.80A 155.60B 140.90 -11.30 152.20 1815 ---- 160.70B 139.00A 160.70B 145.90 -11.30 157.20 1820 ---- 165.40B 143.70A 165.40B 150.90 -11.20 162.10 1825 ---- 170.40B 148.80A 170.30B 155.90 -11.20 167.10 1830 ---- 175.50B 153.90A 175.50B 160.80 -11.30 172.10 1835 ---- 180.50B 158.60A 180.40B 165.80 -11.30 177.10 1840 ---- 185.40B 163.70A 185.30B 170.80 -11.20 182.00 1845 ---- 190.40B 168.70A 190.40B 175.80 -11.20 187.00 1850 ---- 195.40B 171.10A 195.40B 180.80 -11.20 192.00 1855 ---- 200.50B 178.60A 200.40B 185.80 -11.20 197.00 1860 ---- 205.40B 183.60A 205.40B 190.80 -11.20 202.00 1865 ---- 210.50B 188.60A 210.40B 195.80 -11.20 207.00 1870 ---- 215.40B 193.60A 215.40B 200.80 -11.20 212.00 1875 ---- 220.30B 198.60A 220.30B 205.80 -11.20 217.00 1880 ---- 225.40B 203.60A 225.40B 210.80 -11.20 222.00 1885 ---- 230.40B 208.60A 230.40B 215.80 -11.20 227.00 1890 ---- 235.40B 213.60A 235.40B 220.80 -11.20 232.00 1895 ---- 240.30B 218.60A 240.30B 225.80 -11.20 237.00 1900 ---- 245.30B 221.00A 245.30B 230.80 -11.20 242.00 1905 ---- 250.30B 228.60A 250.20B 235.80 -11.20 247.00 1910 ---- 255.30B 233.60A 255.20B 240.80 -11.20 252.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 655 584 1864 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 241.50B 219.70A 219.70A 234.20 +11.10 223.10 1440 ---- 236.50B 214.90A 214.90A 229.20 +11.10 218.10 1445 ---- 231.50B 209.80A 209.80A 224.20 +11.10 213.10 1450 ---- 229.10B 204.80A 204.80A 219.30 +11.20 208.10 1455 ---- 221.50B 199.70A 199.70A 214.30 +11.20 203.10 1460 ---- 216.30B 194.70A 194.70A 209.30 +11.10 198.20 1465 ---- 211.20B 189.80A 189.80A 204.30 +11.10 193.20 1470 ---- 206.30B 184.80A 184.80A 199.30 +11.10 188.20 1475 ---- 201.50B 180.00A 180.00A 194.30 +11.10 183.20 1480 ---- 196.60B 174.90A 174.90A 189.30 +11.00 178.30 1485 ---- 191.50B 170.00A 170.00A 184.40 +11.10 173.30 1490 ---- 186.70B 165.00A 165.00A 179.40 +11.00 168.40 1495 ---- 181.70B 160.10A 160.10A 174.40 +11.00 163.40 1500 ---- 179.40B 155.20A 155.20A 169.50 +11.00 158.50 1505 ---- 171.80B 150.30A 150.30A 164.50 +10.90 153.60 1510 ---- 166.80B 145.40A 145.40A 159.60 +10.90 148.70 1515 ---- 161.90B 140.50A 140.50A 154.70 +10.90 143.80 1520 ---- 156.70B 135.70A 135.70A 149.70 +10.70 139.00 1525 ---- 152.00B 130.90A 130.90A 144.80 +10.70 134.10 1530 ---- 147.10B 126.10A 126.10A 139.90 +10.60 129.30 1535 ---- 142.20B 121.10A 121.10A 135.10 +10.60 124.50 1540 ---- 137.30B 116.30A 116.30A 130.20 +10.50 119.70 1545 ---- 132.20B 111.60A 111.60A 125.30 +10.30 115.00 1550 ---- 130.30B 107.00A 107.00A 120.50 +10.20 110.30 1555 ---- 125.20B 102.20A 102.20A 115.70 +10.10 105.60 1560 ---- 120.70B 97.70A 97.70A 111.00 +10.10 100.90 1565 ---- 115.90B 93.10A 93.10A 106.20 +9.90 96.30 1570 ---- 111.10B 88.40A 88.40A 101.50 +9.80 91.70 1575 ---- 106.40B 84.00A 84.00A 96.90 +9.70 87.20 1580 ---- 101.70B 79.50A 79.50A 92.20 +9.40 82.80 1585 ---- 97.10B 75.20A 75.20A 87.70 +9.30 78.40 1590 ---- 92.50B 70.90A 70.90A 83.10 +9.10 74.00 1595 ---- 87.90B 66.90A 66.90A 78.70 +8.90 69.80 1600 ---- 83.40B 62.60A 62.60A 74.30 +8.70 65.60 1605 ---- 79.00B 58.60A 58.60A 70.00 +8.40 61.60 1610 ---- 74.60B 54.70A 54.70A 65.70 +8.10 57.60 1615 ---- 70.30B 51.00A 51.00A 61.60 +7.80 53.80 1620 ---- 66.10B 47.50A 47.50A 57.50 +7.40 50.10 1625 ---- 62.00B 44.00A 44.00A 53.60 +7.10 46.50 8 1630 ---- 58.00B 40.60A 40.60A 49.80 +6.80 43.00 16 1635 ---- 54.10B 37.30A 37.30A 46.20 +6.50 39.70 7 1640 ---- 50.40B 34.10A 34.10A 42.60 +6.00 36.60 1 1645 ---- 46.80B 31.30A 31.30A 39.30 +5.70 33.60 1 1 1650 ---- 43.30B 28.60A 28.60A 36.10 +5.30 30.80 2 1655 34.40 40.00B 26.00A 38.00B 33.00 +4.90 1 28.10 1 6 1660 ---- 36.80B 23.60A 23.60A 30.10 +4.50 25.60 1 1 1665 ---- 33.80B 21.40A 21.40A 27.40 +4.10 23.30 2 1670 25.70 31.00B 19.40A 23.90A 24.90 +3.80 1 21.10 5 1675 ---- 28.30B 17.50A 17.50A 22.50 +3.40 155 19.10 6 6 1680 22.30 25.80B 15.80A 19.30A 20.40 +3.20 5 17.20 1 2 1685 22.00 23.40B 14.20A 17.50A 18.30 +2.80 20 15.50 1 1690 ---- 21.20B 12.70A 12.70A 16.50 +2.50 1 14.00 3 6 1695 18.60 19.20B 11.50A 14.10A 14.80 +2.30 4 12.50 1 1700 ---- 17.30B 10.30A 10.30A 13.20 +2.00 11.20 7 1705 ---- 15.60B 9.10A 9.10A 11.80 +1.70 10.10 3 1710 10.80 14.00B 8.20A 10.00A 10.50 +1.50 5 9.00 14 33 1715 ---- 12.50B 7.30A 7.30A 9.30 +1.30 8.00 3 6 1720 ---- 11.20B 6.50A 6.50A 8.30 +1.10 7.20 1725 ---- 10.00B 5.80A 5.80A 7.40 +1.00 6.40 15 1730 8.60 8.90B 5.20A 6.20A 6.50 +.80 3 5.70 23 1735 ---- 8.00B 4.60A 4.60A 5.80 +.70 1 5.10 1740 ---- 7.00B 4.10A 4.10A 5.10 +.60 4.50 1 1 1745 ---- 6.20B 3.70A 3.70A 4.50 +.40 4.10 12 1750 5.50 5.60B 3.30A 4.90B 4.00 +.40 13 3.60 667 1755 ---- 4.90B 3.00A 3.00A 3.50 +.20 3.30 1760 ---- 4.40B 2.60A 2.60A 3.10 +.20 2.90 17 1765 ---- 3.90B 2.40A 2.40A 2.80 +.20 2.60 1770 2.70 3.40B 2.10A 2.40A 2.40 +.10 2 2.30 10 10 1775 ---- 3.00B 2.00A 2.00A 2.20 +.10 2.10 1 1780 ---- 2.70B ---- 2.70B 1.90 +.10 1.80 3 1785 ---- 2.40B 1.50A 1.50A 1.70 +.10 1.60 6 6 1790 ---- 2.10B ---- 2.10B 1.50 UNCH 1.50 20 1795 1.60 1.90B 1.60 1.40A 1.30 UNCH 19 1.30 1800 1.60 1.60 1.10A 1.20A 1.20 UNCH 10 1.20 2 34 1805 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 4 1810 ---- 1.30B ---- 1.30B .90 UNCH .90 120 143 1815 ---- 1.20B ---- 1.20B .80 UNCH .80 2 1820 ---- 1.00B ---- 1.00B .80 UNCH .80 2 1825 ---- .90B ---- .90B .70 UNCH .70 1 1830 ---- .80B ---- .80B .60 UNCH .60 3 1835 ---- .70B ---- .70B .60 UNCH .60 1 1840 ---- .60B .40A .60B .50 UNCH .50 11 1845 ---- ---- ---- ---- .50 UNCH .50 1850 .60 .60 .60 .50A .50 UNCH 10 .50 16 1855 ---- ---- ---- ---- .40 UNCH .40 1860 ---- ---- ---- ---- .40 UNCH .40 1865 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 169 1106 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- ---- ---- ---- .20 UNCH .20 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 -.10 .30 1 1450 .20 .20 .20 .20 .20 -.10 3 .30 1455 ---- ---- ---- ---- .20 -.10 .30 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 .30 .30 .30 .30 .30 UNCH 20 .30 1475 ---- ---- .30A .30A .30 -.10 .40 1480 .30 .30 .30 .30 .30 -.10 10 .40 1485 ---- ---- .40A .40A .30 -.20 .50 1490 ---- ---- .40A .40A .40 -.10 .50 1495 ---- ---- .40A .40A .40 -.20 .60 1500 ---- ---- .40A .40A .40 -.30 .70 5 1505 ---- ---- .50A .50A .50 -.20 .70 1510 ---- ---- .50A .50A .50 -.40 .90 4 1515 ---- ---- .60A .60A .60 -.40 1.00 1520 ---- ---- .70A .70A .70 -.40 1.10 1525 1.20 1.20 .70A .70A .80 -.50 4 1.30 8 11 1530 1.00 1.00 .80A 1.10B .90 -.50 1 1.40 5 9 1535 1.10 1.10 .90A .90A 1.00 -.60 1 1.60 1 1540 1.00 1.00 1.00 1.00 1.10 -.80 1 1.90 1 1545 ---- ---- 1.20A 1.20A 1.30 -.80 2.10 1 1 1550 ---- ---- 1.40A 1.40A 1.50 -.90 3 2.40 11 1555 ---- ---- 1.60A 1.60A 1.70 -1.00 2.70 1 1 1560 2.20 2.20 1.80A 1.80A 1.90 -1.10 1 3.00 2 1565 ---- ---- 2.00A 2.00A 2.10 -1.30 3.40 13 13 1570 2.40 2.40 2.20A 2.90B 2.40 -1.40 1 3.80 2 1575 ---- 4.40B 2.50A 4.40B 2.80 -1.50 4.30 1 1580 ---- 5.00B 2.80A 4.90B 3.20 -1.60 1 4.80 2 1585 ---- 5.60B 3.20A 5.60B 3.60 -1.80 5.40 1590 4.40 6.30B 3.60A 4.70B 4.10 -2.00 4 6.10 2 1595 ---- 7.10B 4.10A 7.10B 4.60 -2.30 6.90 1 1 1600 4.90 8.00B 4.60A 6.00B 5.20 -2.50 1 7.70 252 253 1605 ---- 9.00B 5.20A 9.00B 5.90 -2.70 8.60 1 1610 6.50 10.10B 5.80A 7.60B 6.60 -3.10 13 9.70 4 1615 ---- 11.30B 6.50A 11.30B 7.50 -3.30 10.80 3 1620 7.30 12.60B 7.30 8.00B 8.40 -3.70 177 12.10 1625 9.10 14.10B 8.30A 8.30A 9.50 -4.00 5 13.50 2 1630 ---- 15.80B 9.30A 15.80B 10.70 -4.40 15.10 10 1635 ---- 17.60B 10.40A 17.60B 12.00 -4.70 16.70 12 22 1640 12.80 19.50B 11.70A 13.20B 13.50 -5.10 2 18.60 2 1645 ---- 21.70B 13.10A 21.70B 15.10 -5.50 20.60 7 10 1650 18.40 24.00B 14.70A 18.90B 16.90 -5.90 2 22.80 103 127 1655 19.00 26.40B 16.40A 16.40A 18.80 -6.30 18 25.10 3 4 1660 22.10 28.90B 18.20A 22.70B 21.00 -6.60 1 27.60 2 3 1665 ---- 31.70B 20.20A 31.70B 23.20 -7.10 30.30 1670 24.20 34.70B 22.40A 24.60A 25.70 -7.40 2 33.10 1 1675 26.40 37.80B 24.70A 28.60B 28.30 -7.80 156 36.10 6 6 1680 27.70 40.90B 27.20A 33.10B 31.10 -8.10 2 39.20 1685 ---- 44.40B 29.90A 44.40B 34.10 -8.40 42.50 1690 ---- 48.00B 32.70A 47.90B 37.20 -8.70 45.90 1695 ---- 51.60B 35.60A 51.60B 40.50 -9.00 49.50 1700 ---- 55.50B 38.70A 55.50B 44.00 -9.20 53.20 1705 ---- 59.40B 42.00A 59.40B 47.50 -9.50 57.00 1 1710 ---- 63.40B 45.40A 63.40B 51.20 -9.70 60.90 1715 ---- 67.60B 48.90A 67.60B 55.10 -9.80 64.90 1720 ---- 71.80B 52.60A 71.80B 59.00 -10.10 69.10 1725 ---- 76.10B 56.40A 76.10B 63.10 -10.20 73.30 1730 ---- 80.50B 60.30A 80.50B 67.20 -10.40 1 77.60 1735 ---- 84.90B 64.30A 84.90B 71.50 -10.50 82.00 1740 ---- 89.40B 68.40A 89.40B 75.80 -10.60 86.40 1745 ---- 93.80B 72.60A 93.80B 80.20 -10.80 91.00 1750 ---- 98.30B 76.90A 98.30B 84.70 -10.80 95.50 1755 ---- 103.20B 81.20A 103.20B 89.20 -10.90 100.10 1760 ---- 107.90B 85.60A 107.90B 93.80 -11.00 104.80 1765 ---- 112.60B 90.10A 112.60B 98.40 -11.10 109.50 1770 ---- 117.30B 94.70A 117.30B 103.10 -11.10 114.20 1775 ---- 122.00B 99.30A 122.00B 107.80 -11.10 118.90 1780 ---- 126.90B 103.90A 126.90B 112.60 -11.10 123.70 1785 ---- 131.80B 108.60A 131.70B 117.30 -11.20 128.50 1790 ---- 136.50B 113.30A 136.50B 122.10 -11.20 133.30 1795 ---- 141.50B 118.00A 141.50B 127.00 -11.20 138.20 1800 ---- 146.30B 122.80A 146.30B 131.80 -11.20 143.00 1805 ---- 151.20B 127.60A 151.10B 136.70 -11.20 147.90 1810 ---- 156.10B 134.70A 156.10B 141.60 -11.20 152.80 1815 ---- 161.10B 139.50A 161.10B 146.50 -11.20 157.70 1820 ---- 165.90B 144.40A 165.90B 151.40 -11.20 162.60 1825 ---- 170.80B 149.30A 170.80B 156.30 -11.20 167.50 1830 ---- 175.90B 154.20A 175.90B 161.30 -11.20 172.50 1835 ---- 180.80B 159.10A 180.80B 166.20 -11.20 177.40 1840 ---- 185.80B 164.10A 185.80B 171.20 -11.20 182.40 1845 ---- 190.70B 169.00A 190.70B 176.10 -11.20 187.30 1850 ---- 195.70B 171.50A 195.70B 181.10 -11.20 192.30 1855 ---- 200.70B 178.90A 200.70B 186.10 -11.20 197.30 1860 ---- 205.50B 183.90A 205.50B 191.00 -11.20 202.20 1865 ---- 210.60B 188.80A 210.50B 196.00 -11.20 207.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 414 517 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1455 ---- 221.60B 200.00A 200.00A 214.30 +11.00 203.30 1460 ---- 216.70B 195.00A 195.00A 209.40 +11.00 198.40 1465 ---- 211.70B 190.20A 190.20A 204.40 +10.90 193.50 1470 ---- 206.60B 185.20A 185.20A 199.50 +11.00 188.50 1475 ---- 201.80B 180.30A 180.30A 194.50 +10.90 183.60 1480 ---- 196.80B 175.30A 175.30A 189.60 +10.90 178.70 1485 ---- 191.90B 170.40A 170.40A 184.60 +10.80 173.80 1490 ---- 186.80B 165.50A 165.50A 179.70 +10.80 168.90 1495 ---- 182.00B 160.60A 160.60A 174.80 +10.80 164.00 1500 ---- 179.70B 156.00A 156.00A 169.90 +10.80 159.10 1505 ---- 172.00B 150.90A 150.90A 164.90 +10.60 154.30 1510 ---- 167.30B 146.10A 146.10A 160.10 +10.70 149.40 1515 ---- 162.40B 141.40A 141.40A 155.20 +10.60 144.60 1520 ---- 157.50B 136.60A 136.60A 150.30 +10.50 139.80 1525 ---- 152.60B 131.80A 131.80A 145.50 +10.50 135.00 1530 ---- 147.80B 127.10A 127.10A 140.60 +10.30 130.30 1535 ---- 142.90B 122.40A 122.40A 135.80 +10.20 125.60 1540 ---- 138.10B 117.70A 117.70A 131.00 +10.10 120.90 1545 ---- 133.30B 113.10A 113.10A 126.30 +10.10 116.20 1550 ---- 131.30B 108.40A 108.40A 121.50 +9.90 111.60 1555 ---- 123.60B 103.90A 103.90A 116.80 +9.80 107.00 1560 ---- 119.10B 99.20A 99.20A 112.20 +9.70 102.50 1565 ---- 114.40B 94.80A 94.80A 107.60 +9.60 98.00 1570 ---- 109.70B 90.40A 90.40A 103.00 +9.50 93.50 1575 ---- 107.80B 86.10A 86.10A 98.40 +9.20 89.20 1580 ---- 103.30B 81.80A 81.80A 93.90 +9.10 84.80 1585 ---- 98.80B 77.50A 77.50A 89.50 +8.90 80.60 1590 ---- 94.30B 73.40A 73.40A 85.10 +8.70 76.40 1595 ---- 89.90B 69.30A 69.30A 80.80 +8.50 72.30 1600 ---- 85.50B 65.40A 65.40A 76.60 +8.30 68.30 1605 ---- 81.20B 61.60A 61.60A 72.40 +8.00 64.40 1610 ---- 77.00B 57.80A 57.80A 68.40 +7.80 60.60 1615 ---- 72.90B 54.10A 54.10A 64.40 +7.50 56.90 1620 ---- 68.80B 50.70A 50.70A 60.50 +7.20 53.30 1625 ---- 64.90B 47.40A 47.40A 56.80 +6.90 49.90 1630 ---- 61.00B 43.90A 43.90A 53.10 +6.60 46.50 1635 ---- 57.30B 40.80A 40.80A 49.60 +6.30 43.30 1640 ---- 53.70B 37.90A 37.90A 46.20 +5.90 40.30 1645 ---- 50.20B 35.00A 35.00A 43.00 +5.60 37.40 1650 ---- 46.80B 32.30A 32.30A 39.90 +5.30 34.60 1655 ---- 43.60B 29.80A 29.80A 36.90 +5.00 31.90 1660 ---- 40.50B 27.40A 27.40A 34.10 +4.70 29.40 1665 ---- 37.60B 25.20A 25.20A 31.40 +4.30 27.10 1670 ---- 34.80B 23.10A 23.10A 28.90 +4.00 24.90 1675 25.20 32.10B 21.10A 25.20A 26.50 +3.70 16 22.80 1680 ---- 29.60B 19.30A 19.30A 24.30 +3.40 20.90 1685 ---- 27.30B 17.60A 17.60A 22.20 +3.10 19.10 1690 ---- 25.00B 16.10A 16.10A 20.20 +2.70 17.50 1695 ---- 23.00B 14.60A 14.60A 18.40 +2.40 16.00 1700 17.10 21.00B 13.30A 16.20A 16.80 +2.30 2 14.50 1 1705 17.20 19.20B 12.20A 14.60A 15.20 +2.00 7 13.20 1710 ---- 17.50B 11.00A 11.00A 13.80 +1.80 3 12.00 1715 ---- 16.00B 10.00A 10.00A 12.50 +1.50 11.00 1720 ---- 14.50B 9.20A 9.20A 11.30 +1.30 10.00 1725 ---- 13.20B 8.30A 8.30A 10.30 +1.30 9.00 1730 ---- 12.00B 7.50A 7.50A 9.30 +1.10 1 8.20 1735 ---- 10.80B 6.80A 6.80A 8.40 +.90 7.50 1740 ---- 9.80B 6.20A 6.20A 7.60 +.80 1 6.80 1745 ---- 8.80B 5.60A 5.60A 6.80 +.70 6.10 1750 7.50 8.00B 5.20A 6.00A 6.20 +.60 4 5.60 1755 ---- 7.20B 4.60A 4.60A 5.60 +.50 5.10 1760 ---- 6.50B 4.30A 4.30A 5.00 +.40 4.60 1765 ---- 5.90B 3.80A 3.80A 4.50 +.30 4.20 1770 ---- 5.40B 3.60A 3.60A 4.10 +.30 3.80 1775 ---- 4.80B 3.20A 3.20A 3.70 +.20 3.50 1780 ---- 4.40B 2.90A 2.90A 3.30 +.10 3.20 1785 ---- 3.90B 2.60A 2.60A 3.00 +.10 2.90 1790 ---- 3.50B 2.50A 2.50A 2.70 +.10 2.60 1795 ---- 3.20B 2.20A 2.20A 2.40 UNCH 2.40 1800 ---- 2.90B 2.00A 2.00A 2.20 UNCH 2.20 1805 ---- 2.60B 1.90A 1.90A 2.00 UNCH 2.00 1810 ---- 2.30B ---- 2.30B 1.80 UNCH 1.80 1815 ---- 2.10B 1.60A 1.60A 1.70 UNCH 1.70 1820 ---- 1.90B ---- 1.90B 1.50 UNCH 1.50 1825 ---- 1.70B ---- 1.70B 1.40 UNCH 1.40 1 1830 1.10 1.50B 1.10 1.50B 1.30 UNCH 1 1.30 1 1 1835 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 3 3 1840 ---- 1.30B ---- 1.30B 1.00 -.10 1.10 1845 1.10 1.20B 1.10 1.10 1.00 UNCH 3 1.00 3 3 1850 1.00 1.10 1.00 1.00A .90 UNCH 2 .90 1855 1.10 1.10 .90A .90A .80 UNCH 1 .80 1860 ---- ---- ---- .90A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 7 9 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1455 ---- ---- .50A .50A .40 -.20 .60 1460 ---- ---- ---- ---- .40 -.20 .60 1 1465 ---- ---- .60A .60A .50 -.20 .70 1470 ---- ---- .60A .60A .50 -.30 .80 1475 ---- ---- .70A .70A .60 -.20 .80 1480 ---- ---- .70A .70A .60 -.30 .90 1485 ---- ---- .80A .80A .70 -.30 1.00 1490 ---- ---- .80A .80A .70 -.40 1.10 1495 ---- ---- .90A .90A .80 -.40 1.20 1500 ---- ---- 1.00A 1.00A .90 -.50 1.40 1505 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1510 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1515 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1520 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 1525 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 1530 ---- ---- 1.70A 1.70A 1.70 -.80 2.50 1535 ---- ---- 1.80A 1.80A 1.80 -.90 2.70 1540 ---- ---- 2.00A 2.00A 2.10 -.90 3.00 1545 ---- ---- 2.20A 2.20A 2.30 -1.10 3.40 1550 ---- ---- 2.50A 2.50A 2.60 -1.20 3.80 1555 ---- ---- 2.70A 2.70A 2.80 -1.40 4.20 1560 ---- ---- 3.00A 3.00A 3.20 -1.40 4.60 2 2 1565 ---- ---- 3.30A 3.30A 3.50 -1.60 5.10 1570 ---- ---- 3.70A 3.70A 4.00 -1.70 5.70 1575 ---- ---- 4.10A 4.10A 4.40 -1.90 6.30 1580 5.00 5.00 4.50A 4.50A 4.90 -2.10 2 7.00 1 1 1585 ---- 7.80B 4.90A 4.90A 5.50 -2.20 7.70 1590 ---- ---- 5.50A 5.50A 6.10 -2.50 8.60 1595 ---- 9.60B 6.10A 6.10A 6.80 -2.70 9.50 1600 ---- 10.70B 6.80A 10.70B 7.50 -2.90 10.40 1605 ---- 11.80B 7.50A 11.80B 8.40 -3.10 11.50 1610 ---- 13.00B 8.30A 12.90B 9.30 -3.40 12.70 1615 ---- 14.40B 9.10A 14.40B 10.30 -3.70 14.00 1620 ---- 15.90B 10.10A 15.80B 11.40 -4.00 1 15.40 1625 ---- 17.40B 11.10A 17.40B 12.70 -4.20 3 16.90 1630 ---- 19.30B 12.30A 19.30B 14.00 -4.60 1 18.60 1 1 1635 ---- 21.10B 13.70A 21.00B 15.50 -4.90 20.40 1640 ---- 23.20B 15.10A 23.20B 17.10 -5.20 22.30 1645 ---- 25.30B 16.60A 25.10B 18.80 -5.60 24.40 1650 ---- 27.60B 18.30A 27.50B 20.70 -5.90 1 26.60 1 1 1655 ---- 30.10B 20.10A 30.00B 22.70 -6.20 28.90 1660 ---- 32.60B 22.00A 32.60B 24.90 -6.50 31.40 1665 ---- 35.40B 24.10A 35.30B 27.20 -6.90 34.10 1670 ---- 38.40B 26.30A 38.40B 29.70 -7.20 1 36.90 1675 ---- 41.40B 28.70A 41.30B 32.30 -7.50 39.80 1680 ---- 44.60B 31.20A 44.50B 35.00 -7.90 42.90 1685 ---- 47.80B 33.80A 47.80B 37.90 -8.20 46.10 1690 ---- 51.20B 36.60A 51.10B 41.00 -8.40 49.40 1695 ---- 54.80B 39.50A 54.80B 44.20 -8.70 52.90 1700 ---- 58.40B 42.50A 58.30B 47.50 -9.00 56.50 1705 ---- 62.30B 45.70A 62.30B 51.00 -9.20 60.20 1710 ---- 66.20B 49.00A 66.10B 54.50 -9.50 64.00 1715 ---- 70.20B 52.40A 70.10B 58.20 -9.60 67.80 1720 ---- 74.20B 56.00A 74.10B 62.00 -9.80 71.80 1725 ---- 78.40B 59.60A 78.40B 66.00 -9.90 75.90 1730 ---- 82.50B 63.40A 82.40B 70.00 -10.10 80.10 1735 ---- 86.90B 67.30A 86.80B 74.10 -10.20 84.30 1740 ---- 91.30B 71.20A 91.20B 78.20 -10.40 88.60 1745 ---- 95.70B 75.30A 95.60B 82.50 -10.50 93.00 1750 ---- 100.30B 79.40A 100.20B 86.80 -10.60 97.40 1755 ---- 104.70B 83.60A 104.60B 91.20 -10.70 101.90 1760 ---- 109.30B 87.90A 109.20B 95.60 -10.80 106.40 1765 ---- 113.90B 92.20A 113.90B 100.10 -10.90 111.00 1770 ---- 118.50B 96.70A 118.40B 104.70 -10.90 115.60 1775 ---- 123.20B 101.10A 123.10B 109.30 -11.00 120.30 1780 ---- 127.90B 105.60A 127.90B 113.90 -11.10 125.00 1785 ---- 132.60B 110.20A 132.50B 118.60 -11.10 129.70 1790 ---- 137.40B 114.80A 137.30B 123.30 -11.10 134.40 1795 ---- 142.20B 121.40A 142.20B 128.00 -11.20 139.20 1800 ---- 147.10B 124.10A 147.00B 132.80 -11.20 144.00 1805 ---- 151.90B 130.90A 151.90B 137.60 -11.20 148.80 1810 ---- 156.80B 135.70A 156.80B 142.40 -11.20 153.60 1815 ---- 161.70B 140.70A 161.70B 147.20 -11.20 158.40 1820 ---- 166.60B 145.30A 166.60B 152.10 -11.20 163.30 1825 ---- 171.30B 150.10A 171.30B 156.90 -11.20 168.10 1830 ---- 176.20B 155.10A 176.20B 161.80 -11.20 173.00 1835 ---- 181.10B 159.80A 181.00B 166.70 -11.20 177.90 1840 ---- 186.10B 164.70A 186.10B 171.60 -11.20 182.80 1845 ---- 191.10B 169.70A 191.00B 176.50 -11.20 187.70 1850 ---- 196.00B 172.10A 196.00B 181.40 -11.20 192.60 1855 ---- 200.90B 179.40A 200.90B 186.30 -11.30 197.60 1860 ---- ---- ---- 184.30A 191.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 5 6 OG4 OCT22 Gold Weekly Friday Option - Week 4 CALL 1435 ---- 241.50B 219.60A 219.60A 234.30 +11.20 223.10 1440 ---- 236.50B 214.70A 214.70A 229.30 +11.20 218.10 1445 ---- 231.50B 209.60A 209.60A 224.30 +11.20 213.10 1450 ---- 226.50B 204.60A 204.60A 219.30 +11.20 208.10 1455 ---- 221.50B 199.60A 199.60A 214.30 +11.20 203.10 1460 ---- 216.50B 194.60A 194.60A 209.30 +11.20 198.10 1465 ---- 211.50B 189.60A 189.60A 204.30 +11.20 193.10 1470 ---- 206.50B 184.70A 184.70A 199.30 +11.20 188.10 1475 ---- 201.50B 179.70A 179.70A 194.30 +11.20 183.10 1480 ---- 196.50B 174.70A 174.70A 189.30 +11.20 178.10 1485 ---- 191.50B 169.70A 169.70A 184.30 +11.20 173.10 1 1490 ---- 186.50B 164.70A 164.70A 179.30 +11.20 168.10 1495 ---- 181.50B 159.60A 159.60A 174.30 +11.20 163.10 1 1500 ---- 176.50B 154.60A 154.60A 169.30 +11.20 158.10 1505 ---- 171.50B 149.60A 149.60A 164.30 +11.20 153.10 1510 ---- 166.50B 144.60A 144.60A 159.30 +11.20 148.10 1515 ---- 161.50B 139.60A 139.60A 154.30 +11.20 143.10 4 1520 ---- 156.30B 134.60A 134.60A 149.30 +11.20 138.10 1525 ---- 151.30B 129.60A 129.60A 144.30 +11.20 133.10 1530 ---- 146.30B 124.60A 124.60A 139.30 +11.20 128.10 4 1535 ---- 141.30B 119.60A 119.60A 134.30 +11.20 123.10 4 1540 ---- 136.50B 114.60A 114.60A 129.30 +11.20 118.10 1545 ---- 131.50B 109.60A 109.60A 124.30 +11.20 113.10 1550 ---- 129.10B 104.60A 104.60A 119.30 +11.20 108.10 1555 ---- 121.50B 99.80A 99.80A 114.30 +11.20 103.10 1560 ---- 116.50B 94.80A 94.80A 109.30 +11.20 98.10 1 1565 ---- 111.50B 89.80A 89.80A 104.30 +11.20 93.10 1570 ---- 106.50B 84.70A 84.70A 99.30 +11.20 88.10 1575 ---- 101.50B 79.60A 79.60A 94.30 +11.20 83.10 1580 ---- 96.50B 74.60A 74.60A 89.30 +11.20 78.10 1585 ---- 91.50B 69.70A 69.70A 84.30 +11.20 73.10 1590 ---- 86.30B 64.80A 64.80A 79.30 +11.10 68.20 1595 ---- 81.50B 59.80A 59.80A 74.30 +11.00 63.30 11 1600 ---- 79.20B 55.00A 55.00A 69.30 +10.90 58.40 1605 ---- 71.60B 50.10A 50.10A 64.30 +10.70 53.60 4 1610 ---- 66.50B 45.40A 45.40A 59.30 +10.50 48.80 7 1615 ---- 61.70B 40.70A 40.70A 54.40 +10.30 44.10 1 1620 ---- 56.70B 36.10A 36.10A 49.50 +10.00 39.50 5 1625 ---- 51.70B 31.70A 31.70A 44.60 +9.60 35.00 395 1630 48.10 49.70B 27.50A 49.70B 39.80 +9.10 1 30.70 1 23 1635 34.00 44.90B 23.60A 32.00A 35.10 +8.50 2 26.60 5 1640 ---- 40.20B 19.90A 19.90A 30.60 +7.90 2 22.70 10 195 1645 19.90 35.60B 16.40A 35.60B 26.10 +6.90 2 19.20 26 44 1650 22.20 31.20B 13.40A 28.80B 22.00 +6.10 22 15.90 23 76 1655 ---- 27.00B 10.80A 10.80A 18.10 +5.10 13.00 39 65 1660 10.00 23.00B 8.50A 20.60B 14.50 +4.00 7 10.50 8 112 1665 10.00 19.30B 6.60A 10.60A 11.40 +3.00 19 8.40 31 190 1670 10.00 15.90B 5.20A 8.50 8.80 +2.20 329 6.60 69 315 1675 7.70 12.90B 4.10A 7.40B 6.60 +1.50 85 5.10 190 275 1680 4.40 10.40 3.10A 4.40A 4.90 +1.00 143 3.90 146 320 1685 2.40 8.10B 2.40 3.20A 3.50 +.50 137 3.00 22 71 1690 2.10 6.20B 1.80A 2.30 2.50 +.20 480 2.30 116 179 1695 3.70 4.80B 1.50A 3.90B 1.80 +.10 195 1.70 72 127 1700 1.20 3.60B 1.10A 1.20A 1.20 -.10 567 1.30 26 406 1705 ---- 2.70B .90A .90A .90 -.10 6 1.00 6 249 1710 1.00 2.00B .60A 1.30B .60 -.10 38 .70 3 324 1715 .60 1.50B .40A .40A .40 -.10 13 .50 11 1720 1.00 1.10B .30 .30 .30 -.10 5 .40 34 105 1725 .20 .70B .20 .20A .20 -.10 154 .30 21 208 1730 .20 .50B .10 .10 .10 -.10 49 .20 11 76 1735 .10 .40B .10 .10 .10 -.10 1 .20 13 85 1740 .20 .20 .10A .10A .10 UNCH 29 .10 189 1745 ---- ---- ---- ---- .10 UNCH .10 127 1750 ---- ---- ---- ---- .10 UNCH .10 4 165 1755 ---- ---- ---- ---- .10 UNCH .10 1 86 1760 ---- ---- ---- ---- .10 UNCH .10 266 1765 .10 .10 .10 .10 .10 UNCH 1 .10 67 1770 .10 .10 .10 .10 .10 UNCH 3 .10 122 1775 ---- ---- ---- ---- .10 UNCH .10 58 1780 ---- ---- ---- ---- .10 UNCH .10 16 1785 ---- ---- ---- ---- .10 UNCH .10 4 1790 ---- ---- ---- ---- .10 UNCH .10 18 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 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 2290 872 5195 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 UNCH .10 1000 1018 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 27 1540 ---- ---- ---- ---- .10 UNCH .10 5 67 1545 ---- ---- ---- ---- .10 UNCH .10 236 1550 ---- ---- ---- ---- .10 UNCH .10 1 115 1555 ---- ---- ---- ---- .10 UNCH .10 22 1560 ---- ---- ---- ---- .10 UNCH .10 4 100 1565 ---- ---- ---- ---- .10 UNCH .10 2 87 1570 ---- ---- ---- ---- .10 UNCH 3 .10 23 99 1575 .10 .10 .10 .10 .10 UNCH 11 .10 12 272 1580 .10 .10 .10 .10 .10 UNCH 17 .10 117 369 1585 .10 .10 .10 .10 .10 UNCH 1 .10 3 85 1590 .20 .20 .10A .10A .10 -.10 15 .20 18 111 1595 .20 .20 .10A .10A .10 -.20 59 .30 1 317 1600 .20 .20 .10 .10 .10 -.30 185 .40 59 341 1605 .50 .50 .20 .20 .10 -.50 12 .60 19 69 1610 .90 .90 .20 .20 .10 -.70 202 .80 6 258 1615 .30 .40 .20 .20 .20 -.90 33 1.10 6 90 1620 1.60 1.60 .30 .30 .30 -1.20 26 1.50 13 189 1625 1.00 2.10B .40 .40 .40 -1.60 43 2.00 162 833 1630 1.00 2.80B .50 .60A .70 -2.00 14 2.70 12 87 1635 1.20 3.90B .70 .90B 1.00 -2.60 12 3.60 19 151 1640 5.00 5.20B 1.10A 1.20 1.40 -3.30 427 4.70 33 56 1645 2.30 6.90B 1.40A 1.80A 2.00 -4.20 27 6.20 116 125 1650 8.80 8.90B 2.00 2.70B 2.80 -5.10 61 7.90 195 270 1655 10.50 11.10B 2.70A 3.70A 3.90 -6.10 28 10.00 52 60 1660 10.00 13.90B 3.70A 5.50B 5.40 -7.10 23 12.50 32 79 1665 6.00 17.00B 5.10A 7.40B 7.20 -8.20 113 15.40 56 55 1670 12.50 20.60B 6.80A 8.70A 9.60 -9.00 37 18.60 3 11 1675 15.20 24.40B 8.90A 11.30A 12.40 -9.70 16 22.10 1 28 1680 ---- 28.50B 11.60A 28.50B 15.70 -10.20 10 25.90 4 1685 ---- 32.80B 14.40A 32.80B 19.30 -10.70 3 30.00 7 1690 18.50 37.30B 17.50A 18.40A 23.30 -11.00 3 34.30 4 1695 ---- 41.90B 21.00A 41.80B 27.60 -11.10 38.70 2 1700 ---- 46.40B 24.80A 46.40B 32.00 -11.30 43.30 1 27 1705 ---- 51.20B 28.90A 51.20B 36.70 -11.30 48.00 12 1710 ---- 56.00B 33.20A 56.00B 41.40 -11.30 52.70 8 1715 ---- 60.90B 37.70A 60.90B 46.20 -11.30 57.50 2 1720 ---- 65.80B 42.20A 65.80B 51.10 -11.30 62.40 5 1725 ---- 70.70B 46.90A 70.70B 56.00 -11.30 67.30 13 1730 ---- 75.70B 51.70A 75.70B 60.90 -11.30 72.20 3 1735 ---- 80.60B 58.90A 80.60B 65.90 -11.30 77.20 8 1740 ---- 85.60B 63.70A 85.60B 70.90 -11.20 82.10 1745 ---- 90.50B 68.60A 90.40B 75.90 -11.20 87.10 12 1750 ---- 95.50B 71.20A 95.50B 80.90 -11.20 92.10 1 1755 ---- 100.40B 78.60A 100.40B 85.90 -11.20 97.10 1760 ---- 105.40B 83.90A 105.30B 90.90 -11.20 102.10 1765 ---- 110.40B 88.60A 110.30B 95.90 -11.20 107.10 1770 ---- 115.40B 93.60A 115.30B 100.90 -11.20 112.10 1775 ---- 120.40B 98.60A 120.30B 105.90 -11.20 117.10 1780 ---- 125.40B 103.60A 125.30B 110.90 -11.20 122.10 1785 ---- 130.40B 108.60A 130.30B 115.90 -11.20 127.10 4 1790 ---- 135.40B 113.60A 135.30B 120.90 -11.20 132.10 1795 ---- 140.40B 118.60A 140.30B 125.90 -11.20 137.10 1800 ---- 145.40B 121.00A 145.30B 130.90 -11.20 142.10 1805 ---- 150.40B 128.60A 150.30B 135.90 -11.20 147.10 4 1810 ---- 155.40B 133.60A 155.40B 140.90 -11.20 152.10 1815 ---- 160.40B 138.60A 160.30B 145.90 -11.20 157.10 1820 ---- 165.40B 143.60A 165.30B 150.90 -11.20 162.10 1825 ---- 170.40B 148.60A 170.30B 155.90 -11.20 167.10 1830 ---- 175.40B 153.60A 175.30B 160.90 -11.20 172.10 1835 ---- 180.40B 158.60A 180.40B 165.90 -11.20 177.10 1840 ---- 185.40B 163.60A 185.40B 170.90 -11.20 182.10 1845 ---- 190.40B 168.60A 190.30B 175.90 -11.20 187.10 1850 ---- 195.40B 173.50A 195.30B 180.90 -11.20 192.10 1855 ---- 200.40B 178.60A 200.40B 185.90 -11.20 197.10 4 1860 ---- 205.40B 183.60A 205.40B 190.90 -11.20 202.10 1865 ---- 210.40B 188.60A 210.40B 195.90 -11.20 207.10 1870 ---- 215.40B 193.50A 215.40B 200.90 -11.20 212.10 1875 ---- 220.40B 198.50A 220.40B 205.90 -11.20 217.10 1880 ---- 225.40B 203.50A 225.40B 210.90 -11.20 222.10 1885 ---- 230.40B 208.50A 230.40B 215.90 -11.20 227.10 1890 ---- 235.40B 213.50A 235.40B 220.90 -11.20 232.10 1895 ---- 240.40B 218.50A 240.40B 225.90 -11.20 237.10 1900 ---- 245.30B 223.50A 245.20B 230.90 -11.20 242.10 1905 ---- 250.40B 228.50A 250.30B 235.90 -11.20 247.10 1910 ---- 255.40B 233.50A 255.30B 240.90 -11.20 252.10 1915 ---- 260.40B 238.50A 260.30B 245.90 -11.20 257.10 1920 ---- 265.40B 243.50A 265.30B 250.90 -11.20 262.10 1925 ---- 270.40B 248.50A 270.30B 255.90 -11.20 267.10 1930 ---- 275.40B 253.50A 275.30B 260.90 -11.20 272.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1381 1971 6059 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1480 .7470 270 ---- ---- ---- ---- .8450 +.1480 .6970 275 ---- ---- ---- ---- .7950 +.1475 .6475 280 ---- ---- ---- ---- .7450 +.1475 .5975 285 ---- ---- ---- ---- .6950 +.1470 .5480 290 ---- ---- ---- ---- .6450 +.1470 .4980 295 ---- ---- ---- ---- .5950 +.1460 .4490 300 ---- ---- ---- ---- .5455 +.1460 .3995 305 ---- ---- ---- ---- .4960 +.1450 .3510 310 ---- .4065B ---- .4065B .4465 +.1435 .3030 315 ---- ---- ---- ---- .3970 +.1405 .2565 320 ---- .3550B ---- .3550B .3485 +.1365 .2120 325 ---- .1845B .1680A .1680A .3005 +.1305 .1700 330 ---- .2600B .1310A .1310A .2540 +.1215 .1325 335 ---- .1840B .0950A .0950A .2090 +.1095 .0995 340 ---- .1735B ---- .1730B .1670 +.0945 .0725 345 ---- .1350B .0480A .0480A .1290 +.0780 .0510 350 ---- .1015B .0335A .0335A .0960 +.0605 .0355 15 355 ---- .0730B ---- .0730B .0695 +.0455 .0240 360 .0265 .0515B .0265 .0315A .0485 +.0325 4 .0160 10 365 ---- .0350B ---- .0350B .0330 +.0220 .0110 370 ---- .0235B ---- .0235B .0225 +.0150 .0075 2 2 375 ---- .0155B ---- .0155B .0150 +.0095 .0055 380 ---- .0100B ---- .0100B .0100 +.0060 .0040 2 2 385 ---- .0065B ---- .0065B .0065 +.0035 .0030 390 ---- .0040B ---- .0040B .0045 +.0025 .0020 395 ---- .0025B ---- .0025B .0030 +.0015 .0015 400 ---- .0015B ---- .0015B .0020 +.0010 .0010 405 ---- ---- ---- ---- .0015 +.0005 .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 4 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 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0010 .0015 165 295 ---- ---- ---- ---- .0005 -.0015 .0020 300 ---- ---- .0025A .0025A .0005 -.0025 .0030 2 2 305 ---- ---- .0025A .0025A .0010 -.0030 .0040 310 ---- ---- .0025A .0025A .0015 -.0050 .0065 2 2 315 ---- ---- .0035A .0035A .0025 -.0070 .0095 320 ---- ---- .0050A .0050A .0040 -.0110 .0150 325 ---- ---- .0070A .0070A .0060 -.0170 .0230 330 ---- .0360B .0100A .0360B .0090 -.0265 .0355 1 335 ---- .0550B .0150A .0550B .0140 -.0385 .0525 11 340 ---- ---- .0220A .0220A .0220 -.0535 .0755 16 345 ---- .1060B .0335A .1060B .0340 -.0700 .1040 11 350 ---- ---- .0500A .0500A .0510 -.0870 .1380 355 ---- .1780B .0735A .0735A .0745 -.1025 .1770 360 ---- ---- .1015A .1015A .1035 -.1155 .2190 365 ---- ---- .1350A .1350A .1380 -.1260 .2640 370 ---- ---- .1735A .1735A .1775 -.1330 .3105 375 ---- ---- ---- ---- .2200 -.1380 .3580 380 ---- ---- .2595A .2595A .2650 -.1415 .4065 385 ---- ---- ---- ---- .3115 -.1440 .4555 390 ---- ---- .3535A .3535A .3590 -.1460 .5050 395 ---- ---- ---- ---- .4080 -.1465 .5545 400 ---- ---- .4510A .4510A .4570 -.1470 .6040 405 ---- ---- ---- ---- .5060 -.1475 .6535 410 ---- ---- ---- ---- .5555 -.1480 .7035 415 ---- ---- ---- ---- .6055 -.1480 .7535 420 ---- ---- ---- ---- .6550 -.1480 .8030 425 ---- ---- ---- ---- .7050 -.1480 .8530 430 ---- ---- ---- ---- .7550 -.1480 .9030 435 ---- ---- ---- ---- .8050 -.1480 .9530 440 ---- ---- ---- ---- .8550 -.1480 1.0030 445 ---- ---- ---- ---- .9050 -.1480 1.0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 208 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1480 .7470 270 ---- ---- ---- ---- .8450 +.1480 .6970 275 ---- ---- ---- ---- .7950 +.1475 .6475 280 ---- ---- ---- ---- .7450 +.1475 .5975 285 ---- ---- ---- ---- .6950 +.1470 .5480 290 ---- ---- ---- ---- .6455 +.1470 .4985 295 ---- ---- ---- ---- .5955 +.1460 .4495 300 ---- ---- ---- ---- .5460 +.1455 .4005 305 ---- ---- ---- ---- .4965 +.1445 .3520 310 ---- .4195B ---- .4195B .4470 +.1425 .3045 315 ---- ---- ---- ---- .3980 +.1395 .2585 320 ---- .3555B ---- .3555B .3495 +.1350 .2145 325 ---- .2050B ---- .1945B .3015 +.1280 .1735 330 ---- .2615B ---- .2615B .2555 +.1190 .1365 335 ---- .1950B ---- .1950B .2110 +.1070 .1040 340 ---- .1770B ---- .1750B .1700 +.0930 .0770 345 ---- .1390B ---- .1390B .1325 +.0770 .0555 350 .0990 .1060B .0990 .1060B .1005 +.0615 10 .0390 355 ---- .0780B ---- .0780B .0740 +.0470 .0270 360 ---- .0560B ---- .0560B .0530 +.0345 .0185 365 ---- .0395B ---- .0395B .0370 +.0240 .0130 370 ---- .0270B ---- .0270B .0255 +.0165 .0090 375 ---- .0185B ---- .0185B .0175 +.0110 .0065 380 ---- .0120B ---- .0120B .0115 +.0070 .0045 385 ---- .0080B ---- .0080B .0080 +.0045 .0035 390 ---- .0055B ---- .0055B .0055 +.0030 .0025 395 ---- .0035B ---- .0035B .0040 +.0020 .0020 400 ---- .0020B ---- .0020B .0030 +.0015 .0015 405 ---- .0015B ---- .0015B .0020 +.0010 .0010 410 ---- ---- ---- ---- .0015 +.0005 .0010 415 ---- ---- ---- ---- .0010 +.0005 .0005 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 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 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0010 -.0010 .0020 295 ---- ---- ---- ---- .0010 -.0015 .0025 300 ---- ---- .0025A .0025A .0015 -.0020 .0035 305 ---- ---- .0030A .0030A .0020 -.0035 .0055 310 ---- ---- .0035A .0035A .0025 -.0055 .0080 315 ---- ---- .0045A .0045A .0035 -.0080 .0115 320 ---- ---- .0060A .0060A .0050 -.0125 .0175 325 ---- ---- .0080A .0080A .0070 -.0195 .0265 330 ---- ---- .0120A .0120A .0105 -.0290 .0395 10 10 335 ---- ---- .0170A .0170A .0165 -.0405 .0570 340 ---- ---- .0255A .0255A .0250 -.0550 .0800 345 ---- ---- .0375A .0375A .0380 -.0705 .1085 350 ---- ---- .0545A .0545A .0555 -.0865 .1420 355 ---- ---- .0780A .0780A .0790 -.1010 .1800 360 ---- ---- .1060A .1060A .1080 -.1135 .2215 365 ---- ---- .1390A .1390A .1420 -.1235 .2655 370 ---- ---- .1765A .1765A .1805 -.1310 .3115 375 ---- ---- .2250A .2250A .2220 -.1370 .3590 380 ---- ---- .2615A .2615A .2665 -.1405 .4070 385 ---- ---- ---- ---- .3125 -.1435 .4560 390 ---- ---- .3545A .3545A .3600 -.1450 .5050 395 ---- ---- ---- ---- .4085 -.1460 .5545 400 ---- ---- .4520A .4520A .4575 -.1465 .6040 405 ---- ---- ---- ---- .5065 -.1470 .6535 410 ---- ---- ---- ---- .5560 -.1475 .7035 415 ---- ---- ---- ---- .6055 -.1475 .7530 420 ---- ---- ---- ---- .6555 -.1475 .8030 425 ---- ---- ---- ---- .7050 -.1480 .8530 430 ---- ---- ---- ---- .7550 -.1480 .9030 435 ---- ---- ---- ---- .8050 -.1480 .9530 440 ---- ---- ---- ---- .8550 -.1480 1.0030 445 ---- ---- ---- ---- .9050 -.1480 1.0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1475 .7475 270 ---- ---- ---- ---- .8450 +.1475 .6975 275 ---- ---- ---- ---- .7950 +.1475 .6475 280 ---- ---- ---- ---- .7450 +.1475 .5975 285 ---- ---- ---- ---- .6955 +.1480 .5475 290 ---- ---- ---- ---- .6455 +.1480 .4975 295 ---- ---- ---- ---- .5955 +.1480 .4475 300 ---- ---- ---- ---- .5455 +.1475 .3980 305 ---- ---- ---- ---- .4955 +.1465 .3490 310 ---- .3425B ---- .3425B .4455 +.1450 .3005 315 ---- ---- ---- ---- .3960 +.1430 .2530 320 ---- .3410B ---- .3410B .3470 +.1400 .2070 325 ---- ---- ---- ---- .2980 +.1345 .1635 330 ---- .2560B ---- .2560B .2500 +.1260 .1240 335 ---- .1540B ---- .1540B .2030 +.1135 .0895 1 1 340 .0875 .1650B .0875 .0865A .1590 +.0980 10 .0610 345 .0500 .1265B .0500 .1245B .1190 +.0790 3 .0400 1 12 350 ---- .0905B ---- .0905B .0845 +.0590 .0255 355 ---- .0610B ---- .0610B .0570 +.0410 .0160 360 ---- .0395B ---- .0395B .0365 +.0265 .0100 365 ---- .0245B ---- .0245B .0230 +.0165 .0065 370 ---- .0150B ---- .0150B .0140 +.0095 .0045 375 ---- .0090B ---- .0090B .0085 +.0055 .0030 380 ---- .0050B ---- .0050B .0055 +.0035 .0020 1 385 ---- .0030B ---- .0030B .0035 +.0020 .0015 390 ---- ---- ---- ---- .0025 +.0010 .0015 5 395 ---- ---- ---- ---- .0015 +.0005 .0010 2 400 ---- ---- ---- ---- .0010 UNCH .0010 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 13 2 21 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 ---- ---- ---- ---- .0005 -.0005 .0010 10 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0005 -.0015 .0020 310 ---- ---- .0020A .0020A .0010 -.0025 .0035 1 315 ---- ---- .0020A .0020A .0015 -.0045 .0060 320 ---- ---- .0030A .0030A .0020 -.0080 .0100 325 ---- ---- .0040A .0040A .0030 -.0135 .0165 330 ---- ---- .0060A .0060A .0050 -.0220 .0270 8 335 ---- ---- .0090A .0090A .0085 -.0340 .0425 340 ---- ---- .0150A .0150A .0140 -.0500 .0640 8 8 345 ---- ---- .0235A .0235A .0240 -.0690 .0930 350 ---- ---- .0385A .0385A .0395 -.0890 .1285 355 ---- ---- .0605A .0605A .0620 -.1070 .1690 360 ---- ---- .0890A .0890A .0915 -.1215 .2130 1 365 ---- ---- .1240A .1240A .1280 -.1315 .2595 370 ---- ---- .1645A .1645A .1690 -.1385 .3075 375 ---- ---- .2475A .2475A .2135 -.1425 .3560 380 ---- ---- .2545A .2545A .2605 -.1445 .4050 385 ---- ---- ---- ---- .3085 -.1460 .4545 390 ---- ---- .3510A .3510A .3570 -.1470 .5040 395 ---- ---- ---- ---- .4065 -.1470 .5535 400 ---- ---- ---- ---- .4560 -.1475 .6035 405 ---- ---- ---- ---- .5055 -.1480 .6535 410 ---- ---- ---- ---- .5555 -.1480 .7035 415 ---- ---- ---- ---- .6055 -.1480 .7535 420 ---- ---- ---- ---- .6555 -.1475 .8030 425 ---- ---- ---- ---- .7055 -.1475 .8530 430 ---- ---- ---- ---- .7550 -.1480 .9030 435 ---- ---- ---- ---- .8050 -.1480 .9530 440 ---- ---- ---- ---- .8550 -.1480 1.0030 445 ---- ---- ---- ---- .9050 -.1480 1.0530 450 ---- ---- ---- ---- .9550 -.1480 1.1030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 28 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1480 .7470 270 ---- ---- ---- ---- .8450 +.1480 .6970 275 ---- ---- ---- ---- .7950 +.1475 .6475 280 ---- ---- ---- ---- .7450 +.1470 .5980 285 ---- ---- ---- ---- .6955 +.1470 .5485 290 ---- ---- ---- ---- .6460 +.1465 .4995 295 ---- ---- ---- ---- .5965 +.1455 .4510 300 ---- .5070B ---- .5070B .5470 +.1435 .4035 305 ---- ---- ---- ---- .4980 +.1415 .3565 310 ---- .4555B ---- .4555B .4490 +.1380 .3110 315 ---- ---- ---- ---- .4010 +.1340 .2670 320 ---- .3600B .2205A .2205A .3535 +.1285 .2250 325 ---- .2365B .1845A .1845A .3075 +.1215 .1860 330 ---- .2700B .1500A .1500A .2635 +.1125 .1510 335 ---- .2215B .1150A .1150A .2215 +.1020 .1195 36 340 ---- .1900B ---- .1880B .1830 +.0905 .0925 345 ---- .1540B .0675A .0675A .1485 +.0780 .0705 20 350 .0880 .1220B .0515A .1220B .1175 +.0645 1 .0530 28 355 ---- .0950B ---- .0950B .0915 +.0525 .0390 10 360 ---- .0730B ---- .0730B .0700 +.0410 .0290 365 ---- .0550B ---- .0550B .0525 +.0310 .0215 370 ---- .0410B ---- .0410B .0390 +.0235 .0155 375 ---- .0300B ---- .0300B .0285 +.0170 .0115 380 ---- .0220B ---- .0220B .0210 +.0125 .0085 10 385 ---- .0160B ---- .0160B .0155 +.0090 .0065 390 ---- .0110B ---- .0110B .0115 +.0065 .0050 395 ---- .0080B ---- .0080B .0085 +.0050 .0035 400 ---- .0055B ---- .0055B .0065 +.0040 .0025 405 ---- .0040B ---- .0040B .0045 +.0025 .0020 410 ---- .0025B ---- .0025B .0035 +.0020 .0015 415 ---- .0020B ---- .0020B .0025 +.0015 .0010 420 ---- .0015B ---- .0015B .0020 +.0010 .0010 425 ---- .0010B ---- .0010B .0015 +.0010 .0005 430 ---- ---- ---- ---- .0010 +.0005 .0005 435 ---- ---- ---- ---- .0010 +.0005 .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 104 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 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0010 .0015 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- ---- ---- .0015 -.0015 .0030 295 ---- ---- .0025A .0025A .0020 -.0025 .0045 300 ---- ---- .0035A .0035A .0025 -.0040 .0065 305 ---- ---- .0045A .0045A .0035 -.0065 .0100 10 310 ---- ---- .0055A .0055A .0045 -.0095 .0140 315 ---- ---- .0075A .0075A .0065 -.0135 .0200 320 ---- ---- .0100A .0100A .0090 -.0195 .0285 10 10 325 ---- .0400B .0140A .0400B .0130 -.0265 .0395 330 ---- .0555B .0195A .0555B .0190 -.0350 .0540 1 335 ---- .0755B .0270A .0755B .0270 -.0455 .0725 340 ---- ---- .0380A .0380A .0385 -.0570 .0955 345 ---- .1255B .0525A .0525A .0535 -.0700 .1235 350 ---- .1570B .0715A .1570B .0725 -.0835 .1560 355 ---- .1940B .0955A .0955A .0965 -.0955 .1920 360 ---- .2345B .1230A .1230A .1245 -.1070 .2315 365 ---- ---- .1550A .1550A .1570 -.1170 .2740 370 ---- ---- .1910A .1910A .1935 -.1250 .3185 375 ---- ---- .2350A .2350A .2335 -.1305 .3640 380 ---- ---- .2715A .2715A .2755 -.1355 .4110 385 ---- ---- ---- ---- .3200 -.1390 .4590 390 ---- ---- .3605A .3605A .3660 -.1415 .5075 395 ---- ---- ---- ---- .4130 -.1430 .5560 400 ---- ---- .4550A .4550A .4610 -.1440 .6050 405 ---- ---- ---- ---- .5090 -.1455 .6545 410 ---- ---- ---- ---- .5580 -.1460 .7040 415 ---- ---- ---- ---- .6070 -.1465 .7535 420 ---- ---- ---- ---- .6565 -.1470 .8035 425 ---- ---- ---- ---- .7060 -.1470 .8530 430 ---- ---- ---- ---- .7555 -.1475 .9030 435 ---- ---- ---- ---- .8055 -.1475 .9530 440 ---- ---- ---- ---- .8550 -.1480 1.0030 445 ---- ---- ---- ---- .9050 -.1480 1.0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 21 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1480 .7470 270 ---- ---- ---- ---- .8450 +.1475 .6975 275 ---- ---- ---- ---- .7950 +.1475 .6475 280 ---- ---- ---- ---- .7450 +.1465 .5985 285 ---- ---- ---- ---- .6955 +.1465 .5490 290 ---- ---- ---- ---- .6460 +.1455 .5005 295 ---- ---- ---- ---- .5965 +.1445 .4520 300 ---- .5245B ---- .5245B .5470 +.1425 .4045 305 ---- ---- ---- ---- .4980 +.1400 .3580 310 ---- .4560B ---- .4560B .4495 +.1370 .3125 315 ---- ---- ---- ---- .4020 +.1330 .2690 320 ---- .3615B ---- .3615B .3550 +.1275 .2275 325 ---- .2605B ---- .2465B .3095 +.1200 .1895 330 ---- .2720B ---- .2720B .2655 +.1110 .1545 335 ---- .2245B ---- .2245B .2240 +.1005 .1235 340 ---- .1910B ---- .1910B .1860 +.0895 .0965 345 ---- .1565B ---- .1560B .1515 +.0770 .0745 350 ---- .1255B ---- .1250B .1210 +.0645 .0565 355 ---- .0990B ---- .0985B .0950 +.0525 .0425 360 ---- .0770B ---- .0765B .0735 +.0415 .0320 365 ---- .0590B ---- .0585B .0560 +.0325 .0235 370 ---- .0445B ---- .0440B .0420 +.0245 .0175 375 ---- .0330B ---- .0330B .0315 +.0180 .0135 380 ---- .0245B ---- .0245B .0230 +.0130 .0100 385 ---- .0180B ---- .0180B .0170 +.0095 .0075 390 ---- .0130B ---- .0130B .0125 +.0065 .0060 395 ---- .0090B ---- .0090B .0095 +.0050 .0045 400 ---- .0065B ---- .0065B .0070 +.0035 .0035 405 ---- .0045B ---- .0045B .0055 +.0030 .0025 410 ---- .0030B ---- .0030B .0040 +.0020 .0020 415 ---- .0020B ---- .0020B .0030 +.0015 .0015 420 ---- ---- ---- ---- .0025 +.0010 .0015 425 ---- ---- ---- ---- .0020 +.0010 .0010 430 ---- ---- ---- ---- .0015 +.0005 .0010 435 ---- ---- ---- ---- .0010 +.0005 .0005 440 ---- ---- ---- ---- .0010 +.0005 .0005 445 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M NOV22 Copper Weekly Monday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0010 .0015 280 ---- ---- ---- ---- .0010 -.0010 .0020 285 ---- ---- .0025A .0025A .0010 -.0020 .0030 290 ---- ---- .0025A .0025A .0015 -.0025 .0040 295 ---- ---- .0030A .0030A .0020 -.0035 .0055 300 ---- ---- .0040A .0040A .0030 -.0050 .0080 305 ---- ---- .0050A .0050A .0040 -.0075 .0115 310 ---- ---- .0065A .0065A .0055 -.0105 .0160 315 ---- ---- .0085A .0085A .0075 -.0150 .0225 320 ---- ---- .0115A .0115A .0105 -.0205 .0310 1 325 ---- ---- .0155A .0155A .0150 -.0275 .0425 330 ---- ---- .0215A .0215A .0210 -.0365 .0575 335 ---- ---- .0300A .0300A .0295 -.0470 .0765 1 340 ---- ---- .0415A .0415A .0410 -.0585 .0995 345 ---- ---- .0565A .0565A .0565 -.0710 .1275 350 ---- ---- .0755A .0755A .0760 -.0835 .1595 355 ---- ---- .0995A .0995A .1000 -.0955 .1955 360 ---- ---- .1270A .1270A .1285 -.1060 .2345 365 ---- ---- .1585A .1585A .1610 -.1155 .2765 370 ---- ---- .1940A .1940A .1970 -.1235 .3205 375 ---- ---- .2400A .2400A .2360 -.1300 .3660 380 ---- ---- .2740A .2740A .2780 -.1345 .4125 385 ---- ---- .3650A .3650A .3215 -.1385 .4600 390 ---- ---- .3620A .3620A .3670 -.1415 .5085 395 ---- ---- ---- ---- .4140 -.1430 .5570 400 ---- ---- .4560A .4560A .4615 -.1445 .6060 405 ---- ---- ---- ---- .5100 -.1450 .6550 410 ---- ---- ---- ---- .5585 -.1460 .7045 415 ---- ---- ---- ---- .6075 -.1465 .7540 420 ---- ---- ---- ---- .6570 -.1465 .8035 425 ---- ---- ---- ---- .7060 -.1475 .8535 430 ---- ---- ---- ---- .7560 -.1470 .9030 435 ---- ---- ---- ---- .8055 -.1475 .9530 440 ---- ---- ---- ---- .8555 -.1475 1.0030 445 ---- ---- ---- ---- .9050 -.1480 1.0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1480 .7470 270 ---- ---- ---- ---- .8450 +.1480 .6970 275 ---- ---- ---- ---- .7950 +.1475 .6475 280 ---- ---- ---- ---- .7450 +.1475 .5975 285 ---- ---- ---- ---- .6950 +.1470 .5480 290 ---- ---- ---- ---- .6455 +.1465 .4990 295 ---- ---- ---- ---- .5960 +.1460 .4500 300 ---- .4660B ---- .4660B .5465 +.1445 .4020 305 ---- ---- ---- ---- .4970 +.1425 .3545 310 ---- .4545B ---- .4545B .4480 +.1400 .3080 315 ---- ---- ---- ---- .3995 +.1365 .2630 320 ---- .3575B ---- .3575B .3515 +.1315 .2200 325 ---- .2285B ---- .2170B .3050 +.1250 .1800 330 ---- .2655B ---- .2655B .2595 +.1160 .1435 335 ---- .2165B ---- .2165B .2165 +.1050 .1115 340 .1175 .1820B .1175 .1815B .1765 +.0915 10 .0850 345 ---- .1465B ---- .1465B .1405 +.0775 .0630 350 ---- .1140B ---- .1140B .1090 +.0630 .0460 355 ---- .0865B ---- .0865B .0830 +.0500 .0330 360 ---- .0645B ---- .0645B .0615 +.0380 .0235 365 ---- .0475B ---- .0470B .0450 +.0280 .0170 10 370 ---- .0340B ---- .0340B .0325 +.0205 .0120 375 ---- .0240B ---- .0240B .0230 +.0140 .0090 380 ---- .0170B ---- .0170B .0160 +.0095 .0065 385 ---- .0120B ---- .0120B .0115 +.0070 .0045 390 ---- .0080B ---- .0080B .0075 +.0040 .0035 395 ---- .0055B ---- .0055B .0055 +.0030 .0025 400 ---- .0035B ---- .0035B .0035 +.0015 .0020 405 ---- .0025B ---- .0025B .0025 +.0010 .0015 410 ---- .0015B ---- .0015B .0015 +.0005 .0010 415 ---- ---- ---- ---- .0010 UNCH .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0010 -.0015 .0025 295 ---- ---- .0030A .0030A .0015 -.0020 .0035 300 ---- ---- .0030A .0030A .0020 -.0030 .0050 1 305 ---- ---- .0035A .0035A .0025 -.0050 .0075 310 ---- ---- .0045A .0045A .0035 -.0075 .0110 10 10 315 ---- ---- .0060A .0060A .0050 -.0110 .0160 10 320 ---- ---- .0080A .0080A .0070 -.0160 .0230 325 ---- ---- .0110A .0110A .0105 -.0225 .0330 330 .0275 .0275 .0155A .0155A .0150 -.0315 14 .0465 335 .0400 .0400 .0225A .0225A .0220 -.0430 5 .0650 340 ---- ---- .0320A .0320A .0320 -.0555 .0875 345 ---- ---- .0455A .0455A .0455 -.0705 .1160 350 ---- ---- .0635A .0635A .0640 -.0845 .1485 355 ---- ---- .0870A .0870A .0880 -.0980 .1860 360 ---- ---- .1145A .1145A .1165 -.1100 .2265 365 ---- ---- .1470A .1470A .1500 -.1195 .2695 370 ---- ---- .1835A .1835A .1870 -.1280 .3150 375 ---- ---- .2300A .2300A .2280 -.1335 .3615 380 ---- ---- .2665A .2665A .2710 -.1380 .4090 385 ---- ---- .3535A .3535A .3160 -.1415 .4575 390 ---- ---- .3575A .3575A .3625 -.1435 .5060 395 ---- ---- ---- ---- .4100 -.1450 .5550 400 ---- ---- .4530A .4530A .4580 -.1465 .6045 405 ---- ---- ---- ---- .5070 -.1470 .6540 410 ---- ---- ---- ---- .5560 -.1475 .7035 415 ---- ---- ---- ---- .6055 -.1480 .7535 420 ---- ---- ---- ---- .6555 -.1475 .8030 425 ---- ---- ---- ---- .7050 -.1480 .8530 430 ---- ---- ---- ---- .7550 -.1480 .9030 435 ---- ---- ---- ---- .8050 -.1480 .9530 440 ---- ---- ---- ---- .8550 -.1480 1.0030 445 ---- ---- ---- ---- .9050 -.1480 1.0530 450 ---- ---- ---- ---- .9550 -.1480 1.1030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 10 21 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 240 ---- ---- ---- ---- 1.1450 ---- ---- 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1475 .7975 265 ---- ---- ---- ---- .8950 +.1475 .7475 270 ---- ---- ---- ---- .8450 +.1470 .6980 275 ---- ---- ---- ---- .7950 +.1465 .6485 280 ---- ---- ---- ---- .7455 +.1460 .5995 285 ---- ---- ---- ---- .6960 +.1450 .5510 290 ---- .5775B ---- .5775B .6465 +.1440 .5025 295 ---- ---- ---- ---- .5970 +.1420 .4550 300 ---- .5555B ---- .5555B .5485 +.1405 .4080 305 ---- ---- ---- ---- .5000 +.1375 .3625 310 ---- .4590B ---- .4590B .4525 +.1340 .3185 315 ---- ---- ---- ---- .4055 +.1295 .2760 320 ---- .3660B ---- .3660B .3595 +.1235 .2360 325 ---- .2190B ---- .2190B .3155 +.1165 .1990 330 ---- .2795B ---- .2795B .2730 +.1080 .1650 335 ---- .2190B ---- .2190B .2330 +.0980 .1350 340 ---- .2015B ---- .2010B .1965 +.0880 .1085 345 ---- .1675B .0815A .0815A .1630 +.0770 .0860 350 ---- .1380B .0640A .0640A .1335 +.0660 .0675 355 ---- .1115B .0500A .0500A .1080 +.0555 .0525 360 ---- .0895B ---- .0895B .0860 +.0455 1 .0405 10 10 365 ---- .0705B ---- .0705B .0680 +.0370 .0310 370 ---- .0550B ---- .0550B .0530 +.0290 .0240 375 ---- .0425B ---- .0425B .0410 +.0225 .0185 380 ---- .0325B ---- .0325B .0315 +.0170 .0145 385 ---- .0250B ---- .0250B .0240 +.0130 .0110 390 ---- .0185B ---- .0185B .0185 +.0100 1 .0085 395 ---- .0140B ---- .0140B .0140 +.0070 .0070 400 ---- .0105B ---- .0105B .0110 +.0055 .0055 405 ---- .0075B ---- .0075B .0085 +.0040 .0045 410 ---- .0055B ---- .0055B .0065 +.0030 .0035 415 ---- .0040B ---- .0040B .0050 +.0020 .0030 420 ---- .0030B ---- .0030B .0040 +.0015 .0025 425 ---- .0025B ---- .0025B .0030 +.0010 .0020 430 ---- .0020B ---- .0020B .0025 +.0010 .0015 435 ---- ---- ---- ---- .0020 +.0005 .0015 440 ---- ---- ---- ---- .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 10 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 240 ---- ---- ---- .0020A .0005 ---- ---- 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0010 .0015 270 ---- ---- ---- ---- .0005 -.0015 .0020 275 ---- ---- .0020A .0020A .0010 -.0015 .0025 280 ---- ---- .0025A .0025A .0010 -.0025 .0035 285 ---- ---- .0025A .0025A .0015 -.0030 .0045 290 ---- ---- .0035A .0035A .0020 -.0045 1 .0065 295 ---- ---- .0040A .0040A .0030 -.0055 .0085 300 .0035 .0035 .0035 .0040B .0045 -.0075 1 .0120 305 ---- ---- .0070A .0070A .0060 -.0100 .0160 310 ---- ---- .0090A .0090A .0080 -.0140 .0220 315 .0105 .0105 .0105 .0110B .0110 -.0185 1 .0295 320 .0220 .0220 .0160A .0160A .0150 -.0245 10 .0395 325 ---- ---- .0215A .0215A .0210 -.0315 1 .0525 330 ---- .0690B .0290A .0690B .0285 -.0400 .0685 335 ---- .0895B .0385A .0385A .0385 -.0495 .0880 340 ---- ---- .0515A .0515A .0515 -.0600 .1115 345 ---- ---- .0675A .0675A .0680 -.0710 .1390 350 ---- ---- .0875A .0875A .0885 -.0815 .1700 355 ---- ---- .1115A .1115A .1130 -.0920 .2050 360 ---- ---- .1400A .1400A .1410 -.1020 .2430 365 ---- ---- .1710A .1710A .1725 -.1110 .2835 370 ---- ---- .2055A .2055A .2075 -.1190 .3265 375 ---- ---- .2430A .2430A .2455 -.1255 .3710 380 ---- ---- .2830A .2830A .2860 -.1305 .4165 385 ---- ---- ---- ---- .3285 -.1350 .4635 390 ---- ---- .3685A .3685A .3730 -.1380 .5110 395 ---- ---- ---- ---- .4185 -.1405 .5590 400 ---- ---- .4600A .4600A .4650 -.1425 .6075 405 ---- ---- ---- ---- .5125 -.1440 .6565 410 ---- ---- ---- ---- .5605 -.1450 .7055 415 ---- ---- ---- ---- .6090 -.1460 .7550 420 ---- ---- .6530A .6530A .6580 -.1465 .8045 425 ---- ---- ---- ---- .7070 -.1470 .8540 430 ---- ---- ---- ---- .7565 -.1470 .9035 435 ---- ---- ---- ---- .8060 -.1475 .9535 440 ---- ---- ---- ---- .8555 -.1480 1.0035 445 ---- ---- ---- ---- .9055 -.1475 1.0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 240 ---- ---- ---- ---- 1.1450 ---- ---- 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1475 .7475 270 ---- ---- ---- ---- .8450 +.1470 .6980 275 ---- ---- ---- ---- .7950 +.1465 .6485 280 ---- ---- ---- ---- .7455 +.1460 .5995 285 ---- ---- ---- ---- .6960 +.1450 .5510 290 ---- .5995B ---- .5995B .6465 +.1435 .5030 295 ---- ---- ---- ---- .5975 +.1415 .4560 300 ---- .5555B ---- .5550B .5490 +.1395 .4095 305 ---- ---- ---- ---- .5005 +.1365 .3640 310 ---- .4595B ---- .4590B .4530 +.1325 .3205 315 ---- .3035B ---- ---- .4065 +.1280 .2785 320 ---- .3675B ---- .3670B .3610 +.1225 .2385 325 ---- .2725B ---- .2445B .3170 +.1155 .2015 330 ---- .2810B ---- .2810B .2750 +.1070 .1680 335 ---- .2345B ---- .2345B .2355 +.0980 .1375 340 ---- .2040B ---- .2035B .1990 +.0875 .1115 345 ---- .1705B ---- .1700B .1660 +.0775 .0885 350 ---- .1410B ---- .1405B .1365 +.0665 .0700 355 ---- .1150B ---- .1145B .1110 +.0560 .0550 360 ---- .0925B ---- .0925B .0890 +.0465 .0425 365 ---- .0735B ---- .0730B .0705 +.0375 .0330 370 ---- .0580B ---- .0580B .0555 +.0300 .0255 375 ---- .0455B ---- .0455B .0430 +.0235 .0195 380 ---- .0350B ---- .0350B .0330 +.0175 .0155 385 ---- .0270B ---- .0265B .0255 +.0135 .0120 390 ---- .0205B ---- .0205B .0195 +.0100 .0095 395 ---- .0155B ---- .0155B .0150 +.0075 .0075 400 ---- .0115B ---- .0115B .0115 +.0055 .0060 405 ---- .0085B ---- .0085B .0090 +.0040 .0050 410 ---- .0065B ---- .0065B .0070 +.0030 .0040 415 ---- .0050B ---- .0050B .0055 +.0020 .0035 420 ---- .0035B ---- .0035B .0040 +.0010 .0030 425 ---- ---- ---- ---- .0035 +.0010 .0025 430 ---- ---- ---- ---- .0025 +.0005 .0020 435 ---- ---- ---- ---- .0020 +.0005 .0015 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 240 ---- ---- ---- .0020A .0005 ---- ---- 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0010 .0015 270 ---- ---- ---- ---- .0005 -.0015 .0020 275 ---- ---- ---- ---- .0010 -.0015 .0025 280 ---- ---- .0030A .0030A .0010 -.0025 .0035 285 ---- ---- .0030A .0030A .0015 -.0035 .0050 290 ---- ---- .0035A .0035A .0025 -.0045 .0070 295 ---- ---- .0045A .0045A .0035 -.0060 .0095 300 ---- ---- .0060A .0060A .0050 -.0080 .0130 305 ---- ---- .0075A .0075A .0065 -.0115 .0180 310 ---- ---- .0100A .0100A .0090 -.0150 .0240 315 ---- ---- .0130A .0130A .0125 -.0195 .0320 320 ---- ---- .0175A .0175A .0170 -.0250 .0420 325 ---- ---- .0230A .0230A .0230 -.0320 .0550 330 ---- ---- .0305A .0305A .0310 -.0400 .0710 335 ---- ---- .0405A .0405A .0410 -.0500 .0910 340 ---- ---- .0540A .0540A .0545 -.0600 .1145 345 ---- ---- .0705A .0705A .0710 -.0705 .1415 350 ---- ---- .0905A .0905A .0915 -.0815 .1730 355 ---- ---- .1145A .1145A .1160 -.0915 .2075 360 ---- ---- .1430A .1430A .1440 -.1010 .2450 365 ---- ---- .1740A .1740A .1755 -.1100 .2855 370 ---- ---- .2080A .2080A .2100 -.1180 .3280 375 ---- ---- .2455A .2455A .2475 -.1245 .3720 380 ---- ---- .2850A .2850A .2875 -.1300 .4175 385 ---- ---- .3755A .3755A .3300 -.1340 .4640 390 ---- ---- .3700A .3700A .3740 -.1375 .5115 395 ---- ---- .4665A .4665A .4195 -.1400 .5595 400 ---- ---- .4610A .4610A .4660 -.1420 .6080 405 ---- ---- ---- ---- .5130 -.1440 .6570 410 ---- ---- ---- ---- .5610 -.1450 .7060 415 ---- ---- ---- ---- .6095 -.1460 .7555 420 ---- ---- .6530A .6530A .6580 -.1465 .8045 425 ---- ---- ---- ---- .7070 -.1475 .8545 430 ---- ---- ---- ---- .7565 -.1475 .9040 435 ---- ---- ---- ---- .8060 -.1475 .9535 440 ---- ---- ---- ---- .8555 -.1480 1.0035 445 ---- ---- ---- ---- .9055 -.1480 1.0535 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1480 .8470 260 ---- ---- ---- ---- .9450 +.1480 .7970 265 ---- ---- ---- ---- .8950 +.1480 .7470 270 ---- ---- ---- ---- .8450 +.1475 .6975 275 ---- ---- ---- ---- .7950 +.1470 .6480 280 ---- ---- ---- ---- .7455 +.1470 .5985 285 ---- ---- ---- ---- .6955 +.1460 .5495 290 ---- .5465B ---- .5465B .6460 +.1450 .5010 295 ---- ---- ---- ---- .5970 +.1435 .4535 300 ---- .5545B ---- .5545B .5480 +.1420 .4060 305 ---- ---- ---- ---- .4990 +.1390 .3600 310 ---- .4575B ---- .4575B .4510 +.1355 .3155 315 ---- .2830B ---- ---- .4035 +.1305 .2730 320 ---- .3635B ---- .3635B .3570 +.1245 .2325 325 ---- .2690B ---- .2450B .3125 +.1180 .1945 330 ---- .2755B ---- .2755B .2695 +.1095 .1600 335 ---- .2275B ---- .2275B .2290 +.1000 .1290 340 ---- .1965B ---- .1965B .1915 +.0890 .1025 345 ---- .1620B ---- .1620B .1575 +.0775 .0800 350 ---- .1315B ---- .1315B .1275 +.0660 .0615 355 ---- .1055B ---- .1050B .1015 +.0545 .0470 360 ---- .0830B ---- .0830B .0800 +.0440 .0360 365 ---- .0645B ---- .0640B .0620 +.0345 .0275 370 ---- .0495B ---- .0495B .0475 +.0270 .0205 375 ---- .0380B ---- .0375B .0360 +.0200 .0160 6 6 380 ---- .0285B ---- .0280B .0270 +.0150 .0120 385 ---- .0210B ---- .0210B .0205 +.0110 .0095 390 ---- .0155B ---- .0155B .0155 +.0085 .0070 395 ---- .0115B ---- .0115B .0115 +.0060 .0055 400 ---- .0085B ---- .0085B .0090 +.0045 .0045 405 ---- .0060B ---- .0060B .0070 +.0035 .0035 410 ---- .0045B ---- .0045B .0050 +.0025 .0025 415 ---- .0030B ---- .0030B .0040 +.0020 .0020 420 ---- .0025B ---- .0025B .0030 +.0015 .0015 425 ---- ---- ---- ---- .0025 +.0010 .0015 430 ---- ---- ---- ---- .0020 +.0010 .0010 435 ---- ---- ---- ---- .0015 +.0005 .0010 440 ---- ---- ---- ---- .0010 +.0005 .0005 445 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0010 .0015 280 ---- ---- ---- ---- .0010 -.0010 .0020 285 ---- ---- .0030A .0030A .0015 -.0020 .0035 290 ---- ---- .0030A .0030A .0020 -.0030 .0050 295 ---- ---- .0035A .0035A .0025 -.0045 .0070 300 ---- ---- .0045A .0045A .0035 -.0065 .0100 305 ---- ---- .0060A .0060A .0050 -.0090 .0140 310 ---- ---- .0075A .0075A .0065 -.0125 .0190 10 315 ---- ---- .0100A .0100A .0090 -.0170 .0260 320 ---- ---- .0135A .0135A .0130 -.0225 .0355 325 ---- ---- .0185A .0185A .0180 -.0295 .0475 330 ---- ---- .0250A .0250A .0250 -.0380 .0630 335 ---- ---- .0340A .0340A .0340 -.0480 .0820 340 ---- ---- .0465A .0465A .0465 -.0590 .1055 345 ---- ---- .0620A .0620A .0625 -.0705 .1330 350 ---- ---- .0815A .0815A .0825 -.0820 .1645 355 ---- ---- .1050A .1050A .1065 -.0935 .2000 360 ---- ---- .1335A .1335A .1345 -.1040 .2385 365 ---- ---- .1650A .1650A .1665 -.1135 .2800 370 ---- ---- .2000A .2000A .2020 -.1210 .3230 375 ---- ---- .2380A .2380A .2405 -.1275 .3680 380 ---- ---- .2785A .2785A .2815 -.1330 .4145 385 ---- ---- .3695A .3695A .3250 -.1365 .4615 390 ---- ---- .3655A .3655A .3700 -.1395 .5095 395 ---- ---- ---- ---- .4160 -.1420 .5580 400 ---- ---- .4580A .4580A .4630 -.1435 .6065 405 ---- ---- ---- ---- .5110 -.1445 .6555 410 ---- ---- ---- ---- .5595 -.1455 .7050 415 ---- ---- ---- ---- .6080 -.1465 .7545 420 ---- ---- .6520A .6520A .6575 -.1465 .8040 425 ---- ---- ---- ---- .7065 -.1470 .8535 430 ---- ---- ---- ---- .7560 -.1475 .9035 435 ---- ---- ---- ---- .8055 -.1475 .9530 440 ---- ---- ---- ---- .8555 -.1475 1.0030 445 ---- ---- ---- ---- .9050 -.1480 1.0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E OCT22 Copper Weekly Friday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.2455 +.1480 1.0975 235 ---- ---- ---- ---- 1.1955 +.1480 1.0475 240 ---- ---- ---- ---- 1.1455 +.1480 .9975 245 ---- ---- ---- ---- 1.0955 +.1480 .9475 250 ---- ---- ---- ---- 1.0455 +.1480 .8975 255 ---- ---- ---- ---- .9955 +.1480 .8475 260 ---- ---- ---- ---- .9455 +.1480 .7975 265 ---- ---- ---- ---- .8955 +.1480 .7475 270 ---- ---- ---- ---- .8455 +.1480 .6975 275 ---- ---- ---- ---- .7955 +.1480 .6475 280 ---- ---- ---- ---- .7455 +.1480 .5975 285 ---- ---- ---- ---- .6955 +.1480 .5475 290 ---- ---- ---- ---- .6455 +.1480 .4975 295 ---- ---- ---- ---- .5955 +.1480 .4475 300 ---- ---- ---- ---- .5455 +.1480 .3975 305 ---- ---- ---- ---- .4955 +.1480 .3475 310 ---- ---- ---- ---- .4455 +.1475 .2980 315 ---- ---- ---- ---- .3955 +.1470 .2485 320 ---- .2365B ---- .2365B .3455 +.1455 .2000 325 ---- ---- ---- ---- .2955 +.1420 .1535 330 ---- .2245B .1065A .1065A .2460 +.1360 .1100 335 ---- .1400B .0650A .0650A .1970 +.1245 .0725 340 ---- .1550B .0365A .0365A .1490 +.1060 .0430 1 345 ---- .0945B .0195A .0195A .1040 +.0805 .0235 40 64 350 .0350 .0700B .0350 .0360A .0650 +.0530 4 .0120 2 15 355 ---- .0390B ---- .0385B .0355 +.0290 .0065 360 .0140 .0195B .0135 .0195B .0175 +.0140 3 .0035 3 365 ---- .0090B ---- .0090B .0080 +.0060 .0020 370 ---- .0040B ---- .0040B .0040 +.0025 1 .0015 1 1 375 ---- .0015B ---- .0015B .0020 +.0010 .0010 380 ---- ---- ---- ---- .0010 +.0005 .0005 385 ---- ---- ---- ---- .0010 +.0005 .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 8 43 84 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 UNCH .0005 3 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- .0015A .0015A .0005 -.0030 .0035 325 ---- ---- .0015A .0015A .0005 -.0060 .0065 330 .0020 .0020 .0020 .0020 .0010 -.0120 2 .0130 335 ---- ---- .0030A .0030A .0020 -.0235 .0255 340 .0200 .0465B .0045A .0045A .0040 -.0420 3 .0460 1 14 345 ---- ---- .0095A .0095A .0090 -.0675 .0765 11 350 .0220 .0220 .0195A .0210A .0200 -.0950 1 .1150 355 ---- ---- .0390A .0390A .0405 -.1190 .1595 360 ---- ---- .0690A .0690A .0725 -.1340 .2065 365 ---- ---- .1155A .1155A .1130 -.1420 .2550 370 ---- ---- .1535A .1535A .1590 -.1455 .3045 375 ---- ---- ---- ---- .2070 -.1470 .3540 380 ---- ---- .2500A .2500A .2560 -.1475 .4035 385 ---- ---- ---- ---- .3060 -.1475 .4535 390 ---- ---- ---- ---- .3555 -.1480 .5035 395 ---- ---- ---- ---- .4055 -.1480 .5535 400 ---- ---- ---- ---- .4555 -.1480 .6035 405 ---- ---- ---- ---- .5055 -.1480 .6535 410 ---- ---- ---- ---- .5555 -.1480 .7035 415 ---- ---- ---- ---- .6055 -.1480 .7535 420 ---- ---- ---- ---- .6555 -.1480 .8035 425 ---- ---- ---- ---- .7055 -.1480 .8535 430 ---- ---- ---- ---- .7555 -.1480 .9035 435 ---- ---- ---- ---- .8055 -.1480 .9535 440 ---- ---- ---- ---- .8555 -.1480 1.0035 445 ---- ---- ---- ---- .9055 -.1480 1.0535 450 ---- ---- ---- ---- .9555 -.1480 1.1035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 193 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.2245 +.1400 1.0845 235 ---- ---- ---- ---- 1.1745 +.1400 1.0345 240 ---- ---- ---- ---- 1.1245 +.1400 .9845 245 ---- ---- ---- ---- 1.0745 +.1400 .9345 250 ---- ---- ---- ---- 1.0245 +.1400 .8845 255 ---- ---- ---- ---- .9745 +.1400 .8345 260 ---- ---- ---- ---- .9245 +.1395 .7850 265 ---- ---- ---- ---- .8745 +.1390 .7355 270 ---- ---- ---- ---- .8245 +.1385 .6860 275 ---- ---- ---- ---- .7750 +.1380 .6370 280 ---- .6110B ---- .6110B .7255 +.1370 .5885 285 ---- ---- ---- ---- .6760 +.1360 .5400 290 ---- .6260B ---- .6260B .6270 +.1345 .4925 295 ---- ---- ---- ---- .5785 +.1330 .4455 300 ---- .5355B ---- .5355B .5300 +.1300 .4000 305 ---- ---- ---- ---- .4825 +.1270 .3555 310 ---- .4410B ---- .4410B .4360 +.1235 .3125 315 ---- .3190B ---- ---- .3900 +.1185 .2715 320 ---- .3505B ---- .3505B .3460 +.1125 .2335 325 ---- .2590B ---- .2385B .3030 +.1055 .1975 330 ---- .2670B ---- .2670B .2625 +.0975 .1650 335 ---- .2290B ---- .2290B .2245 +.0885 .1360 340 ---- .1935B ---- .1935B .1895 +.0785 .1110 345 ---- .1620B ---- .1620B .1575 +.0685 .0890 350 ---- .1340B ---- .1335B .1300 +.0590 .0710 355 ---- .1095B ---- .1095B .1055 +.0495 1 .0560 360 ---- .0885B ---- .0880B .0850 +.0410 .0440 365 ---- .0710B ---- .0710B .0680 +.0335 .0345 370 ---- .0565B ---- .0560B .0540 +.0270 2 .0270 375 ---- .0445B ---- .0440B .0430 +.0220 .0210 380 ---- .0345B ---- .0345B .0335 +.0170 .0165 385 ---- .0270B ---- .0270B .0265 +.0135 .0130 390 ---- .0205B ---- .0205B .0205 +.0100 .0105 395 ---- .0160B ---- .0160B .0160 +.0075 .0085 400 ---- .0120B ---- .0120B .0125 +.0055 .0070 405 ---- .0090B ---- .0090B .0095 +.0040 .0055 410 ---- .0070B ---- .0070B .0075 +.0030 .0045 415 ---- .0055B ---- .0055B .0060 +.0020 .0040 420 ---- .0040B ---- .0040B .0045 +.0015 .0030 425 ---- .0030B ---- .0030B .0035 +.0010 .0025 430 ---- .0025B ---- .0025B .0030 +.0010 .0020 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 -.0005 .0010 260 ---- ---- ---- ---- .0005 -.0010 .0015 265 ---- ---- ---- ---- .0005 -.0015 .0020 270 ---- ---- ---- ---- .0010 -.0015 .0025 275 ---- ---- .0030A .0030A .0015 -.0020 .0035 280 ---- ---- .0030A .0030A .0020 -.0030 .0050 285 ---- ---- .0035A .0035A .0025 -.0040 .0065 290 ---- ---- .0045A .0045A .0035 -.0055 .0090 295 ---- ---- .0060A .0060A .0050 -.0070 .0120 300 ---- ---- .0075A .0075A .0065 -.0095 .0160 305 ---- ---- .0100A .0100A .0090 -.0125 .0215 310 ---- ---- .0130A .0130A .0125 -.0160 3 .0285 1 3 315 ---- ---- .0170A .0170A .0165 -.0210 .0375 320 ---- ---- .0220A .0220A .0220 -.0270 .0490 325 ---- ---- .0290A .0290A .0290 -.0345 .0635 330 ---- ---- .0380A .0380A .0385 -.0425 3 .0810 1 3 335 ---- ---- .0500A .0500A .0505 -.0510 .1015 340 ---- ---- .0645A .0645A .0650 -.0610 .1260 345 ---- ---- .0830A .0830A .0835 -.0710 .1545 350 ---- ---- .1050A .1050A .1055 -.0805 .1860 355 ---- ---- .1305A .1305A .1310 -.0900 .2210 360 ---- ---- .1610A .1610A .1605 -.0985 .2590 365 ---- ---- .1930A .1930A .1935 -.1055 .2990 370 .3130 .3130 .2285A .2285A .2295 -.1120 3 .3415 1 3 375 ---- ---- .2665A .2665A .2680 -.1175 .3855 380 ---- ---- .3065A .3065A .3085 -.1225 .4310 385 ---- ---- .3960A .3960A .3510 -.1265 .4775 390 ---- ---- .3925A .3925A .3955 -.1295 .5250 395 ---- ---- .4835A .4835A .4405 -.1325 .5730 400 ---- ---- .4835A .4835A .4870 -.1340 .6210 405 ---- ---- ---- ---- .5340 -.1360 .6700 410 ---- ---- ---- ---- .5820 -.1370 .7190 415 ---- ---- ---- ---- .6300 -.1380 .7680 420 ---- ---- .6755A .6755A .6790 -.1385 .8175 425 ---- ---- ---- ---- .7280 -.1390 .8670 430 ---- ---- ---- ---- .7770 -.1395 .9165 435 ---- ---- ---- ---- .8265 -.1395 .9660 440 ---- ---- ---- ---- .8760 -.1400 1.0160 445 ---- ---- ---- ---- .9260 -.1400 1.0660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 9 H5M OCT22 Copper Weekly Monday Option - Week 5 CALL 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1475 .9975 245 ---- ---- ---- ---- 1.0950 +.1475 .9475 250 ---- ---- ---- ---- 1.0450 +.1475 .8975 255 ---- ---- ---- ---- .9950 +.1475 .8475 260 ---- ---- ---- ---- .9455 +.1480 .7975 265 ---- ---- ---- ---- .8955 +.1480 .7475 270 ---- ---- ---- ---- .8455 +.1480 .6975 275 ---- ---- ---- ---- .7955 +.1480 .6475 280 ---- ---- ---- ---- .7455 +.1480 .5975 285 ---- ---- ---- ---- .6955 +.1480 .5475 290 ---- ---- ---- ---- .6455 +.1480 .4975 295 ---- ---- ---- ---- .5955 +.1480 .4475 300 ---- ---- ---- ---- .5455 +.1480 .3975 305 ---- ---- ---- ---- .4955 +.1475 .3480 310 ---- ---- ---- ---- .4455 +.1465 .2990 315 ---- ---- ---- ---- .3955 +.1455 .2500 320 ---- .2765B ---- .2765B .3455 +.1430 .2025 325 ---- ---- ---- ---- .2960 +.1385 .1575 330 ---- .2535B ---- .2535B .2470 +.1315 .1155 335 ---- .1445B ---- .1445B .1985 +.1195 .0790 340 .0810 .1580B .0810 .1580B .1525 +.1025 1 .0500 345 .0395 .1160B .0395 .1095B .1095 +.0795 21 .0300 1 2 350 ---- .0785B ---- .0785B .0725 +.0555 .0170 355 ---- .0485B ---- .0485B .0440 +.0345 .0095 360 ---- .0275B ---- .0275B .0250 +.0195 .0055 365 ---- .0150B ---- .0150B .0135 +.0100 .0035 370 ---- .0075B ---- .0075B .0075 +.0050 .0025 375 ---- .0040B ---- .0040B .0040 +.0025 .0015 380 ---- .0015B ---- .0015B .0020 +.0010 .0010 385 ---- ---- ---- ---- .0015 +.0005 .0010 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 1 2 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 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- .0015A .0015A .0005 -.0015 .0020 315 ---- ---- .0020A .0020A .0005 -.0030 .0035 320 ---- ---- .0020A .0020A .0005 -.0055 .0060 325 ---- ---- .0020A .0020A .0010 -.0095 .0105 330 ---- ---- .0030A .0030A .0020 -.0165 .0185 335 ---- ---- .0050A .0050A .0040 -.0280 .0320 340 ---- ---- .0080A .0080A .0075 -.0455 .0530 12 12 345 .0225 .0225 .0150A .0150A .0145 -.0685 1 .0830 14 350 ---- ---- .0270A .0270A .0275 -.0925 .1200 355 ---- ---- .0475A .0475A .0490 -.1135 .1625 360 ---- ---- .0765A .0765A .0800 -.1285 .2085 365 ---- ---- .1210A .1210A .1185 -.1380 .2565 370 ---- ---- .1570A .1570A .1620 -.1430 .3050 375 ---- ---- ---- ---- .2090 -.1455 .3545 380 ---- ---- .2515A .2515A .2570 -.1470 .4040 385 ---- ---- ---- ---- .3060 -.1475 .4535 390 ---- ---- ---- ---- .3555 -.1480 .5035 395 ---- ---- ---- ---- .4055 -.1480 .5535 400 ---- ---- ---- ---- .4555 -.1480 .6035 405 ---- ---- ---- ---- .5055 -.1480 .6535 410 ---- ---- ---- ---- .5555 -.1480 .7035 415 ---- ---- ---- ---- .6055 -.1480 .7535 420 ---- ---- ---- ---- .6555 -.1480 .8035 425 ---- ---- ---- ---- .7055 -.1480 .8535 430 ---- ---- ---- ---- .7555 -.1480 .9035 435 ---- ---- ---- ---- .8055 -.1480 .9535 440 ---- ---- ---- ---- .8555 -.1480 1.0035 445 ---- ---- ---- ---- .9055 -.1475 1.0530 450 ---- ---- ---- ---- .9555 -.1475 1.1030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 36 HX NOV22 Copper Option CALL 025 ---- ---- ---- ---- 3.2950 +.1475 3.1475 050 ---- ---- ---- ---- 3.0450 +.1475 2.8975 075 ---- ---- ---- ---- 2.7950 +.1475 2.6475 100 ---- ---- ---- ---- 2.5450 +.1475 2.3975 125 ---- ---- ---- ---- 2.2950 +.1475 2.1475 150 ---- ---- ---- ---- 2.0450 +.1475 1.8975 175 ---- ---- ---- ---- 1.7950 +.1475 1.6475 200 ---- ---- ---- ---- 1.5450 +.1475 1.3975 220 ---- ---- ---- ---- 1.3450 +.1475 1.1975 225 ---- ---- ---- ---- 1.2950 +.1475 1.1475 230 ---- ---- ---- ---- 1.2450 +.1475 1.0975 235 ---- ---- ---- ---- 1.1950 +.1475 1.0475 240 ---- ---- ---- ---- 1.1450 +.1475 .9975 245 ---- ---- ---- ---- 1.0950 +.1475 .9475 250 ---- ---- ---- ---- 1.0450 +.1475 .8975 255 ---- ---- ---- ---- .9950 +.1475 .8475 260 ---- ---- ---- ---- .9450 +.1475 .7975 265 ---- ---- ---- ---- .8950 +.1475 .7475 270 ---- ---- ---- ---- .8450 +.1475 .6975 275 ---- ---- ---- ---- .7950 +.1475 .6475 280 ---- ---- ---- ---- .7450 +.1475 .5975 285 ---- ---- ---- ---- .6950 +.1475 .5475 290 ---- ---- ---- ---- .6450 +.1475 .4975 295 ---- ---- ---- ---- .5950 +.1475 .4475 300 ---- ---- ---- ---- .5450 +.1475 .3975 3 305 ---- ---- ---- ---- .4950 +.1475 .3475 307 ---- ---- ---- ---- .4750 +.1475 .3275 308 ---- ---- ---- ---- .4650 +.1475 .3175 309 ---- ---- ---- ---- .4550 +.1475 .3075 310 ---- ---- ---- ---- .4450 +.1475 .2975 2 311 ---- ---- ---- ---- .4350 +.1475 .2875 312 ---- ---- ---- ---- .4250 +.1475 .2775 313 ---- ---- ---- ---- .4150 +.1475 .2675 314 ---- ---- ---- ---- .4050 +.1475 .2575 315 ---- ---- ---- ---- .3950 +.1475 .2475 2 316 ---- ---- ---- ---- .3850 +.1475 .2375 317 ---- ---- ---- ---- .3750 +.1475 .2275 318 ---- ---- ---- ---- .3650 +.1475 .2175 319 ---- ---- ---- ---- .3550 +.1475 .2075 320 ---- ---- ---- ---- .3450 +.1475 .1975 5 321 ---- ---- ---- ---- .3350 +.1475 .1875 322 ---- ---- ---- ---- .3250 +.1475 .1775 1 323 ---- ---- ---- ---- .3150 +.1475 .1675 324 ---- ---- ---- ---- .3050 +.1475 .1575 325 ---- ---- ---- ---- .2950 +.1475 .1475 6 326 ---- ---- ---- ---- .2850 +.1475 .1375 1 327 ---- ---- ---- ---- .2750 +.1470 .1280 328 ---- ---- ---- ---- .2650 +.1470 .1180 14 329 ---- ---- ---- ---- .2550 +.1465 .1085 143 330 ---- ---- ---- ---- .2450 +.1455 .0995 22 331 ---- ---- ---- ---- .2350 +.1450 .0900 24 332 ---- .1640B ---- .1625B .2250 +.1440 .0810 82 333 ---- ---- .0665A .0665A .2150 +.1425 .0725 121 334 ---- ---- .0600A .0600A .2050 +.1405 .0645 8 233 335 ---- ---- .0525A .0525A .1950 +.1385 .0565 159 336 ---- .1240B .0455A .0455A .1850 +.1360 .0490 43 337 ---- .1140B .0345A .0345A .1750 +.1330 .0420 5 20 338 ---- .1040B .0315A .0315A .1650 +.1290 .0360 19 339 ---- .0945B .0270A .0270A .1550 +.1250 .0300 5 6 340 .0265 .1535 .0175A .1535 .1450 +.1200 2 .0250 55 101 341 ---- .0755B .0140A .0140A .1350 +.1150 .0200 8 110 342 ---- .0660B .0120A .0120A .1250 +.1085 .0165 12 96 343 ---- .0565B .0120A .0120A .1150 +.1020 .0130 17 77 344 ---- .0475B ---- .0465B .1050 +.0945 .0105 12 29 345 .0095 .0850B .0095 .0850B .0950 +.0870 21 .0080 158 194 346 .0210 .0345B .0195 .0345B .0850 +.0785 12 .0065 15 62 347 .0170 .0360 .0170 .0360 .0750 +.0695 10 .0055 82 83 348 ---- .0670B ---- .0655B .0650 +.0610 .0040 8 84 349 .0045 .0630 .0045 .0535A .0550 +.0515 34 .0035 8 85 350 .0065 .0525 .0065 .0450 .0450 +.0425 134 .0025 33 1429 351 .0030 .0370B .0030 .0350B .0350 +.0330 35 .0020 13 38 352 .0085 .0275B .0085 .0055A .0250 +.0235 1 .0015 16 63 353 .0095 .0190B .0085 .0175 .0150 +.0140 31 .0010 39 61 354 .0015 .0150B .0015 .0100B .0050 +.0040 206 .0010 13 322 355 .0100 .0100 .0010A .0010A .0000 -.0005 50 .0005 34 114 356 .0020 .0040B .0005A .0005A .0000 -.0005 63 .0005 17 230 357 .0010 .0015B .0005A .0005A .0000 -.0005 1 .0005 13 35 358 .0010 .0010 .0010 .0010 .0000 -.0005 1 .0005 15 24 359 ---- ---- ---- ---- .0000 -.0005 .0005 10 27 360 ---- ---- ---- ---- .0000 -.0005 .0005 29 281 361 ---- ---- ---- ---- .0000 -.0005 .0005 8 19 362 ---- ---- ---- ---- .0000 -.0005 .0005 4 43 363 ---- ---- ---- ---- .0000 -.0005 .0005 16 36 364 ---- ---- ---- ---- .0000 -.0005 .0005 16 61 365 ---- ---- ---- ---- .0000 -.0005 .0005 30 366 ---- ---- ---- ---- .0000 -.0005 .0005 1 28 367 ---- ---- ---- ---- .0000 -.0005 .0005 2 25 368 ---- ---- ---- ---- .0000 -.0005 .0005 2 26 369 ---- ---- ---- ---- .0000 -.0005 .0005 1 78 370 ---- ---- ---- ---- .0000 -.0005 .0005 2 1365 371 ---- ---- ---- ---- .0000 -.0005 .0005 46 372 ---- ---- ---- ---- .0000 -.0005 .0005 166 373 ---- ---- ---- ---- .0000 -.0005 .0005 89 374 ---- ---- ---- ---- .0000 -.0005 .0005 41 375 ---- ---- ---- ---- .0000 -.0005 .0005 487 376 ---- ---- ---- ---- .0000 -.0005 .0005 40 377 ---- ---- ---- ---- .0000 -.0005 .0005 122 378 ---- ---- ---- ---- .0000 -.0005 .0005 30 379 ---- ---- ---- ---- .0000 -.0005 .0005 16 380 ---- ---- ---- ---- .0000 -.0005 .0005 995 381 ---- ---- ---- ---- .0000 -.0005 .0005 16 382 ---- ---- ---- ---- .0000 -.0005 .0005 4 383 ---- ---- ---- ---- .0000 -.0005 .0005 6 384 ---- ---- ---- ---- .0000 -.0005 .0005 15 385 ---- ---- ---- ---- .0000 -.0005 .0005 80 386 ---- ---- ---- ---- .0000 -.0005 .0005 4 387 ---- ---- ---- ---- .0000 -.0005 .0005 388 ---- ---- ---- ---- .0000 -.0005 .0005 389 ---- ---- ---- ---- .0000 -.0005 .0005 1 390 ---- ---- ---- ---- .0000 -.0005 .0005 1173 391 ---- ---- ---- ---- .0000 -.0005 .0005 4 392 ---- ---- ---- ---- .0000 -.0005 .0005 6 395 ---- ---- ---- ---- .0000 -.0005 .0005 144 400 ---- ---- ---- ---- .0000 -.0005 .0005 224 405 ---- ---- ---- ---- .0000 -.0005 .0005 55 410 ---- ---- ---- ---- .0000 -.0005 .0005 53 415 ---- ---- ---- ---- .0000 -.0005 .0005 29 420 ---- ---- ---- ---- .0000 -.0005 .0005 17 425 ---- ---- ---- ---- .0000 -.0005 .0005 1 319 430 ---- ---- ---- ---- .0000 -.0005 .0005 19 435 ---- ---- ---- ---- .0000 -.0005 .0005 29 440 ---- ---- ---- ---- .0000 -.0005 .0005 2 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 166 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 12 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 23 475 ---- ---- ---- ---- .0000 -.0005 .0005 6 480 ---- ---- ---- ---- .0000 -.0005 .0005 10 485 ---- ---- ---- ---- .0000 -.0005 .0005 1 490 ---- ---- ---- ---- .0000 -.0005 .0005 10 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 530 ---- ---- ---- ---- .0000 -.0005 .0005 535 ---- ---- ---- ---- .0000 -.0005 .0005 540 ---- ---- ---- ---- .0000 -.0005 .0005 545 ---- ---- ---- ---- .0000 -.0005 .0005 550 ---- ---- ---- ---- .0000 -.0005 .0005 500 555 ---- ---- ---- ---- .0000 -.0005 .0005 560 ---- ---- ---- ---- .0000 -.0005 .0005 9 565 ---- ---- ---- ---- .0000 -.0005 .0005 570 ---- ---- ---- ---- .0000 -.0005 .0005 1 575 ---- ---- ---- ---- .0000 -.0005 .0005 580 ---- ---- ---- ---- .0000 -.0005 .0005 585 ---- ---- ---- ---- .0000 -.0005 .0005 600 ---- ---- ---- ---- .0000 -.0005 .0005 22 625 ---- ---- ---- ---- .0000 -.0005 .0005 650 ---- ---- ---- ---- .0000 -.0005 .0005 1 675 ---- ---- ---- ---- .0000 -.0005 .0005 700 ---- ---- ---- ---- .0000 -.0005 .0005 10 725 ---- ---- ---- ---- .0000 -.0005 .0005 750 ---- ---- ---- ---- .0000 -.0005 .0005 775 ---- ---- ---- ---- .0000 -.0005 .0005 800 ---- ---- ---- ---- .0000 -.0005 .0005 5 825 ---- ---- ---- ---- .0000 -.0005 .0005 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.2950 +.1480 3.1470 050 ---- ---- ---- ---- 3.0450 +.1480 2.8970 075 ---- ---- ---- ---- 2.7950 +.1480 2.6470 2 100 ---- ---- ---- ---- 2.5450 +.1480 2.3970 125 ---- ---- ---- ---- 2.2950 +.1480 2.1470 150 ---- ---- ---- ---- 2.0450 +.1480 1.8970 175 ---- ---- ---- ---- 1.7950 +.1480 1.6470 1 200 ---- ---- ---- ---- 1.5450 +.1480 1.3970 220 ---- ---- ---- ---- 1.3450 +.1480 1.1970 225 ---- ---- ---- ---- 1.2950 +.1480 1.1470 230 ---- ---- ---- ---- 1.2450 +.1480 1.0970 235 ---- ---- ---- ---- 1.1950 +.1480 1.0470 240 ---- ---- ---- ---- 1.1450 +.1480 .9970 245 ---- ---- ---- ---- 1.0950 +.1480 .9470 250 ---- ---- ---- ---- 1.0450 +.1480 .8970 255 ---- ---- ---- ---- .9950 +.1475 .8475 260 ---- ---- ---- ---- .9450 +.1475 .7975 265 ---- ---- ---- ---- .8955 +.1475 .7480 270 ---- ---- ---- ---- .8455 +.1470 .6985 275 ---- ---- ---- ---- .7960 +.1465 .6495 280 ---- ---- ---- ---- .7460 +.1455 .6005 285 ---- ---- ---- ---- .6965 +.1450 .5515 290 ---- .6090B ---- .6085B .6475 +.1440 .5035 295 ---- ---- ---- ---- .5985 +.1425 .4560 300 ---- .5565B ---- .5565B .5500 +.1400 .4100 2 305 ---- ---- ---- ---- .5015 +.1365 .3650 308 ---- ---- ---- ---- .4730 +.1345 .3385 2 309 ---- ---- ---- ---- .4635 +.1335 .3300 310 ---- .4610B ---- .4610B .4540 +.1325 .3215 2 311 ---- ---- ---- ---- .4445 +.1315 .3130 312 ---- ---- .2995A .2995A .4350 +.1305 .3045 313 ---- ---- .2935A .2935A .4260 +.1295 .2965 314 ---- .2915B .2855A .2855A .4165 +.1285 .2880 315 ---- .2945B .2750A .2750A .4070 +.1270 .2800 316 ---- .2930B .2670A .2670A .3980 +.1260 .2720 2 317 ---- .2900B .2615A .2615A .3890 +.1250 .2640 318 ---- .2920B .2515A .2515A .3795 +.1230 .2565 319 ---- .2950B .2460A .2460A .3705 +.1220 .2485 320 ---- .3690B .2385A .2385A .3620 +.1210 .2410 3 15 321 ---- .2940B .2290A .2290A .3530 +.1195 .2335 322 ---- .2905B .2240A .2240A .3440 +.1180 .2260 323 ---- .2955B .2165A .2165A .3355 +.1170 .2185 324 ---- .2940B .2095A .2095A .3265 +.1155 .2110 325 ---- .2930B .2025A .2025A .3180 +.1140 .2040 326 ---- .2895B .1935A .1935A .3095 +.1125 .1970 327 ---- .2960B .1890A .1890A .3010 +.1110 .1900 328 ---- .2930B .1825A .1825A .2930 +.1095 .1835 329 ---- .2840B .1765A .1765A .2845 +.1075 .1770 15 330 ---- .2835B .1650A .1650A .2765 +.1060 .1705 10 331 ---- .2680B .1595A .1595A .2685 +.1045 .1640 50 332 ---- .2615B .1535A .1535A .2605 +.1025 .1580 333 ---- .2540B .1470A .1470A .2530 +.1010 .1520 40 334 ---- .2440B .1420A .1420A .2450 +.0990 .1460 10 335 ---- .2360B .1365A .1365A .2375 +.0970 .1405 1 376 336 ---- .2315B .1310A .1310A .2300 +.0950 .1350 40 337 ---- .2285B .1260A .1260A .2225 +.0930 .1295 39 338 ---- .2210B .1205A .1205A .2155 +.0915 .1240 339 ---- .2140B .1160A .1160A .2080 +.0890 .1190 3 340 .1960 .2070B .1110A .2025B .2010 +.0870 2 .1140 125 640 341 ---- .2000B .1065A .1065A .1945 +.0850 .1095 5 5 342 ---- .1935B .1020A .1020A .1875 +.0830 .1045 4 12 343 ---- .1870B .0975A .0975A .1810 +.0805 .1005 11 344 ---- .1805B .0910A .0910A .1745 +.0785 .0960 36 345 .1640 .1745B .0870A .1705B .1685 +.0770 4 .0915 104 429 346 ---- .1680B .0830A .0830A .1620 +.0745 .0875 4 10 347 .1285 .1615B .0795A .1615B .1560 +.0720 1 .0840 10 19 348 ---- .1555B .0760A .0760A .1505 +.0705 .0800 4 349 .1295 .1500B .0730A .1500B .1445 +.0680 10 .0765 1 31 350 ---- .1445B .0690A .0690A .1390 +.0660 .0730 65 529 351 ---- .1390B .0660A .0660A .1335 +.0640 .0695 17 352 .0685 .1330B .0630A .1330B .1285 +.0620 4 .0665 12 16 353 .0655 .1280B .0605A .1280B .1235 +.0605 4 .0630 8 21 354 .1185 .1230B .0575A .1210B .1185 +.0585 34 .0600 355 .0670 .1180B .0550A .1110A .1135 +.0560 11 .0575 122 414 356 ---- .1130B .0520A .0520A .1090 +.0545 43 .0545 2 362 357 ---- .1085B .0500A .0500A .1045 +.0525 1 .0520 4 19 358 .0515 .1045B .0485A .0535A .1000 +.0505 3 .0495 18 28 359 .0805 .0995B .0805 .0800A .0960 +.0490 14 .0470 23 31 360 .0660 .0965 .0660 .0945B .0920 +.0470 187 .0450 1 650 361 .0910 .0915B .0910 .0860A .0880 +.0450 20 .0430 10 362 ---- .0875B ---- .0875B .0840 +.0435 .0405 21 363 ---- .0840B ---- .0840B .0805 +.0420 .0385 30 364 ---- .0800B ---- .0800B .0770 +.0400 .0370 24 28 365 ---- .0765B ---- .0765B .0735 +.0385 .0350 150 503 366 ---- .0730B ---- .0730B .0700 +.0370 .0330 10 367 ---- .0695B ---- .0695B .0670 +.0355 .0315 36 368 ---- .0665B ---- .0665B .0640 +.0340 .0300 16 369 ---- .0635B ---- .0635B .0610 +.0325 .0285 11 370 .0490 .0610B .0490 .0610B .0580 +.0310 478 .0270 462 1788 371 ---- .0580B ---- .0580B .0555 +.0300 .0255 6 372 .0445 .0550B .0445 .0530A .0525 +.0280 199 .0245 14 373 ---- .0525B ---- .0525B .0500 +.0265 .0235 5 374 ---- .0500B ---- .0500B .0475 +.0255 25 .0220 27 375 .0380 .0475B .0380 .0475B .0455 +.0245 280 .0210 2 620 376 ---- .0455B ---- .0455B .0430 +.0230 .0200 5 377 ---- .0435B ---- .0435B .0410 +.0220 .0190 1 378 .0420 .0420 .0420 .0390A .0390 +.0205 4 .0185 24 379 ---- .0390B ---- .0390B .0370 +.0195 .0175 1 18 380 .0225 .0375B .0225 .0365 .0350 +.0185 263 .0165 5 1166 381 .0255 .0355B .0255 .0350B .0330 +.0170 26 .0160 11 382 .0250 .0335B .0250 .0335B .0315 +.0160 71 .0155 383 .0240 .0320B .0240 .0320B .0300 +.0155 22 .0145 1 5 384 .0225 .0305B .0225 .0305B .0285 +.0145 27 .0140 1693 385 .0200 .0290B .0200 .0290B .0270 +.0135 20 .0135 121 324 386 .0200 .0275B .0200 .0275B .0255 +.0130 16 .0125 11 387 .0195 .0260B .0195 .0260B .0245 +.0125 26 .0120 20 226 388 .0185 .0245 .0185 .0245 .0230 +.0115 15 .0115 6 389 .0145 .0240B .0145 .0240B .0220 +.0110 31 .0110 23 390 .0105 .0225B .0105 .0225B .0210 +.0105 832 .0105 10 1319 395 ---- .0170B ---- .0170B .0160 +.0075 .0085 4 168 400 .0070 .0135B .0070 .0125B .0125 +.0055 51 .0070 536 852 405 ---- .0105B ---- .0105B .0100 +.0045 .0055 9 46 410 .0080 .0080 .0080 .0080 .0080 +.0035 3 .0045 1177 415 ---- .0060B ---- .0060B .0060 +.0020 .0040 490 420 ---- .0045B ---- .0045B .0050 +.0020 1 .0030 169 425 .0045 .0045 .0045 .0045 .0040 +.0015 1 .0025 951 430 ---- .0030B ---- .0030B .0035 +.0015 .0020 316 435 ---- .0025B ---- .0025B .0025 +.0005 .0020 23 440 ---- .0020B ---- .0020B .0020 +.0005 1 .0015 38 445 ---- ---- ---- ---- .0020 +.0005 .0015 105 450 ---- ---- ---- ---- .0015 +.0005 .0010 523 1139 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0010 UNCH .0010 3 465 .0015 .0015 .0015 .0015 .0010 UNCH 2 .0010 10 470 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 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 .0005 .0005 .0005 .0005 UNCH 1 .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 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 ---- ---- ---- ---- 3.2745 +.1400 3.1345 050 ---- ---- ---- ---- 3.0245 +.1400 2.8845 075 ---- ---- ---- ---- 2.7745 +.1400 2.6345 100 ---- ---- ---- ---- 2.5245 +.1400 2.3845 125 ---- ---- ---- ---- 2.2745 +.1400 2.1345 150 ---- ---- ---- ---- 2.0245 +.1400 1.8845 175 ---- ---- ---- ---- 1.7745 +.1400 1.6345 200 ---- ---- ---- ---- 1.5245 +.1400 1.3845 220 ---- ---- ---- ---- 1.3245 +.1400 1.1845 225 ---- ---- ---- ---- 1.2745 +.1400 1.1345 230 ---- ---- ---- ---- 1.2245 +.1395 1.0850 235 ---- ---- ---- ---- 1.1750 +.1395 1.0355 240 ---- ---- ---- ---- 1.1255 +.1395 .9860 245 ---- ---- ---- ---- 1.0760 +.1390 .9370 250 ---- ---- ---- ---- 1.0265 +.1385 .8880 255 ---- ---- ---- ---- .9775 +.1380 .8395 260 ---- .9245B ---- .9245B .9285 +.1370 .7915 265 ---- ---- ---- ---- .8795 +.1360 .7435 270 ---- .8370B ---- .8370B .8310 +.1350 .6960 275 ---- ---- ---- ---- .7830 +.1340 .6490 280 ---- .7410B ---- .7410B .7350 +.1320 .6030 285 ---- ---- ---- ---- .6875 +.1300 .5575 290 ---- .6470B ---- .6470B .6410 +.1275 .5135 295 ---- ---- ---- ---- .5950 +.1245 .4705 300 ---- .5560B .4265A .4265A .5500 +.1215 .4285 305 ---- .4315B .3865A .3865A .5060 +.1175 .3885 1 308 ---- .4295B .3630A .3630A .4800 +.1145 .3655 309 ---- .4370B .3555A .3555A .4715 +.1140 .3575 310 ---- .4695B .3480A .3480A .4630 +.1130 .3500 311 ---- .4305B .3405A .3405A .4545 +.1120 .3425 312 ---- .4285B .3335A .3335A .4460 +.1105 .3355 313 ---- .4315B .3260A .3260A .4380 +.1100 .3280 1 314 ---- .4300B .3190A .3190A .4295 +.1085 .3210 315 ---- .4200B .3120A .3120A .4215 +.1080 .3135 316 ---- .4140B .3050A .3050A .4135 +.1070 .3065 317 ---- .4035B .2980A .2980A .4055 +.1055 .3000 318 ---- .3970B .2910A .2910A .3975 +.1045 .2930 319 ---- .3885B .2845A .2845A .3895 +.1035 .2860 1 320 ---- .3875B .2780A .2780A .3815 +.1020 .2795 321 ---- .3735B .2715A .2715A .3740 +.1010 .2730 322 ---- .3645B .2650A .2650A .3660 +.0995 .2665 323 ---- .3565B .2585A .2585A .3585 +.0985 .2600 324 ---- .3510B .2525A .2525A .3510 +.0975 .2535 325 ---- .3450B .2405A .2405A .3435 +.0960 .2475 326 ---- .3420B .2345A .2345A .3360 +.0945 .2415 327 ---- .3345B .2285A .2285A .3290 +.0935 .2355 328 ---- .3275B .2225A .2225A .3215 +.0920 .2295 329 ---- .3200B .2170A .2170A .3145 +.0910 .2235 13 330 ---- .3130B .2115A .2115A .3075 +.0895 .2180 331 ---- .3060B .2070A .2070A .3005 +.0885 .2120 332 ---- .2990B .2005A .2005A .2935 +.0870 .2065 333 ---- .2920B .1955A .1955A .2870 +.0860 .2010 334 ---- .2855B .1905A .1905A .2805 +.0845 .1960 10 335 ---- .2790B .1860A .1860A .2735 +.0830 .1905 10 12 336 ---- .2725B .1815A .1815A .2670 +.0815 .1855 337 ---- .2660B .1765A .1765A .2610 +.0805 .1805 1 338 ---- .2595B .1735A .1735A .2545 +.0790 .1755 339 ---- .2535B .1695A .1695A .2485 +.0780 .1705 340 ---- .2470B .1650A .1650A .2425 +.0765 .1660 341 ---- .2410B .1605A .1605A .2365 +.0750 .1615 342 ---- .2350B .1550A .1550A .2305 +.0735 .1570 5 343 ---- .2295B .1495A .1495A .2245 +.0720 .1525 344 ---- .2235B .1450A .1450A .2190 +.0710 .1480 3 345 ---- .2180B .1410A .1410A .2135 +.0695 .1440 2 346 ---- .2125B .1365A .1365A .2080 +.0685 .1395 347 ---- .2070B .1325A .1325A .2030 +.0675 .1355 348 ---- .2015B .1285A .1285A .1975 +.0660 .1315 15 349 ---- .1970B .1245A .1245A .1925 +.0645 .1280 350 .1650 .1915B .1210A .1915B .1875 +.0635 1 .1240 55 351 ---- .1865B .1175A .1175A .1825 +.0620 .1205 352 ---- .1815B .1140A .1140A .1775 +.0605 .1170 353 ---- .1765B .1110A .1110A .1730 +.0595 .1135 354 ---- .1715B .1075A .1075A .1685 +.0585 .1100 355 ---- .1670B .1050A .1050A .1640 +.0570 .1070 1 5 356 ---- .1630B .1015A .1015A .1595 +.0560 .1035 357 ---- .1585B .0985A .0985A .1550 +.0545 .1005 358 ---- .1540B .0955A .0955A .1505 +.0530 .0975 359 ---- .1500B .0925A .0925A .1465 +.0520 .0945 360 .1285 .1455B .0900A .1275A .1425 +.0510 2 .0915 7 455 361 ---- .1410B .0875A .0875A .1385 +.0495 .0890 362 ---- .1370B .0850A .0850A .1345 +.0485 .0860 363 ---- .1335B ---- .1335B .1310 +.0475 .0835 364 ---- .1295B ---- .1295B .1270 +.0460 .0810 365 ---- .1260B ---- .1260B .1235 +.0450 .0785 4 366 ---- .1220B ---- .1220B .1200 +.0440 .0760 367 ---- .1185B ---- .1185B .1165 +.0425 .0740 368 ---- .1155B ---- .1155B .1130 +.0415 .0715 370 ---- .1085B ---- .1085B .1065 +.0395 .0670 17 375 .0905 .0940B .0905 .0940B .0915 +.0340 1 .0575 606 380 .0795 .0805B .0795 .0785A .0785 +.0295 2 .0490 210 200 385 ---- .0695B ---- .0695B .0670 +.0255 .0415 1 1 390 .0430 .0590B .0430 .0590B .0575 +.0220 2 .0355 81 395 ---- .0510B ---- .0510B .0495 +.0190 .0305 400 .0385 .0435B .0385 .0435B .0425 +.0165 4 .0260 40 1282 405 ---- .0375B ---- .0375B .0365 +.0140 .0225 1 31 410 .0330 .0330 .0330 .0320A .0315 +.0125 2 .0190 13 42 415 ---- .0270B ---- .0270B .0270 +.0105 .0165 420 ---- .0240B ---- .0240B .0235 +.0090 .0145 8 425 ---- .0205B ---- .0205B .0205 +.0080 1 .0125 6 430 .0185 .0185 .0185 .0175A .0175 +.0065 1 .0110 27 435 ---- .0155B ---- .0155B .0155 +.0055 .0100 1 440 ---- .0130B ---- .0130B .0130 +.0045 .0085 12 445 .0120 .0120 .0120 .0120 .0115 +.0040 1 .0075 1 450 .0085 .0095B .0080 .0095B .0100 +.0030 28 .0070 1136 455 ---- .0085B ---- .0085B .0085 +.0025 .0060 460 ---- .0075B ---- .0075B .0075 +.0020 .0055 9 465 ---- .0065B ---- .0065B .0065 +.0015 .0050 470 ---- .0055B ---- .0055B .0060 +.0015 .0045 8 475 ---- .0050B ---- .0050B .0050 +.0010 .0040 14 480 ---- .0045B ---- .0045B .0045 +.0010 .0035 15 485 ---- .0040B ---- .0040B .0040 +.0005 .0035 490 ---- .0035B ---- .0035B .0035 +.0005 .0030 31 495 ---- ---- ---- ---- .0030 UNCH .0030 500 ---- .0030B ---- .0030B .0025 UNCH .0025 8 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0015 -.0005 .0020 525 ---- ---- ---- ---- .0015 -.0005 .0020 10 530 ---- ---- ---- ---- .0015 UNCH .0015 2 535 ---- ---- ---- ---- .0010 -.0005 .0015 540 ---- ---- ---- ---- .0010 -.0005 .0015 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 1 600 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.2745 +.1400 3.1345 050 ---- ---- ---- ---- 3.0245 +.1400 2.8845 075 ---- ---- ---- ---- 2.7745 +.1400 2.6345 100 ---- ---- ---- ---- 2.5245 +.1400 2.3845 125 ---- ---- ---- ---- 2.2745 +.1400 2.1345 150 ---- ---- ---- ---- 2.0245 +.1400 1.8845 175 ---- ---- ---- ---- 1.7745 +.1400 1.6345 200 ---- ---- ---- ---- 1.5245 +.1400 1.3845 220 ---- ---- ---- ---- 1.3250 +.1390 1.1860 225 ---- ---- ---- ---- 1.2755 +.1390 1.1365 230 ---- ---- ---- ---- 1.2260 +.1385 1.0875 235 ---- ---- ---- ---- 1.1765 +.1380 1.0385 240 ---- 1.0320B ---- 1.0320B 1.1275 +.1375 .9900 245 ---- ---- ---- ---- 1.0785 +.1370 .9415 250 ---- 1.0355B ---- 1.0350B 1.0295 +.1360 .8935 255 ---- ---- ---- ---- .9810 +.1350 .8460 260 ---- .9390B ---- .9390B .9330 +.1340 .7990 265 ---- ---- ---- ---- .8850 +.1325 .7525 270 ---- .8440B ---- .8440B .8375 +.1305 .7070 275 ---- ---- ---- ---- .7910 +.1290 .6620 280 ---- .7510B ---- .7510B .7450 +.1270 .6180 285 ---- ---- ---- ---- .6995 +.1245 .5750 290 ---- .6605B ---- .6605B .6550 +.1215 .5335 295 ---- ---- ---- ---- .6115 +.1190 .4925 300 ---- .5745B ---- .5745B .5690 +.1155 .4535 305 ---- ---- ---- ---- .5275 +.1115 .4160 310 ---- .4920B ---- .4920B .4870 +.1075 .3795 1 315 ---- .4135B ---- .4135B .4480 +.1025 .3455 320 ---- .4155B ---- .4155B .4105 +.0975 .3130 3 325 ---- .3800B ---- .3800B .3750 +.0925 .2825 1 330 ---- .3460B ---- .3460B .3410 +.0870 .2540 335 ---- .3135B ---- .3135B .3095 +.0820 .2275 340 ---- .2835B ---- .2835B .2795 +.0760 .2035 12 18 345 .2520 .2570B .2520 .2485A .2520 +.0710 10 .1810 350 ---- .2310B .1565A .1565A .2260 +.0650 .1610 355 ---- .2065B .1390A .1390A .2025 +.0595 .1430 360 ---- .1845B .1230A .1230A .1810 +.0545 .1265 365 ---- .1640B .1085A .1085A .1615 +.0495 .1120 370 .1250 .1465B .1250 .1465B .1435 +.0445 15 .0990 80 375 ---- .1290B ---- .1290B .1270 +.0400 .0870 3 15 380 ---- .1145B ---- .1145B .1125 +.0355 .0770 10 385 ---- .1015B ---- .1015B .1000 +.0320 .0680 3 390 ---- .0895B ---- .0895B .0880 +.0280 .0600 1 395 ---- .0795B ---- .0795B .0780 +.0250 .0530 400 ---- .0700B ---- .0700B .0690 +.0225 .0465 10 405 ---- .0625B ---- .0625B .0610 +.0195 .0415 410 ---- .0550B ---- .0550B .0540 +.0175 .0365 1 415 ---- .0480B ---- .0480B .0480 +.0160 .0320 420 ---- .0435B ---- .0435B .0425 +.0140 .0285 2 425 ---- .0385B ---- .0385B .0375 +.0125 .0250 430 ---- .0335B ---- .0335B .0335 +.0110 .0225 435 ---- .0305B ---- .0305B .0295 +.0095 .0200 440 ---- .0270B ---- .0270B .0265 +.0085 .0180 60 445 .0210 .0240B .0210 .0240B .0235 +.0075 10 .0160 450 .0195 .0215B .0195 .0205B .0210 +.0065 2 .0145 10 455 .0195 .0195 .0195 .0195 .0185 +.0055 10 .0130 460 ---- .0160B ---- .0160B .0165 +.0045 .0120 465 ---- .0145B ---- .0145B .0150 +.0045 .0105 470 ---- .0130B ---- .0130B .0135 +.0035 .0100 475 ---- .0115B ---- .0115B .0125 +.0035 .0090 480 ---- .0105B ---- .0105B .0115 +.0035 .0080 485 ---- .0095B ---- .0095B .0105 +.0030 .0075 490 ---- .0085B ---- .0085B .0095 +.0025 .0070 495 ---- .0075B ---- .0075B .0090 +.0025 .0065 500 ---- .0070B ---- .0070B .0085 +.0025 .0060 1 505 ---- .0065B ---- .0065B .0080 +.0025 .0055 510 ---- .0060B ---- .0060B .0070 +.0020 .0050 12 515 ---- .0055B ---- .0055B .0070 +.0025 .0045 520 ---- .0050B ---- .0050B .0065 +.0020 .0045 525 ---- .0045B ---- .0045B .0060 +.0020 .0040 530 ---- .0045B ---- .0045B .0055 +.0015 .0040 535 ---- .0040B ---- .0040B .0050 +.0015 .0035 540 ---- ---- ---- ---- .0050 +.0015 .0035 545 ---- .0035B ---- .0035B .0045 +.0015 .0030 550 ---- ---- ---- ---- .0040 +.0010 .0030 555 ---- ---- ---- ---- .0040 +.0010 .0030 560 ---- ---- ---- ---- .0035 +.0010 .0025 565 ---- ---- ---- ---- .0035 +.0010 .0025 570 ---- ---- ---- ---- .0035 +.0010 .0025 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- ---- ---- ---- .0030 +.0010 .0020 585 ---- ---- ---- ---- .0030 +.0010 .0020 2 600 ---- ---- ---- ---- .0025 +.0005 .0020 7 625 ---- ---- ---- ---- .0020 +.0005 .0015 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0015 +.0005 .0010 1 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2745 +.1400 3.1345 050 ---- ---- ---- ---- 3.0245 +.1400 2.8845 075 ---- ---- ---- ---- 2.7745 +.1400 2.6345 100 ---- ---- ---- ---- 2.5245 +.1400 2.3845 125 ---- ---- ---- ---- 2.2745 +.1400 2.1345 150 ---- ---- ---- ---- 2.0245 +.1400 1.8845 175 ---- ---- ---- ---- 1.7745 +.1400 1.6345 200 ---- ---- ---- ---- 1.5245 +.1395 1.3850 220 ---- ---- ---- ---- 1.3260 +.1385 1.1875 225 ---- ---- ---- ---- 1.2770 +.1385 1.1385 230 ---- ---- ---- ---- 1.2275 +.1375 1.0900 235 ---- ---- ---- ---- 1.1790 +.1375 1.0415 240 ---- 1.1355B ---- 1.1355B 1.1300 +.1365 .9935 245 ---- ---- ---- ---- 1.0820 +.1360 .9460 250 ---- 1.0395B ---- 1.0395B 1.0335 +.1340 .8995 255 ---- ---- ---- ---- .9860 +.1330 .8530 260 ---- .9445B ---- .9445B .9390 +.1320 .8070 265 ---- ---- ---- ---- .8920 +.1300 .7620 270 ---- .8515B ---- .8510B .8460 +.1280 .7180 275 ---- ---- ---- ---- .8000 +.1250 .6750 280 ---- .7615B ---- .7615B .7555 +.1230 .6325 285 ---- ---- ---- ---- .7115 +.1200 .5915 290 ---- .6745B ---- .6740B .6685 +.1175 .5510 295 ---- ---- ---- ---- .6265 +.1140 .5125 300 ---- .5915B ---- .5915B .5855 +.1105 .4750 305 ---- .4570B ---- .4570B .5460 +.1070 .4390 310 ---- .5130B ---- .5130B .5075 +.1030 .4045 315 ---- .4680B ---- .4680B .4705 +.0990 .3715 320 ---- .4400B ---- .4400B .4350 +.0945 .3405 4 325 ---- .4055B ---- .4055B .4015 +.0905 .3110 330 ---- .3730B ---- .3730B .3690 +.0855 .2835 335 ---- .3420B ---- .3420B .3385 +.0810 .2575 340 ---- .3125B ---- .3125B .3095 +.0760 100 .2335 100 345 ---- .2855B ---- .2855B .2830 +.0715 .2115 19 350 ---- .2610B ---- .2610B .2580 +.0670 .1910 60 355 ---- .2370B .1685A .1685A .2350 +.0625 .1725 360 ---- .2160B .1520A .1520A .2135 +.0580 .1555 365 ---- .1950B .1370A .1370A .1935 +.0535 .1400 370 ---- .1770B .1230A .1230A .1750 +.0490 .1260 375 ---- .1600B .1110A .1110A .1585 +.0455 58 .1130 71 1076 380 .1430 .1440B .0995A .1415A .1430 +.0410 1 .1020 1 2 385 ---- .1310B .0895A .0895A .1290 +.0375 .0915 24 390 ---- .1175B ---- .1175B .1160 +.0335 .0825 1 395 ---- .1060B ---- .1060B .1045 +.0305 .0740 400 ---- .0955B ---- .0955B .0940 +.0275 .0665 31 1210 405 ---- .0855B ---- .0855B .0845 +.0250 .0595 410 ---- .0770B ---- .0770B .0765 +.0230 .0535 6 6 415 .0700 .0700 .0700 .0695A .0690 +.0205 7 .0485 420 ---- .0630B ---- .0630B .0620 +.0185 .0435 28 425 ---- .0560B ---- .0560B .0560 +.0170 76 .0390 140 1971 430 ---- .0515B ---- .0515B .0505 +.0150 .0355 1 435 ---- .0465B ---- .0465B .0460 +.0140 .0320 18 440 ---- .0415B ---- .0415B .0415 +.0125 .0290 451 445 ---- .0375B ---- .0375B .0375 +.0115 .0260 450 ---- .0345B ---- .0345B .0340 +.0105 .0235 2 520 455 ---- .0310B ---- .0310B .0310 +.0095 .0215 2 460 ---- .0280B ---- .0280B .0280 +.0085 .0195 4 465 ---- .0255B ---- .0255B .0255 +.0075 .0180 1 470 ---- .0235B ---- .0235B .0230 +.0065 .0165 400 475 ---- .0215B ---- .0215B .0210 +.0060 18 .0150 70 948 480 ---- .0195B ---- .0195B .0190 +.0050 .0140 3 485 ---- .0165B ---- .0165B .0175 +.0045 .0130 490 ---- .0150B ---- .0150B .0165 +.0045 .0120 1 495 ---- .0135B ---- .0135B .0150 +.0040 .0110 500 ---- .0125B ---- .0125B .0140 +.0035 .0105 505 ---- .0115B ---- .0115B .0130 +.0035 .0095 510 ---- .0105B ---- .0105B .0120 +.0030 .0090 515 ---- .0095B ---- .0095B .0110 +.0025 .0085 520 ---- .0085B ---- .0085B .0105 +.0025 .0080 525 ---- .0080B ---- .0080B .0100 +.0025 .0075 530 ---- .0075B ---- .0075B .0090 +.0020 .0070 535 ---- .0070B ---- .0070B .0085 +.0020 .0065 540 ---- ---- ---- ---- .0080 +.0015 .0065 10 545 ---- ---- ---- ---- .0075 +.0015 .0060 550 ---- ---- ---- ---- .0070 +.0010 .0060 555 ---- ---- ---- ---- .0065 +.0010 .0055 560 ---- ---- ---- ---- .0065 +.0015 .0050 565 ---- ---- ---- ---- .0060 +.0010 .0050 570 ---- ---- ---- ---- .0055 +.0005 .0050 575 ---- ---- ---- ---- .0055 +.0010 .0045 580 ---- ---- ---- ---- .0050 +.0005 .0045 585 ---- ---- ---- ---- .0050 +.0010 .0040 600 ---- ---- ---- ---- .0040 +.0005 .0035 625 ---- ---- ---- ---- .0035 +.0005 .0030 3 650 ---- ---- ---- ---- .0030 +.0005 .0025 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 30 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2645 +.1360 3.1285 050 ---- ---- ---- ---- 3.0145 +.1360 2.8785 075 ---- ---- ---- ---- 2.7645 +.1360 2.6285 100 ---- ---- ---- ---- 2.5145 +.1360 2.3785 125 ---- ---- ---- ---- 2.2645 +.1360 2.1285 150 ---- ---- ---- ---- 2.0145 +.1360 1.8785 175 ---- ---- ---- ---- 1.7645 +.1360 1.6285 200 ---- ---- ---- ---- 1.5150 +.1355 1.3795 220 ---- 1.2260B ---- 1.2260B 1.3170 +.1330 1.1840 225 ---- ---- ---- ---- 1.2680 +.1320 1.1360 230 ---- ---- ---- ---- 1.2195 +.1315 1.0880 235 ---- ---- ---- ---- 1.1715 +.1310 1.0405 240 ---- 1.1270B ---- 1.1270B 1.1235 +.1295 .9940 245 ---- ---- ---- ---- 1.0760 +.1285 .9475 250 ---- 1.0325B ---- 1.0325B 1.0290 +.1270 .9020 255 ---- ---- ---- ---- .9830 +.1260 .8570 260 ---- .9405B ---- .9405B .9370 +.1240 .8130 265 ---- ---- ---- ---- .8920 +.1225 .7695 270 ---- .8505B ---- .8505B .8475 +.1205 .7270 275 ---- ---- ---- ---- .8035 +.1180 .6855 280 ---- .7640B ---- .7640B .7605 +.1160 .6445 285 ---- ---- ---- ---- .7185 +.1135 .6050 290 ---- .6805B ---- .6805B .6770 +.1105 .5665 295 ---- ---- ---- ---- .6365 +.1070 .5295 300 ---- .6005B ---- .6005B .5975 +.1040 .4935 305 ---- .5135B ---- .5135B .5595 +.1005 .4590 310 ---- .5255B ---- .5255B .5230 +.0970 .4260 315 ---- .4900B ---- .4900B .4880 +.0930 .3950 320 ---- .4555B ---- .4555B .4545 +.0895 .3650 325 ---- .4230B ---- .4230B .4220 +.0850 .3370 330 ---- .3915B ---- .3915B .3915 +.0810 .3105 335 ---- .3650B ---- .3645B .3625 +.0770 .2855 6 340 ---- .3375B ---- .3370B .3350 +.0725 .2625 16 345 ---- .3110B ---- .3105B .3095 +.0690 .2405 350 ---- .2870B ---- .2865B .2850 +.0645 .2205 2 2 355 ---- .2640B .1975A .1975A .2625 +.0610 .2015 360 ---- .2425B .1805A .1805A .2415 +.0570 .1845 365 ---- .2225B .1645A .1645A .2215 +.0530 .1685 370 ---- .2040B .1505A .1505A .2035 +.0495 .1540 375 ---- .1870B .1370A .1370A .1865 +.0460 .1405 380 ---- .1710B .1250A .1250A .1710 +.0430 .1280 385 ---- .1565B .1140A .1140A .1565 +.0395 .1170 390 ---- .1430B .1040A .1040A .1435 +.0370 .1065 395 ---- .1310B .0950A .0950A .1310 +.0340 .0970 400 ---- .1195B ---- .1190B .1200 +.0315 .0885 1 405 ---- .1090B ---- .1090B .1095 +.0285 .0810 410 ---- .0995B ---- .0995B .1005 +.0265 .0740 415 ---- .0910B ---- .0910B .0920 +.0245 .0675 420 ---- .0830B ---- .0830B .0840 +.0225 .0615 3 425 ---- .0760B ---- .0755B .0770 +.0205 .0565 430 ---- .0695B ---- .0690B .0705 +.0190 .0515 435 .0520 .0635B .0520 .0635B .0645 +.0170 10 .0475 440 ---- .0580B ---- .0580B .0590 +.0155 .0435 445 ---- .0530B ---- .0530B .0545 +.0145 .0400 450 ---- .0490B ---- .0490B .0500 +.0135 .0365 35 455 ---- .0445B ---- .0445B .0460 +.0120 .0340 460 ---- .0410B ---- .0410B .0425 +.0115 .0310 465 ---- .0375B ---- .0375B .0390 +.0100 .0290 470 ---- .0345B ---- .0345B .0360 +.0095 .0265 475 ---- .0320B ---- .0320B .0335 +.0085 .0250 480 ---- .0295B ---- .0295B .0310 +.0080 .0230 485 ---- .0270B ---- .0270B .0285 +.0070 .0215 490 ---- .0250B ---- .0250B .0265 +.0065 .0200 495 ---- .0230B ---- .0230B .0245 +.0060 .0185 500 ---- .0215B ---- .0215B .0230 +.0055 .0175 14 505 ---- .0200B ---- .0200B .0215 +.0055 .0160 510 ---- .0185B ---- .0185B .0200 +.0050 .0150 515 ---- .0170B ---- .0170B .0185 +.0040 .0145 520 ---- .0160B ---- .0160B .0175 +.0040 .0135 525 ---- .0150B ---- .0150B .0165 +.0040 .0125 530 ---- .0140B ---- .0140B .0155 +.0035 .0120 535 ---- .0130B ---- .0130B .0145 +.0035 .0110 540 ---- .0120B ---- .0120B .0135 +.0030 .0105 545 ---- .0115B ---- .0115B .0130 +.0030 .0100 550 ---- .0105B ---- .0105B .0120 +.0025 .0095 5 555 ---- .0100B ---- .0095B .0115 +.0025 .0090 560 ---- .0095B ---- .0090B .0105 +.0020 .0085 565 ---- .0085B ---- .0085B .0100 +.0020 .0080 570 ---- .0080B ---- .0080B .0095 +.0020 .0075 575 ---- ---- ---- ---- .0090 +.0015 .0075 580 ---- .0075B ---- ---- .0085 +.0015 .0070 600 ---- ---- ---- ---- .0070 +.0010 .0060 625 ---- ---- ---- ---- .0055 +.0005 .0050 650 ---- ---- ---- ---- .0045 +.0005 .0040 675 ---- ---- ---- ---- .0040 +.0005 .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.2645 +.1360 3.1285 050 ---- ---- ---- ---- 3.0145 +.1360 2.8785 075 ---- ---- ---- ---- 2.7645 +.1360 2.6285 100 ---- ---- ---- ---- 2.5145 +.1360 2.3785 125 ---- ---- ---- ---- 2.2645 +.1360 2.1285 150 ---- ---- ---- ---- 2.0145 +.1360 1.8785 175 ---- ---- ---- ---- 1.7645 +.1360 1.6285 200 ---- ---- ---- ---- 1.5150 +.1350 1.3800 220 ---- 1.3210B ---- 1.3210B 1.3195 +.1330 1.1865 225 ---- ---- ---- ---- 1.2710 +.1320 1.1390 230 ---- ---- ---- ---- 1.2230 +.1310 1.0920 235 ---- ---- ---- ---- 1.1755 +.1300 1.0455 240 ---- 1.1295B ---- 1.1295B 1.1280 +.1285 .9995 245 ---- ---- ---- ---- 1.0810 +.1270 .9540 250 ---- 1.0365B ---- 1.0365B 1.0345 +.1255 .9090 255 ---- ---- ---- ---- .9890 +.1245 .8645 260 ---- .9460B ---- .9460B .9435 +.1220 .8215 265 ---- ---- ---- ---- .8990 +.1200 .7790 270 ---- .8580B ---- .8580B .8555 +.1185 .7370 275 ---- ---- ---- ---- .8125 +.1160 .6965 280 ---- .7735B ---- .7735B .7705 +.1135 .6570 285 ---- ---- ---- ---- .7295 +.1110 .6185 290 ---- .6920B ---- .6920B .6895 +.1080 .5815 295 ---- ---- ---- ---- .6505 +.1050 .5455 300 ---- .6145B ---- .6145B .6125 +.1015 .5110 305 ---- .5545B ---- .5545B .5760 +.0985 .4775 310 ---- .5415B ---- .5415B .5410 +.0950 .4460 315 ---- .5065B ---- .5065B .5070 +.0915 .4155 320 ---- .4735B ---- .4735B .4745 +.0880 .3865 325 ---- .4415B ---- .4410B .4430 +.0840 .3590 330 ---- .4115B ---- .4110B .4135 +.0805 .3330 335 ---- .3875B ---- .3865B .3850 +.0770 .3080 340 ---- .3605B ---- .3595B .3580 +.0730 .2850 345 ---- .3350B ---- .3345B .3325 +.0690 .2635 350 ---- .3110B ---- .3100B .3085 +.0655 .2430 355 ---- .2880B .2215A .2215A .2860 +.0615 .2245 360 ---- .2670B .2040A .2040A .2650 +.0580 .2070 365 ---- .2470B .1880A .1880A .2450 +.0545 .1905 370 ---- .2285B .1730A .1730A .2265 +.0510 .1755 375 ---- .2110B .1595A .1595A .2095 +.0480 .1615 380 ---- .1950B .1465A .1465A .1935 +.0450 .1485 4 385 ---- .1800B .1350A .1350A .1785 +.0415 .1370 390 ---- .1660B .1240A .1240A .1650 +.0390 .1260 395 ---- .1530B .1145A .1145A .1525 +.0365 .1160 400 ---- .1415B .1055A .1055A .1405 +.0335 .1070 405 ---- .1305B ---- .1305B .1300 +.0315 .0985 410 ---- .1200B ---- .1195B .1200 +.0290 .0910 415 ---- .1110B ---- .1105B .1110 +.0270 .0840 420 ---- .1020B ---- .1020B .1025 +.0250 .0775 2 425 ---- .0945B ---- .0940B .0945 +.0230 .0715 430 ---- .0870B ---- .0865B .0875 +.0215 .0660 435 ---- .0805B ---- .0795B .0810 +.0200 .0610 440 ---- .0745B ---- .0745B .0750 +.0185 .0565 445 ---- .0685B ---- .0685B .0700 +.0175 .0525 450 ---- .0635B ---- .0630B .0645 +.0155 .0490 455 ---- .0585B ---- .0585B .0600 +.0145 .0455 460 ---- .0545B ---- .0540B .0560 +.0140 .0420 465 ---- .0505B ---- .0505B .0520 +.0130 .0390 470 ---- .0465B ---- .0465B .0485 +.0120 .0365 475 ---- .0435B ---- .0430B .0450 +.0110 .0340 480 ---- .0405B ---- .0405B .0420 +.0100 .0320 485 ---- .0375B ---- .0375B .0395 +.0100 .0295 490 ---- .0350B ---- .0350B .0370 +.0090 .0280 495 ---- .0325B ---- .0325B .0345 +.0085 .0260 500 ---- .0300B ---- .0300B .0325 +.0080 .0245 505 ---- .0280B ---- .0280B .0305 +.0075 .0230 510 ---- .0265B ---- .0265B .0285 +.0070 .0215 515 ---- .0245B ---- .0245B .0265 +.0065 .0200 520 ---- .0230B ---- .0230B .0250 +.0060 .0190 525 ---- .0215B ---- .0215B .0235 +.0055 .0180 530 ---- .0205B ---- .0205B .0225 +.0055 .0170 535 ---- .0190B ---- .0190B .0210 +.0050 .0160 540 ---- .0180B ---- .0180B .0200 +.0050 .0150 545 ---- .0170B ---- .0170B .0190 +.0045 .0145 550 ---- .0160B ---- .0160B .0180 +.0045 .0135 555 ---- .0150B ---- .0150B .0170 +.0040 .0130 560 ---- .0140B ---- .0140B .0160 +.0040 .0120 565 ---- .0135B ---- .0130B .0150 +.0035 .0115 570 ---- .0125B ---- .0125B .0145 +.0035 .0110 575 ---- .0120B ---- .0120B .0135 +.0030 .0105 580 ---- .0115B ---- .0110B .0130 +.0030 .0100 600 ---- .0095B ---- .0095B .0110 +.0025 .0085 625 ---- .0070B ---- ---- .0085 +.0020 .0065 650 ---- ---- ---- ---- .0070 +.0015 .0055 675 ---- ---- ---- ---- .0060 +.0015 .0045 700 ---- ---- ---- ---- .0050 +.0010 .0040 725 ---- ---- ---- ---- .0045 +.0010 .0035 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0035 +.0010 .0025 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.2550 +.1330 3.1220 050 ---- ---- ---- ---- 3.0050 +.1330 2.8720 075 ---- ---- ---- ---- 2.7550 +.1330 2.6220 100 ---- ---- ---- ---- 2.5050 +.1330 2.3720 125 ---- ---- ---- ---- 2.2550 +.1330 2.1220 150 ---- ---- ---- ---- 2.0050 +.1330 1.8720 175 ---- ---- ---- ---- 1.7550 +.1330 1.6220 200 ---- ---- ---- ---- 1.5060 +.1315 1.3745 220 ---- 1.3120B ---- 1.3120B 1.3115 +.1280 1.1835 225 ---- ---- ---- ---- 1.2635 +.1270 1.1365 230 ---- ---- ---- ---- 1.2165 +.1265 1.0900 235 ---- ---- ---- ---- 1.1695 +.1250 1.0445 240 ---- 1.1230B ---- 1.1230B 1.1230 +.1240 .9990 245 ---- ---- ---- ---- 1.0770 +.1225 .9545 250 ---- 1.0315B ---- 1.0315B 1.0315 +.1210 .9105 255 ---- ---- ---- ---- .9870 +.1195 .8675 260 ---- .9430B ---- .9430B .9425 +.1175 .8250 265 ---- ---- ---- ---- .8995 +.1155 .7840 270 ---- .8570B ---- .8570B .8570 +.1135 .7435 275 ---- ---- ---- ---- .8155 +.1115 .7040 280 ---- .7745B ---- .7745B .7745 +.1085 .6660 285 ---- ---- ---- ---- .7350 +.1065 .6285 290 ---- .6955B ---- .6955B .6960 +.1030 .5930 295 ---- .5780B ---- .5780B .6585 +.1005 .5580 300 ---- .6205B ---- .6205B .6225 +.0980 .5245 305 ---- .5845B ---- .5845B .5870 +.0945 .4925 310 ---- .5500B ---- .5500B .5535 +.0915 .4620 315 ---- .5165B ---- .5165B .5205 +.0880 .4325 320 ---- .4845B ---- .4845B .4895 +.0850 .4045 325 ---- .4540B ---- .4540B .4595 +.0815 .3780 330 ---- .4245B ---- .4245B .4310 +.0780 .3530 335 ---- .4055B ---- .4050B .4035 +.0745 .3290 340 ---- .3790B ---- .3785B .3780 +.0715 .3065 345 ---- .3545B ---- .3535B .3530 +.0675 .2855 350 ---- .3310B ---- .3295B .3300 +.0645 .2655 355 ---- .3085B ---- .3075B .3080 +.0615 .2465 360 ---- .2880B ---- .2875B .2875 +.0585 .2290 365 ---- .2680B ---- .2675B .2680 +.0550 .2130 370 ---- .2495B ---- .2485B .2495 +.0520 .1975 375 ---- .2325B ---- .2320B .2325 +.0490 .1835 380 ---- .2160B ---- .2155B .2165 +.0465 .1700 385 ---- .2010B ---- .2010B .2015 +.0435 .1580 390 ---- .1870B ---- .1870B .1875 +.0410 .1465 1 395 ---- .1740B ---- .1730B .1745 +.0385 .1360 400 ---- .1615B ---- .1605B .1625 +.0360 .1265 7 405 ---- .1500B ---- .1500B .1515 +.0340 .1175 410 ---- .1395B ---- .1390B .1410 +.0320 .1090 415 ---- .1300B ---- .1300B .1310 +.0295 .1015 420 ---- .1210B ---- .1205B .1220 +.0275 .0945 3 425 ---- .1125B ---- .1125B .1135 +.0255 .0880 430 ---- .1045B ---- .1045B .1060 +.0240 .0820 1 435 ---- .0975B ---- .0975B .0985 +.0220 .0765 440 ---- .0905B ---- .0905B .0920 +.0210 .0710 445 ---- .0845B ---- .0840B .0860 +.0195 .0665 450 .0705 .0790B .0705 .0790B .0800 +.0180 1 .0620 2 455 ---- .0735B ---- .0730B .0745 +.0165 .0580 460 ---- .0685B ---- .0685B .0695 +.0155 .0540 465 ---- .0640B ---- .0635B .0650 +.0140 .0510 470 ---- .0600B ---- .0595B .0610 +.0135 .0475 475 ---- .0560B ---- .0555B .0570 +.0125 .0445 480 ---- .0525B ---- .0520B .0535 +.0115 .0420 485 ---- .0490B ---- .0490B .0500 +.0105 .0395 490 ---- .0460B ---- .0460B .0470 +.0100 .0370 495 ---- .0430B ---- .0430B .0440 +.0090 .0350 500 ---- .0405B ---- .0405B .0415 +.0085 .0330 505 ---- .0380B ---- .0380B .0390 +.0080 .0310 510 ---- .0355B ---- .0355B .0370 +.0080 .0290 515 ---- .0335B ---- .0335B .0350 +.0075 .0275 520 ---- .0315B ---- .0315B .0330 +.0070 .0260 525 ---- .0300B ---- .0300B .0310 +.0065 .0245 530 ---- .0280B ---- .0280B .0295 +.0060 .0235 535 ---- .0265B ---- .0265B .0280 +.0060 .0220 540 ---- .0255B ---- .0255B .0265 +.0055 .0210 545 ---- .0240B ---- .0240B .0250 +.0050 .0200 550 ---- .0225B ---- .0225B .0240 +.0050 .0190 555 ---- .0215B ---- .0215B .0230 +.0050 .0180 560 ---- .0205B ---- .0205B .0215 +.0045 .0170 565 ---- .0195B ---- .0190B .0205 +.0040 .0165 570 ---- .0185B ---- .0185B .0195 +.0040 .0155 575 ---- .0175B ---- .0175B .0185 +.0035 .0150 580 ---- .0165B ---- .0165B .0180 +.0040 .0140 600 ---- .0140B ---- .0135B .0150 +.0030 .0120 625 ---- .0110B ---- .0110B .0120 +.0025 .0095 650 ---- .0090B ---- .0090B .0100 +.0020 .0080 675 ---- .0075B ---- ---- .0085 +.0015 .0070 700 ---- ---- ---- ---- .0070 +.0010 .0060 725 ---- ---- ---- ---- .0065 +.0015 .0050 750 ---- ---- ---- ---- .0055 +.0010 .0045 775 ---- ---- ---- ---- .0050 +.0010 .0040 800 ---- ---- ---- ---- .0045 +.0010 .0035 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.2550 +.1330 3.1220 050 ---- ---- ---- ---- 3.0050 +.1330 2.8720 075 ---- ---- ---- ---- 2.7550 +.1330 2.6220 100 ---- ---- ---- ---- 2.5050 +.1330 2.3720 125 ---- ---- ---- ---- 2.2550 +.1330 2.1220 150 ---- ---- ---- ---- 2.0050 +.1330 1.8720 175 ---- ---- ---- ---- 1.7550 +.1330 1.6220 200 ---- ---- ---- ---- 1.5050 +.1315 1.3735 220 ---- 1.3100B ---- 1.3100B 1.3115 +.1275 1.1840 225 ---- ---- ---- ---- 1.2640 +.1260 1.1380 230 ---- ---- ---- ---- 1.2175 +.1250 1.0925 235 ---- ---- ---- ---- 1.1715 +.1235 1.0480 240 ---- 1.1230B ---- 1.1230B 1.1260 +.1220 1.0040 245 ---- ---- ---- ---- 1.0815 +.1205 .9610 250 ---- 1.0340B ---- 1.0340B 1.0370 +.1190 .9180 255 ---- ---- ---- ---- .9935 +.1170 .8765 260 ---- .9480B ---- .9480B .9505 +.1150 .8355 265 ---- ---- ---- ---- .9085 +.1130 .7955 270 ---- .8650B ---- .8650B .8670 +.1110 .7560 275 ---- ---- ---- ---- .8265 +.1090 .7175 280 ---- .7850B ---- .7850B .7870 +.1065 .6805 285 ---- ---- ---- ---- .7480 +.1040 .6440 290 ---- .7085B ---- .7085B .7100 +.1010 .6090 295 ---- .6150B ---- .6150B .6735 +.0985 .5750 300 ---- .6355B ---- .6355B .6380 +.0955 .5425 305 ---- .6005B ---- .6005B .6035 +.0925 .5110 310 ---- .5665B ---- .5665B .5705 +.0895 .4810 315 ---- .5340B ---- .5340B .5390 +.0870 .4520 320 ---- .5025B ---- .5025B .5085 +.0840 .4245 325 ---- .4725B ---- .4725B .4790 +.0805 .3985 330 ---- .4435B ---- .4435B .4515 +.0780 .3735 335 ---- .4240B ---- .4235B .4245 +.0745 .3500 340 ---- .3985B ---- .3935B .3995 +.0715 .3280 345 ---- .3740B ---- .3660B .3750 +.0680 .3070 350 ---- .3510B ---- .3465B .3520 +.0650 20 .2870 355 ---- .3290B ---- .3265B .3305 +.0620 .2685 360 ---- .3085B ---- .3075B .3095 +.0590 .2505 1 365 ---- .2890B ---- .2825B .2900 +.0560 .2340 370 ---- .2705B ---- .2680B .2720 +.0530 .2190 375 ---- .2530B ---- .2485B .2545 +.0500 .2045 380 ---- .2365B ---- .2255B .2385 +.0475 .1910 385 ---- .2215B ---- .2120B .2230 +.0450 .1780 390 ---- .2070B ---- .2020B .2090 +.0425 .1665 395 ---- .1930B ---- .1825B .1955 +.0400 .1555 400 ---- .1810B ---- .1710B .1830 +.0375 40 .1455 405 ---- .1685B ---- .1605B .1715 +.0355 .1360 410 ---- .1575B ---- .1485B .1605 +.0335 .1270 415 ---- .1475B ---- .1385B .1505 +.0320 .1185 420 ---- .1380B ---- .1305B .1410 +.0300 .1110 425 ---- .1290B ---- .1215B .1320 +.0280 .1040 430 ---- .1200B ---- .1130B .1240 +.0265 .0975 435 ---- .1130B ---- .1035B .1165 +.0250 .0915 440 ---- .1055B ---- .0965B .1090 +.0235 .0855 445 ---- .0985B ---- .0905B .1025 +.0220 .0805 450 ---- .0925B ---- .0840B .0965 +.0210 20 .0755 6 455 ---- .0865B ---- .0800B .0905 +.0195 .0710 460 ---- .0810B ---- .0740B .0850 +.0185 .0665 465 ---- .0760B ---- .0705B .0800 +.0175 .0625 470 ---- .0715B ---- .0705B .0755 +.0165 .0590 475 ---- .0670B ---- .0665B .0710 +.0155 .0555 480 ---- .0630B ---- .0625B .0670 +.0145 .0525 485 ---- .0595B ---- .0590B .0630 +.0135 .0495 490 ---- .0560B ---- .0560B .0595 +.0130 .0465 495 ---- .0525B ---- .0525B .0560 +.0120 .0440 500 ---- .0490B ---- .0490B .0530 +.0115 .0415 6 505 ---- .0465B ---- .0465B .0500 +.0110 .0390 510 ---- .0435B ---- .0435B .0475 +.0105 .0370 515 ---- .0410B ---- .0410B .0445 +.0095 .0350 520 ---- .0390B ---- .0390B .0425 +.0095 .0330 525 ---- .0370B ---- .0370B .0400 +.0085 .0315 530 ---- .0350B ---- .0350B .0380 +.0080 .0300 535 ---- .0330B ---- .0330B .0360 +.0075 .0285 540 ---- .0310B ---- .0310B .0340 +.0070 .0270 545 ---- .0295B ---- .0295B .0320 +.0065 .0255 550 ---- .0275B ---- .0275B .0305 +.0065 .0240 555 ---- .0265B ---- .0265B .0290 +.0060 .0230 560 ---- .0250B ---- .0250B .0275 +.0055 .0220 565 ---- .0235B ---- .0235B .0260 +.0050 .0210 570 ---- .0225B ---- .0225B .0250 +.0050 .0200 575 ---- .0215B ---- .0215B .0235 +.0045 .0190 580 ---- .0205B ---- .0205B .0225 +.0045 .0180 600 ---- .0165B ---- .0165B .0185 +.0035 .0150 625 ---- .0130B ---- .0130B .0150 +.0030 .0120 650 ---- .0105B ---- .0105B .0120 +.0020 .0100 675 ---- .0085B ---- .0085B .0095 +.0015 .0080 700 ---- ---- ---- ---- .0080 +.0010 .0070 725 ---- ---- ---- ---- .0070 +.0010 .0060 750 ---- ---- ---- ---- .0055 +.0005 .0050 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.2470 +.1315 3.1155 050 ---- ---- ---- ---- 2.9970 +.1315 2.8655 075 ---- ---- ---- ---- 2.7470 +.1315 2.6155 100 ---- ---- ---- ---- 2.4970 +.1315 2.3655 125 ---- ---- ---- ---- 2.2470 +.1315 2.1155 150 ---- ---- ---- ---- 1.9970 +.1315 1.8655 175 ---- ---- ---- ---- 1.7470 +.1315 1.6155 200 ---- ---- ---- ---- 1.4970 +.1300 1.3670 220 ---- ---- ---- ---- 1.3035 +.1250 1.1785 225 ---- ---- ---- ---- 1.2570 +.1235 1.1335 230 ---- ---- ---- ---- 1.2110 +.1220 1.0890 235 ---- ---- ---- ---- 1.1660 +.1205 1.0455 240 ---- ---- ---- ---- 1.1215 +.1190 1.0025 245 ---- ---- ---- ---- 1.0775 +.1170 .9605 250 ---- ---- ---- ---- 1.0345 +.1150 .9195 255 ---- ---- ---- ---- .9925 +.1135 .8790 260 ---- ---- ---- ---- .9510 +.1115 .8395 265 ---- ---- ---- ---- .9105 +.1095 .8010 270 ---- ---- ---- ---- .8710 +.1075 .7635 275 ---- ---- ---- ---- .8320 +.1055 .7265 280 ---- ---- ---- ---- .7940 +.1030 .6910 285 ---- ---- ---- ---- .7570 +.1010 .6560 290 ---- ---- ---- ---- .7210 +.0985 .6225 295 ---- ---- ---- ---- .6855 +.0960 .5895 300 ---- ---- ---- ---- .6515 +.0935 .5580 305 ---- ---- ---- ---- .6185 +.0915 .5270 310 ---- ---- ---- ---- .5865 +.0890 .4975 315 ---- ---- ---- ---- .5555 +.0860 .4695 320 ---- ---- ---- ---- .5255 +.0835 .4420 325 ---- ---- ---- ---- .4965 +.0805 .4160 330 ---- ---- ---- ---- .4690 +.0775 .3915 335 ---- ---- ---- ---- .4430 +.0755 .3675 340 ---- ---- ---- ---- .4175 +.0720 .3455 345 ---- ---- ---- ---- .3935 +.0695 .3240 350 ---- ---- ---- ---- .3710 +.0670 .3040 355 ---- ---- ---- ---- .3490 +.0640 .2850 360 ---- ---- ---- ---- .3285 +.0615 .2670 365 ---- ---- ---- ---- .3090 +.0585 .2505 370 ---- ---- ---- ---- .2910 +.0565 .2345 375 ---- ---- ---- ---- .2735 +.0540 .2195 380 ---- ---- ---- ---- .2570 +.0515 .2055 385 ---- ---- ---- ---- .2415 +.0490 .1925 390 ---- ---- ---- ---- .2270 +.0470 .1800 395 ---- ---- ---- ---- .2130 +.0445 .1685 400 ---- ---- ---- ---- .2000 +.0425 .1575 405 ---- ---- ---- ---- .1880 +.0405 .1475 410 ---- ---- ---- ---- .1760 +.0385 .1375 415 ---- ---- ---- ---- .1655 +.0370 .1285 420 ---- ---- ---- ---- .1550 +.0345 .1205 425 ---- ---- ---- ---- .1455 +.0330 .1125 430 ---- ---- ---- ---- .1365 +.0315 .1050 435 ---- ---- ---- ---- .1280 +.0300 .0980 440 ---- ---- ---- ---- .1195 +.0280 .0915 445 ---- ---- ---- ---- .1120 +.0265 .0855 450 ---- ---- ---- ---- .1050 +.0250 .0800 455 ---- ---- ---- ---- .0985 +.0240 .0745 460 ---- ---- ---- ---- .0920 +.0225 .0695 465 ---- ---- ---- ---- .0860 +.0210 .0650 470 ---- ---- ---- ---- .0805 +.0200 .0605 475 ---- ---- ---- ---- .0755 +.0190 .0565 480 ---- ---- ---- ---- .0705 +.0180 .0525 485 ---- ---- ---- ---- .0660 +.0170 .0490 490 ---- ---- ---- ---- .0620 +.0160 .0460 495 ---- ---- ---- ---- .0580 +.0155 .0425 500 ---- ---- ---- ---- .0540 +.0140 .0400 505 ---- ---- ---- ---- .0505 +.0135 .0370 510 ---- ---- ---- ---- .0475 +.0130 .0345 515 ---- ---- ---- ---- .0445 +.0120 .0325 520 ---- ---- ---- ---- .0415 +.0115 .0300 525 ---- ---- ---- ---- .0390 +.0110 .0280 530 ---- ---- ---- ---- .0365 +.0105 .0260 535 ---- ---- ---- ---- .0340 +.0095 .0245 540 ---- ---- ---- ---- .0320 +.0090 .0230 545 ---- ---- ---- ---- .0295 +.0080 .0215 550 ---- ---- ---- ---- .0280 +.0080 .0200 555 ---- ---- ---- ---- .0260 +.0075 .0185 560 ---- ---- ---- ---- .0245 +.0070 .0175 565 ---- ---- ---- ---- .0230 +.0070 .0160 570 ---- ---- ---- ---- .0215 +.0065 .0150 575 ---- ---- ---- ---- .0200 +.0060 .0140 580 ---- ---- ---- ---- .0185 +.0055 .0130 600 ---- ---- ---- ---- .0145 +.0045 .0100 625 ---- ---- ---- ---- .0105 +.0035 .0070 650 ---- ---- ---- ---- .0075 +.0025 .0050 675 ---- ---- ---- ---- .0055 +.0020 .0035 700 ---- ---- ---- ---- .0040 +.0015 .0025 725 ---- ---- ---- ---- .0030 +.0010 .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.2470 +.1315 3.1155 050 ---- ---- ---- ---- 2.9970 +.1315 2.8655 075 ---- ---- ---- ---- 2.7470 +.1315 2.6155 100 ---- ---- ---- ---- 2.4970 +.1315 2.3655 125 ---- ---- ---- ---- 2.2470 +.1315 2.1155 150 ---- ---- ---- ---- 1.9970 +.1315 1.8655 175 ---- ---- ---- ---- 1.7470 +.1315 1.6155 200 ---- ---- ---- ---- 1.4975 +.1290 1.3685 220 ---- ---- ---- ---- 1.3070 +.1235 1.1835 225 ---- ---- ---- ---- 1.2610 +.1220 1.1390 230 ---- ---- ---- ---- 1.2160 +.1205 1.0955 235 ---- ---- ---- ---- 1.1715 +.1190 1.0525 240 ---- ---- ---- ---- 1.1280 +.1175 1.0105 245 ---- ---- ---- ---- 1.0850 +.1155 .9695 250 ---- ---- ---- ---- 1.0430 +.1140 .9290 255 ---- ---- ---- ---- 1.0015 +.1120 .8895 260 ---- ---- ---- ---- .9610 +.1100 .8510 265 ---- ---- ---- ---- .9215 +.1085 .8130 270 ---- ---- ---- ---- .8825 +.1060 .7765 275 ---- ---- ---- ---- .8445 +.1040 .7405 280 ---- ---- ---- ---- .8075 +.1020 .7055 285 ---- ---- ---- ---- .7710 +.0995 .6715 290 ---- ---- ---- ---- .7355 +.0970 .6385 295 ---- ---- ---- ---- .7015 +.0955 .6060 300 ---- ---- ---- ---- .6680 +.0930 .5750 305 ---- ---- ---- ---- .6350 +.0900 .5450 310 ---- ---- ---- ---- .6035 +.0875 .5160 315 ---- ---- ---- ---- .5735 +.0855 .4880 320 ---- ---- ---- ---- .5440 +.0830 .4610 325 ---- ---- ---- ---- .5155 +.0800 .4355 330 ---- ---- ---- ---- .4885 +.0775 .4110 335 ---- ---- ---- ---- .4625 +.0750 .3875 340 ---- ---- ---- ---- .4375 +.0725 .3650 345 ---- ---- ---- ---- .4140 +.0700 .3440 350 ---- ---- ---- ---- .3915 +.0675 .3240 355 ---- ---- ---- ---- .3700 +.0650 .3050 360 ---- ---- ---- ---- .3495 +.0625 .2870 365 ---- ---- ---- ---- .3300 +.0600 .2700 370 ---- ---- ---- ---- .3115 +.0575 .2540 375 ---- ---- ---- ---- .2940 +.0550 .2390 380 ---- ---- ---- ---- .2775 +.0530 .2245 385 ---- ---- ---- ---- .2620 +.0510 .2110 390 ---- ---- ---- ---- .2470 +.0485 .1985 395 ---- ---- ---- ---- .2330 +.0465 .1865 400 ---- ---- ---- ---- .2200 +.0445 .1755 405 ---- ---- ---- ---- .2075 +.0425 .1650 410 ---- ---- ---- ---- .1955 +.0405 .1550 415 ---- ---- ---- ---- .1845 +.0385 .1460 420 ---- ---- ---- ---- .1740 +.0370 .1370 425 ---- ---- ---- ---- .1640 +.0355 .1285 430 ---- ---- ---- ---- .1545 +.0335 .1210 435 ---- ---- ---- ---- .1455 +.0320 .1135 440 ---- ---- ---- ---- .1370 +.0305 .1065 445 ---- ---- ---- ---- .1290 +.0290 .1000 450 ---- ---- ---- ---- .1215 +.0275 .0940 455 ---- ---- ---- ---- .1145 +.0260 .0885 460 ---- ---- ---- ---- .1080 +.0250 .0830 465 ---- ---- ---- ---- .1015 +.0235 .0780 470 ---- ---- ---- ---- .0955 +.0225 .0730 475 ---- ---- ---- ---- .0900 +.0215 .0685 480 ---- ---- ---- ---- .0845 +.0200 .0645 485 ---- ---- ---- ---- .0800 +.0195 .0605 490 ---- ---- ---- ---- .0750 +.0180 .0570 495 ---- ---- ---- ---- .0705 +.0170 .0535 500 ---- ---- ---- ---- .0665 +.0165 .0500 505 ---- ---- ---- ---- .0625 +.0155 .0470 510 ---- ---- ---- ---- .0590 +.0150 .0440 515 ---- ---- ---- ---- .0555 +.0140 .0415 520 ---- ---- ---- ---- .0525 +.0135 .0390 525 ---- ---- ---- ---- .0490 +.0125 .0365 530 ---- ---- ---- ---- .0465 +.0120 .0345 535 ---- ---- ---- ---- .0435 +.0110 .0325 540 ---- ---- ---- ---- .0410 +.0105 .0305 545 ---- ---- ---- ---- .0385 +.0100 .0285 550 ---- ---- ---- ---- .0365 +.0095 .0270 555 ---- ---- ---- ---- .0345 +.0095 .0250 560 ---- ---- ---- ---- .0325 +.0090 .0235 565 ---- ---- ---- ---- .0305 +.0080 .0225 570 ---- ---- ---- ---- .0290 +.0080 .0210 575 ---- ---- ---- ---- .0270 +.0075 .0195 580 ---- ---- ---- ---- .0255 +.0070 .0185 600 ---- ---- ---- ---- .0200 +.0055 .0145 625 ---- ---- ---- ---- .0150 +.0040 .0110 650 ---- ---- ---- ---- .0115 +.0035 .0080 675 ---- ---- ---- ---- .0085 +.0025 .0060 700 ---- ---- ---- ---- .0065 +.0020 .0045 725 ---- ---- ---- ---- .0050 +.0015 .0035 750 ---- ---- ---- ---- .0040 +.0015 .0025 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.2400 +.1295 3.1105 050 ---- ---- ---- ---- 2.9900 +.1295 2.8605 075 ---- ---- ---- ---- 2.7400 +.1295 2.6105 100 ---- ---- ---- ---- 2.4900 +.1295 2.3605 125 ---- ---- ---- ---- 2.2400 +.1295 2.1105 150 ---- ---- ---- ---- 1.9900 +.1295 1.8605 175 ---- ---- ---- ---- 1.7400 +.1295 1.6105 200 ---- ---- ---- ---- 1.4910 +.1260 1.3650 220 ---- ---- ---- ---- 1.3025 +.1205 1.1820 225 ---- ---- ---- ---- 1.2575 +.1190 1.1385 230 ---- ---- ---- ---- 1.2130 +.1175 1.0955 235 ---- ---- ---- ---- 1.1695 +.1160 1.0535 240 ---- ---- ---- ---- 1.1265 +.1145 1.0120 245 ---- ---- ---- ---- 1.0840 +.1125 .9715 250 ---- ---- ---- ---- 1.0430 +.1110 .9320 255 ---- ---- ---- ---- 1.0025 +.1095 .8930 260 ---- ---- ---- ---- .9625 +.1070 .8555 265 ---- ---- ---- ---- .9235 +.1050 .8185 270 ---- ---- ---- ---- .8855 +.1035 .7820 275 ---- ---- ---- ---- .8485 +.1015 .7470 280 ---- ---- ---- ---- .8120 +.0995 .7125 285 ---- ---- ---- ---- .7765 +.0970 .6795 290 ---- ---- ---- ---- .7420 +.0950 .6470 295 ---- ---- ---- ---- .7085 +.0930 .6155 300 ---- ---- ---- ---- .6755 +.0905 .5850 305 ---- ---- ---- ---- .6440 +.0885 .5555 310 ---- ---- ---- ---- .6130 +.0855 .5275 315 ---- ---- ---- ---- .5835 +.0835 .5000 320 ---- ---- ---- ---- .5545 +.0810 .4735 325 ---- ---- ---- ---- .5270 +.0785 .4485 330 ---- ---- ---- ---- .5005 +.0760 .4245 335 ---- ---- ---- ---- .4750 +.0735 .4015 340 ---- ---- ---- ---- .4505 +.0710 .3795 345 ---- ---- ---- ---- .4270 +.0685 .3585 350 ---- ---- ---- ---- .4050 +.0665 .3385 355 ---- ---- ---- ---- .3835 +.0640 .3195 360 ---- ---- ---- ---- .3635 +.0620 .3015 365 ---- ---- ---- ---- .3440 +.0590 .2850 370 ---- ---- ---- ---- .3260 +.0575 .2685 375 ---- ---- ---- ---- .3085 +.0550 .2535 380 ---- ---- ---- ---- .2920 +.0530 .2390 385 ---- ---- ---- ---- .2760 +.0505 .2255 390 ---- ---- ---- ---- .2615 +.0490 .2125 395 ---- ---- ---- ---- .2470 +.0465 .2005 400 ---- ---- ---- ---- .2340 +.0450 .1890 405 ---- ---- ---- ---- .2210 +.0425 .1785 410 ---- ---- ---- ---- .2090 +.0410 .1680 415 ---- ---- ---- ---- .1980 +.0395 .1585 420 ---- ---- ---- ---- .1870 +.0375 .1495 425 ---- ---- ---- ---- .1770 +.0360 .1410 430 ---- ---- ---- ---- .1670 +.0340 .1330 435 ---- ---- ---- ---- .1580 +.0325 .1255 440 ---- ---- ---- ---- .1495 +.0315 .1180 445 ---- ---- ---- ---- .1410 +.0300 .1110 450 ---- ---- ---- ---- .1335 +.0285 .1050 1 455 ---- ---- ---- ---- .1260 +.0275 .0985 460 ---- ---- ---- ---- .1190 +.0260 .0930 465 ---- ---- ---- ---- .1125 +.0250 .0875 470 ---- ---- ---- ---- .1060 +.0235 .0825 475 ---- ---- ---- ---- .1000 +.0220 .0780 480 ---- ---- ---- ---- .0945 +.0210 .0735 485 ---- ---- ---- ---- .0895 +.0205 .0690 490 ---- ---- ---- ---- .0845 +.0195 .0650 495 ---- ---- ---- ---- .0795 +.0185 .0610 500 ---- ---- ---- ---- .0755 +.0180 .0575 505 ---- ---- ---- ---- .0710 +.0165 .0545 510 ---- ---- ---- ---- .0670 +.0160 .0510 515 ---- ---- ---- ---- .0635 +.0150 .0485 520 ---- ---- ---- ---- .0600 +.0145 .0455 525 ---- ---- ---- ---- .0565 +.0135 .0430 530 ---- ---- ---- ---- .0535 +.0130 .0405 535 ---- ---- ---- ---- .0505 +.0125 .0380 540 ---- ---- ---- ---- .0475 +.0115 .0360 545 ---- ---- ---- ---- .0450 +.0110 .0340 550 ---- ---- ---- ---- .0425 +.0105 .0320 555 ---- ---- ---- ---- .0400 +.0100 .0300 560 ---- ---- ---- ---- .0380 +.0095 .0285 565 ---- ---- ---- ---- .0360 +.0095 .0265 570 ---- ---- ---- ---- .0340 +.0090 .0250 575 ---- ---- ---- ---- .0320 +.0080 .0240 580 ---- ---- ---- ---- .0305 +.0080 .0225 600 ---- ---- ---- ---- .0240 +.0060 .0180 625 ---- ---- ---- ---- .0185 +.0050 .0135 650 ---- ---- ---- ---- .0140 +.0040 .0100 675 ---- ---- ---- ---- .0105 +.0030 .0075 700 ---- ---- ---- ---- .0080 +.0020 .0060 725 ---- ---- ---- ---- .0065 +.0020 .0045 750 ---- ---- ---- ---- .0050 +.0015 .0035 775 ---- ---- ---- ---- .0040 +.0015 .0025 800 ---- ---- ---- ---- .0030 +.0010 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.2400 +.1295 3.1105 050 ---- ---- ---- ---- 2.9900 +.1295 2.8605 075 ---- ---- ---- ---- 2.7400 +.1295 2.6105 100 ---- ---- ---- ---- 2.4900 +.1295 2.3605 125 ---- ---- ---- ---- 2.2400 +.1295 2.1105 150 ---- ---- ---- ---- 1.9900 +.1295 1.8605 175 ---- ---- ---- ---- 1.7400 +.1295 1.6105 200 ---- ---- ---- ---- 1.4925 +.1255 1.3670 220 ---- ---- ---- ---- 1.3065 +.1195 1.1870 225 ---- ---- ---- ---- 1.2615 +.1180 1.1435 230 ---- ---- ---- ---- 1.2180 +.1165 1.1015 235 ---- ---- ---- ---- 1.1750 +.1150 1.0600 240 ---- ---- ---- ---- 1.1325 +.1130 1.0195 245 ---- ---- ---- ---- 1.0910 +.1115 .9795 250 ---- ---- ---- ---- 1.0505 +.1100 .9405 255 ---- ---- ---- ---- 1.0105 +.1080 .9025 260 ---- ---- ---- ---- .9715 +.1065 .8650 265 ---- ---- ---- ---- .9330 +.1040 .8290 270 ---- ---- ---- ---- .8960 +.1025 .7935 275 ---- ---- ---- ---- .8590 +.1000 .7590 280 ---- ---- ---- ---- .8235 +.0985 .7250 285 ---- ---- ---- ---- .7885 +.0965 .6920 290 ---- ---- ---- ---- .7545 +.0940 .6605 295 ---- ---- ---- ---- .7215 +.0920 .6295 300 ---- ---- ---- ---- .6890 +.0895 .5995 305 ---- ---- ---- ---- .6580 +.0875 .5705 310 ---- ---- ---- ---- .6275 +.0855 .5420 315 ---- ---- ---- ---- .5980 +.0830 .5150 320 ---- ---- ---- ---- .5700 +.0810 .4890 325 ---- ---- ---- ---- .5425 +.0785 .4640 330 ---- ---- ---- ---- .5160 +.0760 .4400 335 ---- ---- ---- ---- .4910 +.0735 .4175 340 ---- ---- ---- ---- .4670 +.0715 .3955 345 ---- ---- ---- ---- .4435 +.0690 .3745 350 ---- ---- ---- ---- .4215 +.0670 .3545 355 ---- ---- ---- ---- .4005 +.0645 .3360 360 ---- ---- ---- ---- .3800 +.0620 .3180 365 ---- ---- ---- ---- .3610 +.0600 .3010 370 ---- ---- ---- ---- .3425 +.0580 .2845 375 ---- ---- ---- ---- .3250 +.0555 .2695 380 ---- ---- ---- ---- .3085 +.0535 .2550 385 ---- ---- ---- ---- .2930 +.0520 .2410 390 ---- ---- ---- ---- .2780 +.0500 .2280 395 ---- ---- ---- ---- .2635 +.0475 .2160 400 ---- ---- ---- ---- .2500 +.0460 .2040 405 ---- ---- ---- ---- .2370 +.0440 .1930 410 ---- ---- ---- ---- .2250 +.0420 .1830 415 ---- ---- ---- ---- .2135 +.0405 .1730 420 ---- ---- ---- ---- .2025 +.0390 .1635 425 ---- ---- ---- ---- .1920 +.0370 .1550 430 ---- ---- ---- ---- .1820 +.0355 .1465 435 ---- ---- ---- ---- .1730 +.0345 .1385 440 ---- ---- ---- ---- .1640 +.0330 .1310 445 ---- ---- ---- ---- .1555 +.0315 .1240 450 ---- ---- ---- ---- .1475 +.0300 .1175 455 ---- ---- ---- ---- .1400 +.0290 .1110 460 ---- ---- ---- ---- .1325 +.0275 .1050 465 ---- ---- ---- ---- .1255 +.0260 .0995 470 ---- ---- ---- ---- .1190 +.0250 .0940 475 ---- ---- ---- ---- .1130 +.0240 .0890 480 ---- ---- ---- ---- .1070 +.0230 .0840 485 ---- ---- ---- ---- .1015 +.0220 .0795 490 ---- ---- ---- ---- .0960 +.0210 .0750 495 ---- ---- ---- ---- .0910 +.0200 .0710 500 ---- ---- ---- ---- .0865 +.0190 .0675 505 ---- ---- ---- ---- .0820 +.0185 .0635 510 ---- ---- ---- ---- .0780 +.0180 .0600 515 ---- ---- ---- ---- .0740 +.0170 .0570 520 ---- ---- ---- ---- .0700 +.0160 .0540 525 ---- ---- ---- ---- .0665 +.0155 .0510 530 ---- ---- ---- ---- .0630 +.0145 .0485 535 ---- ---- ---- ---- .0595 +.0140 .0455 540 ---- ---- ---- ---- .0565 +.0130 .0435 545 ---- ---- ---- ---- .0535 +.0125 .0410 550 ---- ---- ---- ---- .0510 +.0120 .0390 555 ---- ---- ---- ---- .0485 +.0115 .0370 560 ---- ---- ---- ---- .0460 +.0110 .0350 565 ---- ---- ---- ---- .0435 +.0105 .0330 570 ---- ---- ---- ---- .0415 +.0100 .0315 575 ---- ---- ---- ---- .0395 +.0100 .0295 580 ---- ---- ---- ---- .0375 +.0095 .0280 600 ---- ---- ---- ---- .0305 +.0080 .0225 625 ---- ---- ---- ---- .0235 +.0060 .0175 650 ---- ---- ---- ---- .0185 +.0050 .0135 675 ---- ---- ---- ---- .0145 +.0040 .0105 700 ---- ---- ---- ---- .0115 +.0035 .0080 725 ---- ---- ---- ---- .0090 +.0025 .0065 750 ---- ---- ---- ---- .0070 +.0020 .0050 775 ---- ---- ---- ---- .0055 +.0015 .0040 800 ---- ---- ---- ---- .0045 +.0010 .0035 825 ---- ---- ---- ---- .0035 +.0010 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.2400 +.1295 3.1105 050 ---- ---- ---- ---- 2.9900 +.1295 2.8605 075 ---- ---- ---- ---- 2.7400 +.1295 2.6105 100 ---- ---- ---- ---- 2.4900 +.1295 2.3605 125 ---- ---- ---- ---- 2.2400 +.1295 2.1105 150 ---- ---- ---- ---- 1.9900 +.1295 1.8605 175 ---- ---- ---- ---- 1.7400 +.1295 1.6105 200 ---- ---- ---- ---- 1.4945 +.1245 1.3700 220 ---- ---- ---- ---- 1.3110 +.1185 1.1925 225 ---- ---- ---- ---- 1.2670 +.1165 1.1505 230 ---- ---- ---- ---- 1.2240 +.1155 1.1085 235 ---- ---- ---- ---- 1.1815 +.1135 1.0680 240 ---- ---- ---- ---- 1.1400 +.1120 1.0280 245 ---- ---- ---- ---- 1.0995 +.1105 .9890 250 ---- ---- ---- ---- 1.0590 +.1085 .9505 255 ---- ---- ---- ---- 1.0200 +.1070 .9130 260 ---- ---- ---- ---- .9815 +.1055 .8760 265 ---- ---- ---- ---- .9435 +.1030 .8405 270 ---- ---- ---- ---- .9070 +.1015 .8055 275 ---- ---- ---- ---- .8705 +.0995 .7710 280 ---- ---- ---- ---- .8355 +.0975 .7380 285 ---- ---- ---- ---- .8010 +.0955 .7055 290 ---- ---- ---- ---- .7675 +.0935 .6740 295 ---- ---- ---- ---- .7345 +.0915 .6430 300 ---- ---- ---- ---- .7025 +.0890 .6135 305 ---- ---- ---- ---- .6715 +.0870 .5845 310 ---- ---- ---- ---- .6415 +.0850 .5565 315 ---- ---- ---- ---- .6125 +.0830 .5295 320 ---- ---- ---- ---- .5845 +.0805 .5040 325 ---- ---- ---- ---- .5570 +.0780 .4790 330 ---- ---- ---- ---- .5310 +.0760 .4550 335 ---- ---- ---- ---- .5060 +.0740 .4320 340 ---- ---- ---- ---- .4820 +.0715 .4105 345 ---- ---- ---- ---- .4590 +.0695 .3895 350 ---- ---- ---- ---- .4370 +.0675 .3695 5 5 355 ---- ---- ---- ---- .4155 +.0645 .3510 360 ---- ---- ---- ---- .3955 +.0625 .3330 365 ---- ---- ---- ---- .3765 +.0605 .3160 370 ---- ---- ---- ---- .3580 +.0585 .2995 375 ---- ---- ---- ---- .3405 +.0565 .2840 380 ---- ---- ---- ---- .3240 +.0545 .2695 385 ---- ---- ---- ---- .3085 +.0525 .2560 390 ---- ---- ---- ---- .2935 +.0510 .2425 395 ---- ---- ---- ---- .2790 +.0485 .2305 400 ---- ---- ---- ---- .2655 +.0470 .2185 405 ---- ---- ---- ---- .2525 +.0450 .2075 410 ---- ---- ---- ---- .2405 +.0435 .1970 415 ---- ---- ---- ---- .2285 +.0415 .1870 420 ---- ---- ---- ---- .2175 +.0400 .1775 425 ---- ---- ---- ---- .2070 +.0385 .1685 430 ---- ---- ---- ---- .1970 +.0370 .1600 435 ---- ---- ---- ---- .1875 +.0355 .1520 440 ---- ---- ---- ---- .1785 +.0340 .1445 445 ---- ---- ---- ---- .1700 +.0330 .1370 450 ---- ---- ---- ---- .1620 +.0320 .1300 455 ---- ---- ---- ---- .1540 +.0305 .1235 460 ---- ---- ---- ---- .1465 +.0290 .1175 465 ---- ---- ---- ---- .1395 +.0280 .1115 1 470 ---- ---- ---- ---- .1330 +.0270 .1060 475 ---- ---- ---- ---- .1265 +.0260 .1005 480 ---- ---- ---- ---- .1205 +.0250 .0955 485 ---- ---- ---- ---- .1145 +.0235 .0910 490 ---- ---- ---- ---- .1090 +.0225 .0865 495 ---- ---- ---- ---- .1040 +.0220 .0820 500 ---- ---- ---- ---- .0990 +.0210 .0780 505 ---- ---- ---- ---- .0940 +.0200 .0740 510 ---- ---- ---- ---- .0900 +.0195 .0705 515 ---- ---- ---- ---- .0855 +.0185 .0670 520 ---- ---- ---- ---- .0815 +.0175 .0640 525 ---- ---- ---- ---- .0775 +.0170 .0605 530 ---- ---- ---- ---- .0740 +.0165 .0575 535 ---- ---- ---- ---- .0705 +.0155 .0550 540 ---- ---- ---- ---- .0670 +.0150 .0520 545 ---- ---- ---- ---- .0640 +.0145 .0495 550 ---- ---- ---- ---- .0610 +.0135 .0475 555 ---- ---- ---- ---- .0585 +.0135 .0450 560 ---- ---- ---- ---- .0555 +.0125 .0430 565 ---- ---- ---- ---- .0530 +.0120 .0410 570 ---- ---- ---- ---- .0505 +.0115 .0390 575 ---- ---- ---- ---- .0485 +.0115 .0370 580 ---- ---- ---- ---- .0460 +.0105 .0355 600 ---- ---- ---- ---- .0385 +.0095 .0290 625 ---- ---- ---- ---- .0305 +.0075 .0230 650 ---- ---- ---- ---- .0245 +.0060 .0185 675 ---- ---- ---- ---- .0195 +.0045 .0150 700 ---- ---- ---- ---- .0160 +.0040 .0120 2 725 ---- ---- ---- ---- .0130 +.0035 .0095 750 ---- ---- ---- ---- .0105 +.0025 .0080 775 ---- ---- ---- ---- .0090 +.0025 .0065 800 ---- ---- ---- ---- .0075 +.0020 .0055 825 ---- ---- ---- ---- .0060 +.0015 .0045 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.2365 +.1285 3.1080 050 ---- ---- ---- ---- 2.9865 +.1285 2.8580 075 ---- ---- ---- ---- 2.7365 +.1285 2.6080 100 ---- ---- ---- ---- 2.4865 +.1285 2.3580 125 ---- ---- ---- ---- 2.2365 +.1285 2.1080 150 ---- ---- ---- ---- 1.9865 +.1285 1.8580 175 ---- ---- ---- ---- 1.7365 +.1285 1.6080 200 ---- ---- ---- ---- 1.4915 +.1225 1.3690 220 ---- ---- ---- ---- 1.3100 +.1170 1.1930 225 ---- ---- ---- ---- 1.2665 +.1150 1.1515 230 ---- ---- ---- ---- 1.2240 +.1140 1.1100 235 ---- ---- ---- ---- 1.1820 +.1120 1.0700 240 ---- ---- ---- ---- 1.1410 +.1105 1.0305 245 ---- ---- ---- ---- 1.1010 +.1090 .9920 250 ---- ---- ---- ---- 1.0615 +.1070 .9545 255 ---- ---- ---- ---- 1.0230 +.1055 .9175 260 ---- ---- ---- ---- .9850 +.1035 .8815 265 ---- ---- ---- ---- .9480 +.1020 .8460 270 ---- ---- ---- ---- .9120 +.1000 .8120 275 ---- ---- ---- ---- .8765 +.0980 .7785 280 ---- ---- ---- ---- .8420 +.0960 .7460 285 ---- ---- ---- ---- .8080 +.0940 .7140 290 ---- ---- ---- ---- .7755 +.0925 .6830 295 ---- ---- ---- ---- .7430 +.0900 .6530 300 ---- ---- ---- ---- .7120 +.0880 .6240 305 ---- ---- ---- ---- .6820 +.0860 .5960 310 ---- ---- ---- ---- .6525 +.0840 .5685 315 ---- ---- ---- ---- .6240 +.0820 .5420 320 ---- ---- ---- ---- .5965 +.0795 .5170 325 ---- ---- ---- ---- .5700 +.0775 .4925 330 ---- ---- ---- ---- .5445 +.0755 .4690 335 ---- ---- ---- ---- .5195 +.0730 .4465 340 ---- ---- ---- ---- .4960 +.0710 .4250 345 ---- ---- ---- ---- .4735 +.0690 .4045 350 ---- ---- ---- ---- .4515 +.0665 .3850 355 ---- ---- ---- ---- .4310 +.0650 .3660 360 ---- ---- ---- ---- .4110 +.0625 .3485 365 ---- ---- ---- ---- .3920 +.0605 .3315 370 ---- ---- ---- ---- .3740 +.0585 .3155 375 ---- ---- ---- ---- .3565 +.0565 .3000 380 ---- ---- ---- ---- .3400 +.0545 .2855 385 ---- ---- ---- ---- .3245 +.0530 .2715 390 ---- ---- ---- ---- .3095 +.0515 .2580 395 ---- ---- ---- ---- .2950 +.0495 .2455 400 ---- ---- ---- ---- .2815 +.0475 .2340 405 ---- ---- ---- ---- .2685 +.0460 .2225 410 ---- ---- ---- ---- .2560 +.0440 .2120 415 ---- ---- ---- ---- .2445 +.0430 .2015 420 ---- ---- ---- ---- .2330 +.0410 .1920 425 ---- ---- ---- ---- .2225 +.0395 .1830 430 ---- ---- ---- ---- .2125 +.0385 .1740 435 ---- ---- ---- ---- .2025 +.0365 .1660 440 ---- ---- ---- ---- .1935 +.0355 .1580 445 ---- ---- ---- ---- .1845 +.0340 .1505 450 ---- ---- ---- ---- .1760 +.0325 .1435 455 ---- ---- ---- ---- .1680 +.0315 .1365 460 ---- ---- ---- ---- .1605 +.0305 .1300 465 ---- ---- ---- ---- .1530 +.0290 .1240 470 ---- ---- ---- ---- .1465 +.0285 .1180 475 ---- ---- ---- ---- .1395 +.0270 .1125 480 ---- ---- ---- ---- .1335 +.0260 .1075 485 ---- ---- ---- ---- .1275 +.0250 .1025 490 ---- ---- ---- ---- .1215 +.0240 .0975 495 ---- ---- ---- ---- .1160 +.0230 .0930 500 ---- ---- ---- ---- .1110 +.0225 .0885 45 505 ---- ---- ---- ---- .1060 +.0215 .0845 510 ---- ---- ---- ---- .1015 +.0210 .0805 515 ---- ---- ---- ---- .0965 +.0195 .0770 520 ---- ---- ---- ---- .0925 +.0190 .0735 525 ---- ---- ---- ---- .0885 +.0185 .0700 530 ---- ---- ---- ---- .0845 +.0175 .0670 535 ---- ---- ---- ---- .0805 +.0165 .0640 540 ---- ---- ---- ---- .0770 +.0160 .0610 545 ---- ---- ---- ---- .0740 +.0160 .0580 550 ---- ---- ---- ---- .0705 +.0150 .0555 555 ---- ---- ---- ---- .0675 +.0145 .0530 560 ---- ---- ---- ---- .0645 +.0140 .0505 565 ---- ---- ---- ---- .0620 +.0135 .0485 570 ---- ---- ---- ---- .0590 +.0125 .0465 575 ---- ---- ---- ---- .0565 +.0125 .0440 600 ---- ---- ---- ---- .0455 +.0100 .0355 625 ---- ---- ---- ---- .0370 +.0085 .0285 650 ---- ---- ---- ---- .0300 +.0070 .0230 675 ---- ---- ---- ---- .0245 +.0055 .0190 700 ---- ---- ---- ---- .0200 +.0045 .0155 725 ---- ---- ---- ---- .0165 +.0040 .0125 750 ---- ---- ---- ---- .0140 +.0035 .0105 775 ---- ---- ---- ---- .0115 +.0030 .0085 800 ---- ---- ---- ---- .0100 +.0025 .0075 825 ---- ---- ---- ---- .0085 +.0025 .0060 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.2365 +.1285 3.1080 050 ---- ---- ---- ---- 2.9865 +.1285 2.8580 075 ---- ---- ---- ---- 2.7365 +.1285 2.6080 100 ---- ---- ---- ---- 2.4865 +.1285 2.3580 125 ---- ---- ---- ---- 2.2365 +.1285 2.1080 150 ---- ---- ---- ---- 1.9865 +.1285 1.8580 175 ---- ---- ---- ---- 1.7365 +.1285 1.6080 200 ---- ---- ---- ---- 1.4940 +.1215 1.3725 220 ---- ---- ---- ---- 1.3150 +.1160 1.1990 225 ---- ---- ---- ---- 1.2720 +.1140 1.1580 230 ---- ---- ---- ---- 1.2300 +.1125 1.1175 235 ---- ---- ---- ---- 1.1890 +.1115 1.0775 240 ---- ---- ---- ---- 1.1485 +.1095 1.0390 245 ---- ---- ---- ---- 1.1085 +.1080 1.0005 250 ---- ---- ---- ---- 1.0700 +.1065 .9635 255 ---- ---- ---- ---- 1.0315 +.1045 .9270 260 ---- ---- ---- ---- .9945 +.1030 .8915 265 ---- ---- ---- ---- .9575 +.1010 .8565 270 ---- ---- ---- ---- .9220 +.0995 .8225 275 ---- ---- ---- ---- .8870 +.0975 .7895 280 ---- ---- ---- ---- .8525 +.0955 .7570 285 ---- ---- ---- ---- .8195 +.0940 .7255 290 ---- ---- ---- ---- .7865 +.0915 .6950 295 ---- ---- ---- ---- .7550 +.0895 .6655 300 ---- ---- ---- ---- .7240 +.0875 .6365 305 ---- ---- ---- ---- .6940 +.0855 .6085 310 ---- ---- ---- ---- .6645 +.0835 .5810 315 ---- ---- ---- ---- .6365 +.0815 .5550 320 ---- ---- ---- ---- .6090 +.0795 .5295 325 ---- ---- ---- ---- .5825 +.0770 .5055 330 ---- ---- ---- ---- .5570 +.0750 .4820 335 ---- ---- ---- ---- .5325 +.0730 .4595 340 ---- ---- ---- ---- .5090 +.0710 .4380 345 ---- ---- ---- ---- .4865 +.0690 .4175 350 ---- ---- ---- ---- .4650 +.0670 .3980 355 ---- ---- ---- ---- .4445 +.0650 .3795 360 ---- ---- ---- ---- .4245 +.0630 .3615 365 ---- ---- ---- ---- .4055 +.0610 .3445 370 ---- ---- ---- ---- .3875 +.0590 .3285 375 ---- ---- ---- ---- .3705 +.0575 .3130 380 ---- ---- ---- ---- .3540 +.0555 .2985 385 ---- ---- ---- ---- .3380 +.0535 .2845 390 ---- ---- ---- ---- .3235 +.0520 .2715 395 ---- ---- ---- ---- .3090 +.0500 .2590 400 ---- ---- ---- ---- .2955 +.0485 .2470 405 ---- ---- ---- ---- .2825 +.0465 .2360 410 ---- ---- ---- ---- .2700 +.0450 .2250 415 ---- ---- ---- ---- .2585 +.0435 .2150 420 ---- ---- ---- ---- .2475 +.0425 .2050 425 ---- ---- ---- ---- .2365 +.0405 .1960 430 ---- ---- ---- ---- .2265 +.0390 .1875 435 ---- ---- ---- ---- .2170 +.0380 .1790 440 ---- ---- ---- ---- .2075 +.0365 .1710 445 ---- ---- ---- ---- .1990 +.0355 .1635 450 ---- ---- ---- ---- .1905 +.0340 .1565 455 ---- ---- ---- ---- .1825 +.0330 .1495 460 ---- ---- ---- ---- .1745 +.0315 .1430 465 ---- ---- ---- ---- .1675 +.0310 .1365 470 ---- ---- ---- ---- .1605 +.0295 .1310 475 ---- ---- ---- ---- .1535 +.0285 .1250 480 ---- ---- ---- ---- .1475 +.0280 .1195 485 ---- ---- ---- ---- .1410 +.0265 .1145 490 ---- ---- ---- ---- .1355 +.0260 .1095 495 ---- ---- ---- ---- .1300 +.0250 .1050 500 ---- ---- ---- ---- .1245 +.0240 .1005 505 ---- ---- ---- ---- .1195 +.0230 .0965 510 ---- ---- ---- ---- .1145 +.0220 .0925 515 ---- ---- ---- ---- .1100 +.0215 .0885 520 ---- ---- ---- ---- .1055 +.0210 .0845 525 ---- ---- ---- ---- .1010 +.0200 .0810 530 ---- ---- ---- ---- .0970 +.0190 .0780 535 ---- ---- ---- ---- .0935 +.0190 .0745 540 ---- ---- ---- ---- .0895 +.0180 .0715 545 ---- ---- ---- ---- .0860 +.0175 .0685 550 ---- ---- ---- ---- .0825 +.0165 .0660 555 ---- ---- ---- ---- .0795 +.0160 .0635 560 ---- ---- ---- ---- .0765 +.0155 .0610 565 ---- ---- ---- ---- .0735 +.0150 .0585 570 ---- ---- ---- ---- .0705 +.0145 .0560 575 ---- ---- ---- ---- .0680 +.0140 .0540 600 ---- ---- ---- ---- .0560 +.0115 .0445 625 ---- ---- ---- ---- .0465 +.0100 .0365 650 ---- ---- ---- ---- .0390 +.0085 .0305 675 ---- ---- ---- ---- .0325 +.0070 .0255 700 ---- ---- ---- ---- .0275 +.0060 .0215 725 ---- ---- ---- ---- .0235 +.0055 .0180 750 ---- ---- ---- ---- .0200 +.0045 .0155 775 ---- ---- ---- ---- .0175 +.0040 .0135 800 ---- ---- ---- ---- .0150 +.0035 .0115 825 ---- ---- ---- ---- .0130 +.0030 .0100 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.2365 +.1285 3.1080 050 ---- ---- ---- ---- 2.9865 +.1285 2.8580 075 ---- ---- ---- ---- 2.7365 +.1285 2.6080 100 ---- ---- ---- ---- 2.4865 +.1285 2.3580 125 ---- ---- ---- ---- 2.2365 +.1285 2.1080 150 ---- ---- ---- ---- 1.9865 +.1285 1.8580 175 ---- ---- ---- ---- 1.7365 +.1285 1.6080 200 ---- ---- ---- ---- 1.4950 +.1215 1.3735 220 ---- ---- ---- ---- 1.3170 +.1155 1.2015 225 ---- ---- ---- ---- 1.2745 +.1135 1.1610 230 ---- ---- ---- ---- 1.2330 +.1120 1.1210 235 ---- ---- ---- ---- 1.1925 +.1105 1.0820 240 ---- ---- ---- ---- 1.1525 +.1090 1.0435 245 ---- ---- ---- ---- 1.1135 +.1075 1.0060 250 ---- ---- ---- ---- 1.0750 +.1055 .9695 255 ---- ---- ---- ---- 1.0375 +.1040 .9335 260 ---- ---- ---- ---- 1.0010 +.1025 .8985 265 ---- ---- ---- ---- .9650 +.1005 .8645 270 ---- ---- ---- ---- .9295 +.0985 .8310 275 ---- ---- ---- ---- .8955 +.0970 .7985 280 ---- ---- ---- ---- .8620 +.0950 .7670 285 ---- ---- ---- ---- .8290 +.0930 .7360 290 ---- ---- ---- ---- .7970 +.0910 .7060 295 ---- ---- ---- ---- .7660 +.0890 .6770 300 ---- ---- ---- ---- .7360 +.0875 .6485 305 ---- ---- ---- ---- .7065 +.0855 .6210 310 ---- ---- ---- ---- .6780 +.0835 .5945 315 ---- ---- ---- ---- .6500 +.0810 .5690 320 ---- ---- ---- ---- .6235 +.0795 .5440 325 ---- ---- ---- ---- .5975 +.0775 .5200 330 ---- ---- ---- ---- .5725 +.0750 .4975 335 ---- ---- ---- ---- .5485 +.0735 .4750 340 ---- ---- ---- ---- .5255 +.0715 .4540 345 ---- ---- ---- ---- .5030 +.0690 .4340 350 ---- ---- ---- ---- .4815 +.0670 .4145 355 ---- ---- ---- ---- .4610 +.0650 .3960 360 ---- ---- ---- ---- .4415 +.0635 .3780 365 ---- ---- ---- ---- .4225 +.0615 .3610 370 ---- ---- ---- ---- .4045 +.0595 .3450 375 ---- ---- ---- ---- .3875 +.0580 .3295 380 ---- ---- ---- ---- .3705 +.0560 .3145 385 ---- ---- ---- ---- .3550 +.0545 .3005 390 ---- ---- ---- ---- .3400 +.0530 .2870 395 ---- ---- ---- ---- .3255 +.0510 .2745 400 ---- ---- ---- ---- .3115 +.0495 .2620 405 ---- ---- ---- ---- .2985 +.0480 .2505 410 ---- ---- ---- ---- .2860 +.0465 .2395 415 ---- ---- ---- ---- .2740 +.0450 .2290 420 ---- ---- ---- ---- .2625 +.0435 .2190 425 ---- ---- ---- ---- .2515 +.0420 .2095 430 ---- ---- ---- ---- .2410 +.0405 .2005 435 ---- ---- ---- ---- .2310 +.0390 .1920 440 ---- ---- ---- ---- .2215 +.0380 .1835 445 ---- ---- ---- ---- .2120 +.0365 .1755 450 ---- ---- ---- ---- .2035 +.0355 .1680 455 ---- ---- ---- ---- .1950 +.0340 .1610 460 ---- ---- ---- ---- .1870 +.0330 .1540 465 ---- ---- ---- ---- .1795 +.0320 .1475 470 ---- ---- ---- ---- .1720 +.0305 .1415 475 ---- ---- ---- ---- .1650 +.0295 .1355 480 ---- ---- ---- ---- .1585 +.0290 .1295 485 ---- ---- ---- ---- .1520 +.0275 .1245 490 ---- ---- ---- ---- .1460 +.0270 .1190 495 ---- ---- ---- ---- .1400 +.0260 .1140 500 ---- ---- ---- ---- .1345 +.0250 .1095 505 ---- ---- ---- ---- .1290 +.0240 .1050 510 ---- ---- ---- ---- .1240 +.0235 .1005 515 ---- ---- ---- ---- .1190 +.0225 .0965 520 ---- ---- ---- ---- .1145 +.0220 .0925 525 ---- ---- ---- ---- .1095 +.0210 .0885 530 ---- ---- ---- ---- .1055 +.0205 .0850 535 ---- ---- ---- ---- .1015 +.0200 .0815 540 ---- ---- ---- ---- .0975 +.0190 .0785 545 ---- ---- ---- ---- .0935 +.0185 .0750 550 ---- ---- ---- ---- .0900 +.0180 .0720 555 ---- ---- ---- ---- .0865 +.0170 .0695 575 ---- ---- ---- ---- .0740 +.0150 .0590 600 ---- ---- ---- ---- .0610 +.0125 .0485 625 ---- ---- ---- ---- .0510 +.0110 .0400 650 ---- ---- ---- ---- .0425 +.0090 .0335 675 ---- ---- ---- ---- .0355 +.0075 .0280 700 ---- ---- ---- ---- .0300 +.0065 .0235 725 ---- ---- ---- ---- .0255 +.0055 .0200 750 ---- ---- ---- ---- .0215 +.0045 .0170 775 ---- ---- ---- ---- .0185 +.0040 .0145 800 ---- ---- ---- ---- .0160 +.0035 .0125 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.2370 +.1285 3.1085 050 ---- ---- ---- ---- 2.9870 +.1285 2.8585 075 ---- ---- ---- ---- 2.7370 +.1285 2.6085 100 ---- ---- ---- ---- 2.4870 +.1285 2.3585 125 ---- ---- ---- ---- 2.2370 +.1285 2.1085 150 ---- ---- ---- ---- 1.9870 +.1285 1.8585 175 ---- ---- ---- ---- 1.7370 +.1280 1.6090 200 ---- ---- ---- ---- 1.4975 +.1210 1.3765 225 ---- ---- ---- ---- 1.2800 +.1135 1.1665 230 ---- ---- ---- ---- 1.2385 +.1115 1.1270 235 ---- ---- ---- ---- 1.1985 +.1100 1.0885 240 ---- ---- ---- ---- 1.1590 +.1085 1.0505 245 ---- ---- ---- ---- 1.1205 +.1070 1.0135 250 ---- ---- ---- ---- 1.0825 +.1050 .9775 255 ---- ---- ---- ---- 1.0455 +.1035 .9420 260 ---- ---- ---- ---- 1.0090 +.1015 .9075 265 ---- ---- ---- ---- .9735 +.1000 .8735 270 ---- ---- ---- ---- .9385 +.0980 .8405 275 ---- ---- ---- ---- .9050 +.0965 .8085 280 ---- ---- ---- ---- .8715 +.0945 .7770 285 ---- ---- ---- ---- .8390 +.0925 .7465 290 ---- ---- ---- ---- .8075 +.0905 .7170 295 ---- ---- ---- ---- .7770 +.0890 .6880 300 ---- ---- ---- ---- .7470 +.0870 .6600 305 ---- ---- ---- ---- .7180 +.0855 .6325 310 ---- ---- ---- ---- .6895 +.0830 .6065 315 ---- ---- ---- ---- .6620 +.0810 .5810 320 ---- ---- ---- ---- .6355 +.0790 .5565 325 ---- ---- ---- ---- .6100 +.0775 .5325 330 ---- ---- ---- ---- .5850 +.0755 .5095 335 ---- ---- ---- ---- .5610 +.0735 .4875 340 ---- ---- ---- ---- .5380 +.0715 .4665 345 ---- ---- ---- ---- .5160 +.0695 .4465 350 ---- ---- ---- ---- .4945 +.0675 .4270 355 ---- ---- ---- ---- .4740 +.0655 .4085 360 ---- ---- ---- ---- .4545 +.0640 .3905 365 ---- ---- ---- ---- .4355 +.0620 .3735 370 ---- ---- ---- ---- .4175 +.0605 .3570 375 ---- ---- ---- ---- .4000 +.0585 .3415 380 ---- ---- ---- ---- .3835 +.0565 .3270 385 ---- ---- ---- ---- .3675 +.0550 .3125 390 ---- ---- ---- ---- .3525 +.0535 .2990 395 ---- ---- ---- ---- .3380 +.0515 .2865 400 ---- ---- ---- ---- .3240 +.0500 .2740 405 ---- ---- ---- ---- .3105 +.0485 .2620 410 ---- ---- ---- ---- .2980 +.0470 .2510 415 ---- ---- ---- ---- .2860 +.0455 .2405 420 ---- ---- ---- ---- .2745 +.0445 .2300 425 ---- ---- ---- ---- .2630 +.0425 .2205 430 ---- ---- ---- ---- .2525 +.0410 .2115 435 ---- ---- ---- ---- .2425 +.0400 .2025 440 ---- ---- ---- ---- .2325 +.0385 .1940 445 ---- ---- ---- ---- .2235 +.0375 .1860 450 ---- ---- ---- ---- .2145 +.0360 .1785 455 ---- ---- ---- ---- .2060 +.0350 .1710 460 ---- ---- ---- ---- .1980 +.0340 .1640 465 ---- ---- ---- ---- .1900 +.0325 .1575 470 ---- ---- ---- ---- .1825 +.0315 .1510 475 ---- ---- ---- ---- .1755 +.0305 .1450 480 ---- ---- ---- ---- .1685 +.0295 .1390 485 ---- ---- ---- ---- .1620 +.0285 .1335 490 ---- ---- ---- ---- .1560 +.0280 .1280 495 ---- ---- ---- ---- .1495 +.0265 .1230 500 ---- ---- ---- ---- .1440 +.0260 .1180 505 ---- ---- ---- ---- .1385 +.0255 .1130 510 ---- ---- ---- ---- .1330 +.0245 .1085 515 ---- ---- ---- ---- .1280 +.0235 .1045 520 ---- ---- ---- ---- .1230 +.0225 .1005 525 ---- ---- ---- ---- .1185 +.0220 .0965 530 ---- ---- ---- ---- .1140 +.0215 .0925 535 ---- ---- ---- ---- .1095 +.0205 .0890 540 ---- ---- ---- ---- .1055 +.0200 .0855 545 ---- ---- ---- ---- .1015 +.0190 .0825 550 ---- ---- ---- ---- .0980 +.0190 .0790 555 ---- ---- ---- ---- .0940 +.0180 .0760 575 ---- ---- ---- ---- .0810 +.0160 .0650 600 ---- ---- ---- ---- .0675 +.0135 .0540 625 ---- ---- ---- ---- .0565 +.0115 .0450 650 ---- ---- ---- ---- .0475 +.0100 .0375 675 ---- ---- ---- ---- .0400 +.0085 .0315 700 ---- ---- ---- ---- .0340 +.0070 .0270 725 ---- ---- ---- ---- .0290 +.0060 .0230 750 ---- ---- ---- ---- .0250 +.0055 .0195 775 ---- ---- ---- ---- .0215 +.0045 .0170 800 ---- ---- ---- ---- .0185 +.0040 .0145 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.2370 +.1285 3.1085 050 ---- ---- ---- ---- 2.9870 +.1285 2.8585 075 ---- ---- ---- ---- 2.7370 +.1285 2.6085 100 ---- ---- ---- ---- 2.4870 +.1285 2.3585 125 ---- ---- ---- ---- 2.2370 +.1285 2.1085 150 ---- ---- ---- ---- 1.9870 +.1285 1.8585 175 ---- ---- ---- ---- 1.7370 +.1275 1.6095 200 ---- ---- ---- ---- 1.4995 +.1200 1.3795 225 ---- ---- ---- ---- 1.2845 +.1125 1.1720 230 ---- ---- ---- ---- 1.2440 +.1110 1.1330 235 ---- ---- ---- ---- 1.2040 +.1090 1.0950 240 ---- ---- ---- ---- 1.1650 +.1075 1.0575 245 ---- ---- ---- ---- 1.1270 +.1060 1.0210 250 ---- ---- ---- ---- 1.0895 +.1045 .9850 255 ---- ---- ---- ---- 1.0530 +.1030 .9500 260 ---- ---- ---- ---- 1.0170 +.1010 .9160 265 ---- ---- ---- ---- .9820 +.0995 .8825 270 ---- ---- ---- ---- .9475 +.0975 .8500 275 ---- ---- ---- ---- .9140 +.0955 .8185 280 ---- ---- ---- ---- .8815 +.0940 .7875 285 ---- ---- ---- ---- .8495 +.0925 .7570 290 ---- ---- ---- ---- .8180 +.0900 .7280 295 ---- ---- ---- ---- .7880 +.0885 .6995 300 ---- ---- ---- ---- .7580 +.0865 .6715 305 ---- ---- ---- ---- .7295 +.0850 .6445 310 ---- ---- ---- ---- .7015 +.0830 .6185 315 ---- ---- ---- ---- .6740 +.0810 .5930 320 ---- ---- ---- ---- .6480 +.0790 .5690 325 ---- ---- ---- ---- .6225 +.0775 .5450 330 ---- ---- ---- ---- .5980 +.0755 .5225 335 ---- ---- ---- ---- .5740 +.0735 .5005 340 ---- ---- ---- ---- .5515 +.0720 .4795 345 ---- ---- ---- ---- .5295 +.0700 .4595 350 ---- ---- ---- ---- .5080 +.0675 .4405 355 ---- ---- ---- ---- .4880 +.0665 .4215 360 ---- ---- ---- ---- .4680 +.0640 .4040 365 ---- ---- ---- ---- .4495 +.0625 .3870 370 ---- ---- ---- ---- .4315 +.0610 .3705 375 ---- ---- ---- ---- .4140 +.0590 .3550 380 ---- ---- ---- ---- .3975 +.0570 .3405 385 ---- ---- ---- ---- .3815 +.0555 .3260 390 ---- ---- ---- ---- .3665 +.0540 .3125 395 ---- ---- ---- ---- .3520 +.0525 .2995 400 ---- ---- ---- ---- .3380 +.0510 .2870 405 ---- ---- ---- ---- .3245 +.0490 .2755 410 ---- ---- ---- ---- .3120 +.0480 .2640 415 ---- ---- ---- ---- .2995 +.0465 .2530 420 ---- ---- ---- ---- .2880 +.0450 .2430 425 ---- ---- ---- ---- .2765 +.0435 .2330 430 ---- ---- ---- ---- .2660 +.0425 .2235 435 ---- ---- ---- ---- .2555 +.0405 .2150 440 ---- ---- ---- ---- .2460 +.0400 .2060 445 ---- ---- ---- ---- .2365 +.0385 .1980 450 ---- ---- ---- ---- .2275 +.0375 .1900 455 ---- ---- ---- ---- .2190 +.0365 .1825 460 ---- ---- ---- ---- .2105 +.0350 .1755 465 ---- ---- ---- ---- .2025 +.0340 .1685 470 ---- ---- ---- ---- .1950 +.0330 .1620 475 ---- ---- ---- ---- .1875 +.0320 .1555 480 ---- ---- ---- ---- .1805 +.0310 .1495 500 ---- ---- ---- ---- .1550 +.0270 .1280 525 ---- ---- ---- ---- .1285 +.0230 .1055 550 ---- ---- ---- ---- .1070 +.0195 .0875 575 ---- ---- ---- ---- .0895 +.0170 .0725 600 ---- ---- ---- ---- .0755 +.0150 .0605 625 ---- ---- ---- ---- .0635 +.0125 .0510 650 ---- ---- ---- ---- .0540 +.0110 .0430 675 ---- ---- ---- ---- .0460 +.0095 .0365 700 ---- ---- ---- ---- .0390 +.0080 .0310 725 ---- ---- ---- ---- .0335 +.0070 .0265 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.2350 +.1280 3.1070 050 ---- ---- ---- ---- 2.9850 +.1280 2.8570 075 ---- ---- ---- ---- 2.7350 +.1280 2.6070 100 ---- ---- ---- ---- 2.4850 +.1280 2.3570 125 ---- ---- ---- ---- 2.2350 +.1280 2.1070 150 ---- ---- ---- ---- 1.9850 +.1280 1.8570 175 ---- ---- ---- ---- 1.7350 +.1260 1.6090 200 ---- ---- ---- ---- 1.5005 +.1190 1.3815 225 ---- ---- ---- ---- 1.2880 +.1115 1.1765 230 ---- ---- ---- ---- 1.2480 +.1100 1.1380 235 ---- ---- ---- ---- 1.2090 +.1085 1.1005 240 ---- ---- ---- ---- 1.1705 +.1070 1.0635 245 ---- ---- ---- ---- 1.1325 +.1050 1.0275 250 ---- ---- ---- ---- 1.0955 +.1030 .9925 255 ---- ---- ---- ---- 1.0595 +.1015 .9580 260 ---- ---- ---- ---- 1.0240 +.1000 .9240 265 ---- ---- ---- ---- .9895 +.0980 .8915 270 ---- ---- ---- ---- .9560 +.0970 .8590 275 ---- ---- ---- ---- .9225 +.0945 .8280 280 ---- ---- ---- ---- .8905 +.0935 .7970 285 ---- ---- ---- ---- .8590 +.0915 .7675 290 ---- ---- ---- ---- .8280 +.0895 .7385 295 ---- ---- ---- ---- .7980 +.0880 .7100 300 ---- ---- ---- ---- .7685 +.0860 .6825 305 ---- ---- ---- ---- .7400 +.0840 .6560 310 ---- ---- ---- ---- .7125 +.0825 .6300 315 ---- ---- ---- ---- .6855 +.0805 .6050 320 ---- ---- ---- ---- .6595 +.0785 .5810 325 ---- ---- ---- ---- .6345 +.0770 .5575 330 ---- ---- ---- ---- .6100 +.0750 .5350 335 ---- ---- ---- ---- .5865 +.0730 .5135 340 ---- ---- ---- ---- .5640 +.0715 .4925 345 ---- ---- ---- ---- .5420 +.0695 .4725 350 ---- ---- ---- ---- .5210 +.0680 .4530 355 ---- ---- ---- ---- .5005 +.0660 .4345 360 ---- ---- ---- ---- .4810 +.0640 .4170 365 ---- ---- ---- ---- .4625 +.0625 .4000 370 ---- ---- ---- ---- .4445 +.0610 .3835 375 ---- ---- ---- ---- .4270 +.0590 .3680 380 ---- ---- ---- ---- .4105 +.0575 .3530 385 ---- ---- ---- ---- .3945 +.0560 .3385 390 ---- ---- ---- ---- .3795 +.0545 .3250 395 ---- ---- ---- ---- .3645 +.0525 .3120 400 ---- ---- ---- ---- .3505 +.0510 .2995 405 ---- ---- ---- ---- .3370 +.0495 .2875 410 ---- ---- ---- ---- .3245 +.0485 .2760 415 ---- ---- ---- ---- .3120 +.0470 .2650 420 ---- ---- ---- ---- .3005 +.0460 .2545 425 ---- ---- ---- ---- .2890 +.0445 .2445 430 ---- ---- ---- ---- .2780 +.0430 .2350 435 ---- ---- ---- ---- .2680 +.0420 .2260 440 ---- ---- ---- ---- .2580 +.0405 .2175 445 ---- ---- ---- ---- .2485 +.0395 .2090 450 ---- ---- ---- ---- .2390 +.0380 .2010 455 ---- ---- ---- ---- .2305 +.0370 .1935 460 ---- ---- ---- ---- .2220 +.0360 .1860 465 ---- ---- ---- ---- .2140 +.0350 .1790 470 ---- ---- ---- ---- .2060 +.0335 .1725 475 ---- ---- ---- ---- .1990 +.0330 .1660 500 ---- ---- ---- ---- .1660 +.0285 .1375 525 ---- ---- ---- ---- .1385 +.0240 .1145 550 ---- ---- ---- ---- .1165 +.0210 .0955 575 ---- ---- ---- ---- .0980 +.0175 .0805 600 ---- ---- ---- ---- .0830 +.0155 .0675 625 ---- ---- ---- ---- .0710 +.0135 .0575 650 ---- ---- ---- ---- .0605 +.0115 .0490 675 ---- ---- ---- ---- .0520 +.0100 .0420 700 ---- ---- ---- ---- .0450 +.0090 .0360 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.2350 +.1280 3.1070 050 ---- ---- ---- ---- 2.9850 +.1280 2.8570 075 ---- ---- ---- ---- 2.7350 +.1280 2.6070 100 ---- ---- ---- ---- 2.4850 +.1280 2.3570 125 ---- ---- ---- ---- 2.2350 +.1280 2.1070 150 ---- ---- ---- ---- 1.9850 +.1280 1.8570 175 ---- ---- ---- ---- 1.7355 +.1255 1.6100 200 ---- ---- ---- ---- 1.5030 +.1185 1.3845 225 ---- ---- ---- ---- 1.2925 +.1110 1.1815 230 ---- ---- ---- ---- 1.2530 +.1095 1.1435 235 ---- ---- ---- ---- 1.2140 +.1075 1.1065 240 ---- ---- ---- ---- 1.1760 +.1060 1.0700 245 ---- ---- ---- ---- 1.1385 +.1045 1.0340 250 ---- ---- ---- ---- 1.1020 +.1030 .9990 255 ---- ---- ---- ---- 1.0665 +.1015 .9650 260 ---- ---- ---- ---- 1.0315 +.0995 .9320 265 ---- ---- ---- ---- .9970 +.0980 .8990 270 ---- ---- ---- ---- .9635 +.0960 .8675 275 ---- ---- ---- ---- .9310 +.0945 .8365 280 ---- ---- ---- ---- .8990 +.0930 .8060 285 ---- ---- ---- ---- .8675 +.0910 .7765 290 ---- ---- ---- ---- .8370 +.0890 .7480 295 ---- ---- ---- ---- .8075 +.0875 .7200 300 ---- ---- ---- ---- .7785 +.0860 .6925 305 ---- ---- ---- ---- .7500 +.0840 .6660 310 ---- ---- ---- ---- .7225 +.0820 .6405 315 ---- ---- ---- ---- .6960 +.0805 .6155 320 ---- ---- ---- ---- .6700 +.0785 .5915 325 ---- ---- ---- ---- .6450 +.0765 .5685 330 ---- ---- ---- ---- .6210 +.0750 .5460 335 ---- ---- ---- ---- .5975 +.0730 .5245 340 ---- ---- ---- ---- .5750 +.0715 .5035 345 ---- ---- ---- ---- .5530 +.0695 .4835 350 ---- ---- ---- ---- .5320 +.0675 .4645 355 ---- ---- ---- ---- .5120 +.0660 .4460 360 ---- ---- ---- ---- .4925 +.0645 .4280 365 ---- ---- ---- ---- .4740 +.0630 .4110 370 ---- ---- ---- ---- .4560 +.0615 .3945 375 ---- ---- ---- ---- .4385 +.0595 .3790 380 ---- ---- ---- ---- .4220 +.0580 .3640 385 ---- ---- ---- ---- .4060 +.0565 .3495 390 ---- ---- ---- ---- .3905 +.0545 .3360 395 ---- ---- ---- ---- .3760 +.0530 .3230 400 ---- ---- ---- ---- .3620 +.0520 .3100 405 ---- ---- ---- ---- .3485 +.0505 .2980 410 ---- ---- ---- ---- .3355 +.0490 .2865 415 ---- ---- ---- ---- .3230 +.0475 .2755 420 ---- ---- ---- ---- .3110 +.0460 .2650 425 ---- ---- ---- ---- .3000 +.0450 .2550 430 ---- ---- ---- ---- .2890 +.0435 .2455 435 ---- ---- ---- ---- .2785 +.0425 .2360 440 ---- ---- ---- ---- .2685 +.0415 .2270 445 ---- ---- ---- ---- .2590 +.0400 .2190 450 ---- ---- ---- ---- .2495 +.0390 .2105 455 ---- ---- ---- ---- .2405 +.0375 .2030 460 ---- ---- ---- ---- .2320 +.0365 .1955 465 ---- ---- ---- ---- .2240 +.0355 .1885 470 ---- ---- ---- ---- .2160 +.0345 .1815 475 ---- ---- ---- ---- .2085 +.0335 .1750 500 ---- ---- ---- ---- .1750 +.0290 .1460 525 ---- ---- ---- ---- .1470 +.0250 .1220 550 ---- ---- ---- ---- .1245 +.0220 .1025 575 ---- ---- ---- ---- .1055 +.0190 .0865 600 ---- ---- ---- ---- .0900 +.0165 .0735 625 ---- ---- ---- ---- .0770 +.0145 .0625 650 ---- ---- ---- ---- .0660 +.0125 .0535 675 ---- ---- ---- ---- .0570 +.0110 .0460 700 ---- ---- ---- ---- .0495 +.0095 .0400 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.2300 +.1280 3.1020 050 ---- ---- ---- ---- 2.9800 +.1280 2.8520 075 ---- ---- ---- ---- 2.7300 +.1280 2.6020 100 ---- ---- ---- ---- 2.4800 +.1280 2.3520 125 ---- ---- ---- ---- 2.2300 +.1280 2.1020 150 ---- ---- ---- ---- 1.9800 +.1280 1.8520 175 ---- ---- ---- ---- 1.7305 +.1250 1.6055 200 ---- ---- ---- ---- 1.5000 +.1180 1.3820 225 ---- ---- ---- ---- 1.2915 +.1100 1.1815 230 ---- ---- ---- ---- 1.2525 +.1090 1.1435 235 ---- ---- ---- ---- 1.2140 +.1070 1.1070 240 ---- ---- ---- ---- 1.1765 +.1055 1.0710 245 ---- ---- ---- ---- 1.1395 +.1040 1.0355 250 ---- ---- ---- ---- 1.1035 +.1025 1.0010 255 ---- ---- ---- ---- 1.0680 +.1005 .9675 260 ---- ---- ---- ---- 1.0335 +.0990 .9345 265 ---- ---- ---- ---- 1.0000 +.0975 .9025 270 ---- ---- ---- ---- .9670 +.0960 .8710 275 ---- ---- ---- ---- .9345 +.0940 .8405 280 ---- ---- ---- ---- .9030 +.0925 .8105 285 ---- ---- ---- ---- .8720 +.0905 .7815 290 ---- ---- ---- ---- .8420 +.0885 .7535 295 ---- ---- ---- ---- .8130 +.0875 .7255 300 ---- ---- ---- ---- .7845 +.0855 .6990 305 ---- ---- ---- ---- .7565 +.0835 .6730 310 ---- ---- ---- ---- .7295 +.0820 .6475 315 ---- ---- ---- ---- .7035 +.0805 .6230 320 ---- ---- ---- ---- .6780 +.0785 .5995 325 ---- ---- ---- ---- .6535 +.0770 .5765 330 ---- ---- ---- ---- .6295 +.0750 .5545 335 ---- ---- ---- ---- .6065 +.0730 .5335 340 ---- ---- ---- ---- .5840 +.0715 .5125 345 ---- ---- ---- ---- .5625 +.0695 .4930 350 ---- ---- ---- ---- .5420 +.0680 .4740 355 ---- ---- ---- ---- .5220 +.0665 .4555 360 ---- ---- ---- ---- .5025 +.0645 .4380 365 ---- ---- ---- ---- .4840 +.0630 .4210 370 ---- ---- ---- ---- .4665 +.0615 .4050 375 ---- ---- ---- ---- .4490 +.0595 .3895 380 ---- ---- ---- ---- .4330 +.0585 .3745 385 ---- ---- ---- ---- .4170 +.0570 .3600 390 ---- ---- ---- ---- .4015 +.0550 .3465 395 ---- ---- ---- ---- .3870 +.0535 .3335 400 ---- ---- ---- ---- .3730 +.0525 .3205 405 ---- ---- ---- ---- .3595 +.0510 .3085 410 ---- ---- ---- ---- .3465 +.0495 .2970 415 ---- ---- ---- ---- .3340 +.0480 .2860 420 ---- ---- ---- ---- .3220 +.0465 .2755 425 ---- ---- ---- ---- .3105 +.0455 .2650 430 ---- ---- ---- ---- .2995 +.0440 .2555 435 ---- ---- ---- ---- .2890 +.0430 .2460 440 ---- ---- ---- ---- .2790 +.0420 .2370 445 ---- ---- ---- ---- .2695 +.0410 .2285 450 ---- ---- ---- ---- .2600 +.0395 .2205 475 ---- ---- ---- ---- .2185 +.0345 .1840 500 ---- ---- ---- ---- .1840 +.0300 .1540 525 ---- ---- ---- ---- .1555 +.0260 .1295 550 ---- ---- ---- ---- .1315 +.0225 .1090 575 ---- ---- ---- ---- .1120 +.0195 .0925 600 ---- ---- ---- ---- .0955 +.0170 .0785 625 ---- ---- ---- ---- .0820 +.0150 .0670 650 ---- ---- ---- ---- .0705 +.0130 .0575 675 ---- ---- ---- ---- .0610 +.0115 .0495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3778 3684 50410 HX NOV22 Copper Option PUT 025 ---- ---- ---- ---- .0000 -.0005 .0005 050 ---- ---- ---- ---- .0000 -.0005 .0005 075 ---- ---- ---- ---- .0000 -.0005 .0005 100 ---- ---- ---- ---- .0000 -.0005 .0005 125 ---- ---- ---- ---- .0000 -.0005 .0005 8 150 ---- ---- ---- ---- .0000 -.0005 .0005 175 ---- ---- ---- ---- .0000 -.0005 .0005 200 ---- ---- ---- ---- .0000 -.0005 .0005 34 220 ---- ---- ---- ---- .0000 -.0005 .0005 225 ---- ---- ---- ---- .0000 -.0005 .0005 1 230 ---- ---- ---- ---- .0000 -.0005 .0005 2 235 ---- ---- ---- ---- .0000 -.0005 .0005 2 240 ---- ---- ---- ---- .0000 -.0005 .0005 4 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 12 255 ---- ---- ---- ---- .0000 -.0005 .0005 32 260 ---- ---- ---- ---- .0000 -.0005 .0005 1 265 ---- ---- ---- ---- .0000 -.0005 .0005 21 270 ---- ---- ---- ---- .0000 -.0005 .0005 104 275 ---- ---- ---- ---- .0000 -.0005 .0005 79 280 ---- ---- ---- ---- .0000 -.0005 .0005 38 285 ---- ---- ---- ---- .0000 -.0005 .0005 23 290 ---- ---- ---- ---- .0000 -.0005 .0005 79 295 ---- ---- ---- ---- .0000 -.0005 .0005 146 300 ---- ---- ---- ---- .0000 -.0005 .0005 1 1239 305 ---- ---- ---- ---- .0000 -.0005 .0005 72 307 ---- ---- ---- ---- .0000 -.0005 .0005 46 308 ---- ---- ---- ---- .0000 -.0005 .0005 28 309 ---- ---- ---- ---- .0000 -.0005 .0005 20 310 ---- ---- ---- ---- .0000 -.0005 .0005 620 311 ---- ---- ---- ---- .0000 -.0005 .0005 48 312 ---- ---- ---- ---- .0000 -.0005 .0005 45 313 ---- ---- ---- ---- .0000 -.0005 .0005 40 314 ---- ---- ---- ---- .0000 -.0005 .0005 161 315 ---- ---- ---- ---- .0000 -.0005 .0005 490 316 ---- ---- ---- ---- .0000 -.0005 .0005 84 317 ---- ---- ---- ---- .0000 -.0005 .0005 92 318 ---- ---- ---- ---- .0000 -.0005 .0005 57 319 ---- ---- ---- ---- .0000 -.0005 .0005 26 320 ---- ---- ---- ---- .0000 -.0005 .0005 355 321 ---- ---- ---- ---- .0000 -.0005 .0005 58 322 ---- ---- ---- ---- .0000 -.0005 .0005 4 103 323 ---- ---- ---- ---- .0000 -.0005 .0005 55 324 ---- ---- ---- ---- .0000 -.0005 .0005 43 325 ---- ---- ---- ---- .0000 -.0005 .0005 2 222 326 ---- ---- ---- ---- .0000 -.0005 .0005 1 20 327 ---- ---- .0005A .0005A .0000 -.0010 .0010 109 219 328 ---- ---- .0005A .0005A .0000 -.0010 .0010 16 216 329 ---- ---- .0005A .0005A .0000 -.0015 .0015 22 75 330 ---- ---- .0005A .0005A .0000 -.0025 13 .0025 183 166 331 ---- ---- .0005A .0005A .0000 -.0030 .0030 19 32 332 ---- ---- .0005A .0005A .0000 -.0040 .0040 159 743 333 .0005 .0005 .0005 .0005 .0000 -.0055 2 .0055 4 211 334 ---- ---- .0010A .0010A .0000 -.0075 .0075 110 181 335 .0020 .0020 .0005 .0005 .0000 -.0095 30 .0095 164 441 336 ---- ---- .0010A .0010A .0000 -.0120 .0120 49 337 ---- ---- .0010A .0010A .0000 -.0150 .0150 10 218 338 ---- ---- .0010A .0010A .0000 -.0190 .0190 1 14 339 ---- ---- .0010A .0010A .0000 -.0230 .0230 61 340 ---- ---- .0010A .0010A .0000 -.0280 3 .0280 45 363 341 ---- ---- .0010A .0010A .0000 -.0330 .0330 12 255 342 ---- ---- .0010A .0010A .0000 -.0395 .0395 30 52 343 ---- .0465B .0010A .0010A .0000 -.0460 .0460 12 72 344 ---- .0550B .0010A .0550B .0000 -.0535 .0535 9 28 345 .0125 .0195 .0005 .0005 .0000 -.0610 70 .0610 4 349 346 .0005 .0005 .0005 .0005 .0000 -.0695 10 .0695 14 347 ---- ---- .0010A .0010A .0000 -.0785 .0785 1 19 348 .0160 .0160 .0010 .0010 .0000 -.0870 42 .0870 26 349 .0130 .0135 .0005A .0005A .0000 -.0965 70 .0965 6 350 .0285 .0285 .0010 .0010 .0000 -.1055 130 .1055 1 1117 351 ---- ---- .0010A .0010A .0000 -.1150 .1150 34 352 ---- ---- .0010A .0010A .0000 -.1245 9 .1245 39 353 ---- ---- .0010A .0010A .0000 -.1340 28 .1340 16 354 ---- ---- .0010A .0010A .0000 -.1440 28 .1440 8 355 .0325 .0325 .0065A .0065A .0050 -.1485 1 .1535 25 356 ---- ---- .0135A .0135A .0150 -.1485 .1635 26 357 ---- ---- .0265A .0265A .0250 -.1485 .1735 19 358 ---- ---- ---- ---- .0350 -.1485 .1835 4 359 ---- ---- ---- ---- .0450 -.1485 .1935 8 360 ---- ---- .0490A .0490A .0550 -.1485 .2035 98 361 ---- ---- ---- ---- .0650 -.1485 .2135 19 362 ---- ---- ---- ---- .0750 -.1485 .2235 4 363 ---- ---- ---- ---- .0850 -.1485 .2335 4 364 ---- ---- ---- ---- .0950 -.1485 .2435 365 ---- ---- ---- ---- .1050 -.1485 .2535 4 366 ---- ---- ---- ---- .1150 -.1485 .2635 10 367 ---- ---- ---- ---- .1250 -.1485 .2735 10 368 ---- ---- ---- ---- .1350 -.1485 .2835 369 ---- ---- ---- ---- .1450 -.1485 .2935 370 ---- ---- ---- ---- .1550 -.1485 .3035 100 371 ---- ---- ---- ---- .1650 -.1485 .3135 372 ---- ---- ---- ---- .1750 -.1485 .3235 373 ---- ---- ---- ---- .1850 -.1485 .3335 1 374 ---- ---- ---- ---- .1950 -.1485 .3435 375 ---- ---- ---- ---- .2050 -.1485 .3535 376 ---- ---- ---- ---- .2150 -.1485 .3635 377 ---- ---- ---- ---- .2250 -.1485 .3735 378 ---- ---- ---- ---- .2350 -.1485 .3835 379 ---- ---- ---- ---- .2450 -.1485 .3935 380 ---- ---- ---- ---- .2550 -.1485 .4035 31 381 ---- ---- ---- ---- .2650 -.1485 .4135 1 382 ---- ---- ---- ---- .2750 -.1485 .4235 10 383 ---- ---- ---- ---- .2850 -.1485 .4335 384 ---- ---- ---- ---- .2950 -.1485 .4435 385 ---- ---- ---- ---- .3050 -.1485 .4535 1 386 ---- ---- ---- ---- .3150 -.1485 .4635 387 ---- ---- ---- ---- .3250 -.1485 .4735 388 ---- ---- ---- ---- .3350 -.1485 .4835 389 ---- ---- ---- ---- .3450 -.1485 .4935 390 ---- ---- ---- ---- .3550 -.1485 .5035 391 ---- ---- ---- ---- .3650 -.1485 .5135 392 ---- ---- ---- ---- .3750 -.1485 .5235 395 ---- ---- ---- ---- .4050 -.1485 .5535 22 400 ---- ---- ---- ---- .4550 -.1485 .6035 17 405 ---- ---- ---- ---- .5050 -.1485 .6535 410 ---- ---- ---- ---- .5550 -.1485 .7035 415 ---- ---- ---- ---- .6050 -.1485 .7535 420 ---- ---- ---- ---- .6550 -.1485 .8035 425 ---- ---- ---- ---- .7050 -.1485 .8535 430 ---- ---- ---- ---- .7550 -.1485 .9035 8 435 ---- ---- ---- ---- .8050 -.1485 .9535 440 ---- ---- ---- ---- .8550 -.1485 1.0035 445 ---- ---- ---- ---- .9050 -.1485 1.0535 1 450 ---- ---- ---- ---- .9550 -.1485 1.1035 2 455 ---- ---- ---- ---- 1.0050 -.1485 1.1535 460 ---- ---- ---- ---- 1.0550 -.1485 1.2035 465 ---- ---- ---- ---- 1.1050 -.1485 1.2535 470 ---- ---- ---- ---- 1.1550 -.1485 1.3035 475 ---- ---- ---- ---- 1.2050 -.1485 1.3535 480 ---- ---- ---- ---- 1.2550 -.1485 1.4035 485 ---- ---- ---- ---- 1.3050 -.1485 1.4535 490 ---- ---- ---- ---- 1.3550 -.1485 1.5035 495 ---- ---- ---- ---- 1.4050 -.1485 1.5535 500 ---- ---- ---- ---- 1.4550 -.1485 1.6035 1 505 ---- ---- ---- ---- 1.5050 -.1485 1.6535 510 ---- ---- ---- ---- 1.5550 -.1485 1.7035 515 ---- ---- ---- ---- 1.6050 -.1485 1.7535 520 ---- ---- ---- ---- 1.6550 -.1485 1.8035 525 ---- ---- ---- ---- 1.7050 -.1485 1.8535 530 ---- ---- ---- ---- 1.7550 -.1485 1.9035 535 ---- ---- ---- ---- 1.8050 -.1485 1.9535 540 ---- ---- ---- ---- 1.8550 -.1485 2.0035 545 ---- ---- ---- ---- 1.9050 -.1485 2.0535 550 ---- ---- ---- ---- 1.9550 -.1485 2.1035 555 ---- ---- ---- ---- 2.0050 -.1485 2.1535 560 ---- ---- ---- ---- 2.0550 -.1485 2.2035 565 ---- ---- ---- ---- 2.1050 -.1485 2.2535 570 ---- ---- ---- ---- 2.1550 -.1485 2.3035 575 ---- ---- ---- ---- 2.2050 -.1485 2.3535 580 ---- ---- ---- ---- 2.2550 -.1485 2.4035 585 ---- ---- ---- ---- 2.3050 -.1485 2.4535 600 ---- ---- ---- ---- 2.4550 -.1485 2.6035 625 ---- ---- ---- ---- 2.7050 -.1485 2.8535 650 ---- ---- ---- ---- 2.9550 -.1485 3.1035 675 ---- ---- ---- ---- 3.2050 -.1485 3.3535 700 ---- ---- ---- ---- 3.4550 -.1485 3.6035 725 ---- ---- ---- ---- 3.7050 -.1485 3.8535 750 ---- ---- ---- ---- 3.9550 -.1485 4.1035 775 ---- ---- ---- ---- 4.2050 -.1485 4.3535 800 ---- ---- ---- ---- 4.4550 -.1485 4.6035 825 ---- ---- ---- ---- 4.7050 -.1485 4.8535 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 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 107 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 ---- ---- ---- ---- .0005 -.0005 .0010 1256 255 ---- ---- ---- ---- .0010 UNCH .0010 260 ---- ---- ---- ---- .0010 -.0005 .0015 6 265 .0015 .0015 .0005 .0005 .0010 -.0010 4 .0020 4 270 ---- ---- .0020A .0020A .0015 -.0010 .0025 58 275 .0020 .0020 .0020 .0020 .0020 -.0015 2 .0035 15 1669 280 .0025 .0025 .0015 .0015 .0020 -.0025 5 .0045 10 686 285 .0040 .0040 .0030 .0030 .0030 -.0025 2 .0055 21 290 .0060 .0060 .0030 .0030 .0035 -.0040 16 .0075 1 1023 295 .0080 .0080 .0045A .0045A .0045 -.0055 7 .0100 21 211 300 .0050 .0050 .0050 .0050 .0060 -.0075 2 .0135 166 1886 305 .0125 .0125 .0080A .0080A .0075 -.0110 14 .0185 11 2110 308 ---- ---- .0095A .0095A .0090 -.0135 1 .0225 38 309 ---- ---- .0100A .0100A .0095 -.0140 .0235 1 310 .0125 .0125 .0100 .0100 .0100 -.0150 5 .0250 6 823 311 ---- ---- .0110A .0110A .0105 -.0160 .0265 2 312 ---- ---- .0115A .0115A .0110 -.0175 .0285 313 ---- ---- .0125A .0125A .0115 -.0185 .0300 10 314 ---- ---- .0130A .0130A .0125 -.0190 .0315 10 315 ---- ---- .0140A .0140A .0130 -.0205 .0335 196 316 .0185 .0185 .0145A .0145A .0140 -.0215 1 .0355 25 317 .0155 .0155 .0155 .0155 .0145 -.0230 5 .0375 2 5 318 .0205 .0205 .0165A .0165A .0155 -.0240 10 .0395 3 34 319 .0220 .0220 .0170A .0180 .0165 -.0255 15 .0420 6 52 320 .0305 .0305 .0180A .0190 .0175 -.0270 600 .0445 13 2398 321 .0255 .0255 .0190A .0190A .0185 -.0280 20 .0465 49 322 .0345 .0345 .0205A .0215 .0200 -.0290 41 .0490 38 323 .0275 .0275 .0215 .0230 .0210 -.0310 35 .0520 52 324 .0275 .0275 .0230A .0240 .0225 -.0320 10 .0545 33 325 .0245 .0260 .0240A .0260 .0240 -.0335 20 .0575 1 425 326 .0260 .0275 .0255 .0275 .0255 -.0350 30 .0605 23 327 .0275 .0290 .0270A .0290 .0270 -.0365 20 .0635 15 328 ---- .0670B .0285A .0670B .0285 -.0380 .0665 329 ---- .0705B .0305A .0705B .0305 -.0395 .0700 1 330 .0340 .0745B .0320A .0345 .0320 -.0415 2 .0735 531 1109 331 .0740 .0780B .0340A .0700B .0340 -.0435 13 .0775 50 332 ---- .0820B .0360A .0820B .0360 -.0450 20 .0810 21 333 ---- .0865B .0380A .0865B .0380 -.0470 .0850 3 55 334 ---- .0905B .0405A .0405A .0405 -.0490 .0895 20 335 .0895 .0950B .0430A .0430A .0430 -.0505 4 .0935 478 336 .0940 .1000B .0455A .0480 .0455 -.0525 121 .0980 1 337 ---- .1030B .0480A .0480A .0480 -.0545 .1025 19 52 338 .0815 .1080B .0505A .0855B .0505 -.0570 2 .1075 24 339 .0870 .1130B .0535A .0535A .0535 -.0585 57 .1120 50 340 .0750 .1180B .0560A .0600A .0565 -.0605 6 .1170 1498 341 ---- .1235B .0595A .0595A .0595 -.0630 .1225 33 342 ---- .1290B .0625A .1285B .0630 -.0645 .1275 1 343 ---- .1345B .0660A .0660A .0665 -.0665 .1330 23 344 ---- .1405B .0690A .1405B .0700 -.0690 .1390 15 345 .1275 .1460B .0730A .0775A .0735 -.0710 51 .1445 271 346 ---- .1525B .0770A .0770A .0775 -.0730 .1505 10 347 ---- .1590B .0805A .1585B .0815 -.0750 .1565 35 348 .1020 .1650B .0845A .1035B .0855 -.0775 10 .1630 32 349 ---- .1720B .0885A .0885A .0895 -.0795 .1690 14 350 .1170 .1775B .0930A .1210B .0940 -.0815 30 .1755 669 351 .1175 .1175 .0975A .1265B .0990 -.0835 1 .1825 3 352 .1020 .1020 .1020 .1100B .1035 -.0855 10 .1890 9 353 ---- .1970B .1070A .1970B .1085 -.0875 .1960 354 .1165 .1165 .1120 .1205B .1135 -.0895 37 .2030 10 355 .1525 .2110B .1170A .1255B .1185 -.0915 3 .2100 235 356 ---- .2185B .1220A .2185B .1240 -.0935 .2175 357 ---- .2260B .1275A .2260B .1295 -.0950 .2245 8 358 ---- .2335B .1330A .2335B .1350 -.0970 .2320 17 359 ---- .2415B .1390A .2415B .1410 -.0990 .2400 1 360 ---- .2490B .1450A .2490B .1470 -.1005 100 .2475 65 361 ---- .2570B .1505A .2570B .1530 -.1025 .2555 362 ---- .2650B .1570A .2650B .1590 -.1040 .2630 363 ---- .2730B .1630A .2730B .1655 -.1055 .2710 364 ---- .2815B .1695A .1695A .1715 -.1075 .2790 365 ---- .2895B .1760A .2895B .1785 -.1090 .2875 209 366 ---- .2980B .1825A .2980B .1850 -.1105 .2955 367 ---- .3065B .1895A .3065B .1920 -.1120 .3040 368 ---- .3150B .1960A .3150B .1985 -.1140 .3125 369 ---- .3235B .2030A .3235B .2055 -.1155 .3210 370 ---- ---- .2100A .2100A .2130 -.1165 .3295 10 371 ---- ---- .2175A .2175A .2200 -.1180 .3380 372 ---- ---- .2245A .2245A .2275 -.1195 .3470 373 ---- ---- .2320A .2320A .2345 -.1210 .3555 374 ---- ---- .2395A .2395A .2420 -.1225 .3645 375 ---- ---- .2470A .2470A .2500 -.1235 .3735 126 376 ---- ---- .2550A .2550A .2575 -.1250 .3825 377 ---- ---- .2625A .2625A .2655 -.1260 .3915 378 ---- ---- .2755A .2755A .2735 -.1270 .4005 379 ---- ---- .2845A .2845A .2815 -.1280 .4095 380 .2955 .2955 .2865A .2955 .2895 -.1295 1 .4190 34 381 ---- ---- .2995A .2995A .2975 -.1305 .4280 382 ---- ---- .3090A .3090A .3060 -.1315 .4375 383 ---- ---- .3170A .3170A .3145 -.1320 .4465 384 ---- ---- .3250A .3250A .3230 -.1330 .4560 385 ---- ---- .3340A .3340A .3315 -.1340 .4655 55 386 ---- ---- .3420A .3420A .3400 -.1350 .4750 387 ---- ---- .3505A .3505A .3485 -.1360 .4845 388 ---- ---- .3595A .3595A .3575 -.1360 .4935 389 ---- ---- ---- ---- .3660 -.1370 .5030 390 ---- ---- .3710A .3710A .3750 -.1375 .5125 86 395 ---- ---- ---- ---- .4205 -.1400 .5605 16 400 ---- ---- .4620A .4620A .4665 -.1425 .6090 21 405 ---- ---- ---- ---- .5140 -.1435 .6575 23 410 ---- ---- ---- ---- .5620 -.1445 .7065 2 415 ---- ---- ---- ---- .6100 -.1455 .7555 420 ---- ---- .6530A .6530A .6590 -.1460 .8050 1 425 ---- ---- ---- ---- .7080 -.1465 .8545 100 430 ---- ---- ---- ---- .7570 -.1470 .9040 19 435 ---- ---- ---- ---- .8065 -.1470 .9535 20 440 ---- ---- ---- ---- .8560 -.1475 1.0035 8 445 ---- ---- ---- ---- .9055 -.1480 1.0535 137 450 ---- ---- ---- ---- .9555 -.1475 1.1030 51 455 ---- ---- ---- ---- 1.0050 -.1480 1.1530 460 ---- ---- ---- ---- 1.0550 -.1480 1.2030 465 ---- ---- ---- ---- 1.1050 -.1480 1.2530 470 ---- ---- ---- ---- 1.1550 -.1480 1.3030 5 475 ---- ---- ---- ---- 1.2050 -.1480 1.3530 480 ---- ---- ---- ---- 1.2550 -.1480 1.4030 485 ---- ---- ---- ---- 1.3050 -.1480 1.4530 490 ---- ---- ---- ---- 1.3550 -.1480 1.5030 495 ---- ---- ---- ---- 1.4050 -.1480 1.5530 500 ---- ---- ---- ---- 1.4550 -.1480 1.6030 505 ---- ---- ---- ---- 1.5050 -.1480 1.6530 510 ---- ---- ---- ---- 1.5550 -.1480 1.7030 515 ---- ---- ---- ---- 1.6050 -.1480 1.7530 520 ---- ---- ---- ---- 1.6550 -.1480 1.8030 525 ---- ---- ---- ---- 1.7050 -.1480 1.8530 530 ---- ---- ---- ---- 1.7550 -.1480 1.9030 535 ---- ---- ---- ---- 1.8050 -.1480 1.9530 540 ---- ---- ---- ---- 1.8550 -.1480 2.0030 545 ---- ---- ---- ---- 1.9050 -.1480 2.0530 550 ---- ---- ---- ---- 1.9550 -.1480 2.1030 555 ---- ---- ---- ---- 2.0050 -.1480 2.1530 560 ---- ---- ---- ---- 2.0550 -.1480 2.2030 565 ---- ---- ---- ---- 2.1050 -.1480 2.2530 570 ---- ---- ---- ---- 2.1550 -.1480 2.3030 575 ---- ---- ---- ---- 2.2050 -.1480 2.3530 4 580 ---- ---- ---- ---- 2.2550 -.1480 2.4030 585 ---- ---- ---- ---- 2.3050 -.1480 2.4530 600 ---- ---- ---- ---- 2.4550 -.1480 2.6030 625 ---- ---- ---- ---- 2.7050 -.1480 2.8530 650 ---- ---- ---- ---- 2.9550 -.1480 3.1030 675 ---- ---- ---- ---- 3.2050 -.1480 3.3530 700 ---- ---- ---- ---- 3.4550 -.1480 3.6030 725 ---- ---- ---- ---- 3.7050 -.1480 3.8530 750 ---- ---- ---- ---- 3.9550 -.1480 4.1030 775 ---- ---- ---- ---- 4.2050 -.1480 4.3530 800 ---- ---- ---- ---- 4.4550 -.1480 4.6030 825 ---- ---- ---- ---- 4.7050 -.1480 4.8530 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0010 +.0005 .0005 8 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 1 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 2 240 .0035 .0035 .0035 .0035 .0035 -.0010 2 .0045 25 245 ---- ---- .0050A .0050A .0040 -.0015 .0055 250 .0050 .0050 .0045 .0045 .0050 -.0015 2 .0065 1 14 255 ---- ---- .0060A .0060A .0060 -.0020 .0080 1 260 .0065 .0065 .0065 .0065 .0070 -.0030 1 .0100 1 6 265 ---- ---- .0085A .0085A .0080 -.0040 .0120 270 .0120 .0120 .0100A .0100A .0095 -.0050 2 .0145 1 5 275 .0130 .0130 .0115A .0115A .0115 -.0060 1 .0175 31 280 ---- ---- .0140A .0140A .0135 -.0075 .0210 15 106 285 ---- ---- .0165A .0165A .0160 -.0095 .0255 1 1 290 .0220 .0235 .0190 .0195B .0190 -.0120 503 .0310 2 589 295 ---- ---- .0235A .0235A .0230 -.0150 .0380 20 300 .0360 .0360 .0285A .0285A .0280 -.0180 1 .0460 66 305 .0400 .0400 .0345A .0345A .0335 -.0220 7 .0555 21 308 ---- ---- .0380A .0380A .0375 -.0250 .0625 309 ---- ---- .0395A .0395A .0390 -.0255 .0645 310 ---- ---- .0410A .0410A .0405 -.0265 .0670 3 311 ---- ---- .0425A .0425A .0420 -.0275 .0695 312 ---- ---- .0440A .0440A .0435 -.0285 .0720 313 ---- ---- .0460A .0460A .0455 -.0295 .0750 314 ---- ---- .0475A .0475A .0470 -.0305 .0775 315 .0520 .0520 .0495A .0515A .0490 -.0315 1 .0805 2 316 ---- ---- .0510A .0510A .0505 -.0330 .0835 317 ---- ---- .0530A .0530A .0525 -.0340 .0865 318 ---- ---- .0550A .0550A .0545 -.0350 .0895 319 ---- ---- .0570A .0570A .0565 -.0360 .0925 320 ---- .0965B .0590A .0965B .0590 -.0370 .0960 501 321 ---- .1000B .0610A .1000B .0610 -.0385 .0995 322 ---- .1035B .0635A .1035B .0635 -.0390 .1025 323 ---- .1070B .0655A .1070B .0655 -.0410 .1065 324 ---- .1110B .0680A .1110B .0680 -.0420 .1100 325 ---- .1150B .0705A .1150B .0705 -.0430 .1135 8 15 326 ---- .1190B .0730A .1190B .0730 -.0445 .1175 327 ---- .1230B .0755A .1230B .0755 -.0460 .1215 328 ---- .1270B .0785A .1270B .0785 -.0470 .1255 6 329 ---- .1310B .0810A .1310B .0815 -.0480 .1295 330 ---- .1355B .0840A .1355B .0840 -.0495 .1335 252 331 ---- .1400B .0870A .1400B .0870 -.0510 .1380 10 332 ---- .1445B .0900A .1445B .0905 -.0520 .1425 333 ---- .1480B .0930A .1480B .0935 -.0535 .1470 334 ---- .1525B .0965A .1525B .0965 -.0550 .1515 6 335 .1135 .1570B .1000A .1140B .1000 -.0565 1 .1565 2 336 ---- .1620B .1030A .1620B .1035 -.0575 .1610 337 ---- .1670B .1065A .1670B .1070 -.0590 .1660 338 ---- ---- .1105A .1105A .1110 -.0600 .1710 339 ---- ---- .1140A .1140A .1145 -.0615 .1760 340 .1325 .1325 .1180A .1340B .1185 -.0630 1 .1815 23 341 ---- ---- .1220A .1220A .1225 -.0640 .1865 342 ---- ---- .1260A .1260A .1265 -.0655 .1920 5 343 ---- .1990B .1300A .1990B .1305 -.0670 .1975 344 ---- .2050B .1340A .1340A .1350 -.0680 .2030 345 ---- .2110B .1385A .2110B .1395 -.0695 .2090 11 346 ---- .2165B .1430A .2165B .1440 -.0710 .2150 347 ---- .2225B .1475A .2225B .1485 -.0720 .2205 348 ---- .2290B .1520A .1520A .1535 -.0730 .2265 349 ---- .2350B .1565A .2350B .1580 -.0750 .2330 350 ---- .2420B .1615A .2420B .1630 -.0760 .2390 405 351 ---- .2480B .1665A .2475B .1680 -.0775 .2455 352 ---- .2545B .1715A .2545B .1735 -.0785 .2520 353 ---- .2615B .1765A .1765A .1785 -.0800 .2585 354 ---- .2675B .1820A .2675B .1840 -.0810 .2650 355 ---- .2750B .1870A .2740B .1890 -.0825 .2715 16 356 ---- ---- .1925A .1925A .1945 -.0840 .2785 357 ---- ---- .1980A .1980A .2005 -.0845 .2850 6 358 ---- ---- .2040A .2040A .2060 -.0860 .2920 359 ---- ---- .2095A .2095A .2115 -.0875 .2990 360 ---- ---- .2160A .2160A .2175 -.0885 .3060 19 361 ---- ---- .2220A .2220A .2235 -.0900 .3135 362 ---- ---- .2280A .2280A .2295 -.0910 .3205 363 ---- ---- .2340A .2340A .2360 -.0920 .3280 364 ---- ---- .2405A .2405A .2420 -.0930 .3350 365 ---- .3430B .2465A .2465A .2485 -.0940 .3425 10 366 ---- .3505B .2530A .2530A .2550 -.0950 .3500 367 ---- ---- .2595A .2595A .2610 -.0970 .3580 368 ---- .3660B .2660A .2660A .2680 -.0975 .3655 370 ---- .3820B .2790A .2790A .2810 -.1000 .3810 375 ---- .4225B .3145A .3145A .3160 -.1050 .4210 1 380 ---- .4640B .3510A .3510A .3525 -.1100 .4625 1 385 ---- .5070B .3895A .3895A .3910 -.1140 .5050 390 ---- ---- .4295A .4295A .4310 -.1175 1 .5485 2 395 ---- ---- .4760A .4760A .4725 -.1205 .5930 400 ---- ---- .5130A .5130A .5155 -.1230 .6385 405 ---- ---- ---- ---- .5595 -.1255 .6850 410 ---- ---- ---- ---- .6045 -.1270 .7315 415 ---- ---- ---- ---- .6500 -.1290 .7790 420 ---- ---- .6920A .6920A .6960 -.1305 .8265 425 ---- ---- ---- ---- .7425 -.1320 .8745 430 ---- ---- .7855A .7855A .7900 -.1330 .9230 435 ---- ---- ---- ---- .8375 -.1340 .9715 440 ---- ---- .8805A .8805A .8855 -.1350 1.0205 1 445 ---- ---- ---- ---- .9335 -.1360 1.0695 450 ---- ---- .9775A .9775A .9820 -.1370 1.1190 1 455 ---- ---- ---- ---- 1.0305 -.1375 1.1680 460 ---- ---- ---- ---- 1.0795 -.1380 1.2175 465 ---- ---- ---- ---- 1.1285 -.1385 1.2670 470 ---- ---- 1.1740A 1.1740A 1.1780 -.1385 1.3165 475 ---- ---- ---- ---- 1.2270 -.1395 1.3665 480 ---- ---- ---- ---- 1.2765 -.1395 1.4160 485 ---- ---- ---- ---- 1.3265 -.1395 1.4660 490 ---- ---- ---- ---- 1.3760 -.1395 1.5155 495 ---- ---- ---- ---- 1.4255 -.1400 1.5655 500 ---- ---- ---- ---- 1.4755 -.1400 1.6155 505 ---- ---- ---- ---- 1.5255 -.1400 1.6655 510 ---- ---- ---- ---- 1.5755 -.1400 1.7155 515 ---- ---- ---- ---- 1.6255 -.1400 1.7655 520 ---- ---- ---- ---- 1.6755 -.1400 1.8155 525 ---- ---- ---- ---- 1.7255 -.1400 1.8655 530 ---- ---- ---- ---- 1.7755 -.1400 1.9155 535 ---- ---- ---- ---- 1.8255 -.1400 1.9655 540 ---- ---- ---- ---- 1.8755 -.1400 2.0155 545 ---- ---- ---- ---- 1.9255 -.1400 2.0655 550 ---- ---- ---- ---- 1.9755 -.1400 2.1155 555 ---- ---- ---- ---- 2.0255 -.1400 2.1655 560 ---- ---- ---- ---- 2.0755 -.1400 2.2155 565 ---- ---- ---- ---- 2.1255 -.1400 2.2655 570 ---- ---- ---- ---- 2.1755 -.1400 2.3155 575 ---- ---- ---- ---- 2.2255 -.1400 2.3655 580 ---- ---- ---- ---- 2.2755 -.1400 2.4155 585 ---- ---- ---- ---- 2.3255 -.1400 2.4655 600 ---- ---- ---- ---- 2.4755 -.1400 2.6155 625 ---- ---- ---- ---- 2.7255 -.1400 2.8655 650 ---- ---- ---- ---- 2.9755 -.1400 3.1155 675 ---- ---- ---- ---- 3.2255 -.1400 3.3655 700 ---- ---- ---- ---- 3.4755 -.1400 3.6155 725 ---- ---- ---- ---- 3.7255 -.1400 3.8655 750 ---- ---- ---- ---- 3.9755 -.1400 4.1155 775 ---- ---- ---- ---- 4.2255 -.1400 4.3655 800 ---- ---- ---- ---- 4.4755 -.1400 4.6155 825 ---- ---- ---- ---- 4.7255 -.1400 4.8655 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 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0055 -.0015 .0070 230 ---- ---- .0070A .0070A .0060 -.0020 .0080 235 ---- ---- .0080A .0080A .0070 -.0020 .0090 1 240 ---- ---- .0080A .0080A .0080 -.0025 .0105 245 ---- ---- .0090A .0090A .0090 -.0030 .0120 250 ---- ---- .0105A .0105A .0100 -.0040 .0140 1 255 ---- ---- .0125A .0125A .0115 -.0050 .0165 2 260 ---- ---- .0145A .0145A .0135 -.0060 .0195 1 265 ---- ---- .0165A .0165A .0155 -.0075 .0230 270 .0205 .0205 .0180A .0180A .0180 -.0090 15 .0270 275 .0210 .0215 .0210 .0210A .0215 -.0105 25 .0320 280 ---- ---- .0250A .0250A .0250 -.0125 .0375 5 285 ---- ---- .0295A .0295A .0295 -.0150 .0445 1 2 290 .0435 .0435 .0350A .0445B .0350 -.0175 2 .0525 390 295 .0420 .0425 .0410A .0415A .0410 -.0205 11 .0615 53 300 .0600 .0600 .0485A .0535B .0480 -.0240 10 .0720 392 305 .0570 .0570 .0565A .0575B .0560 -.0280 20 .0840 275 310 ---- ---- .0660A .0660A .0655 -.0320 .0975 11 315 ---- ---- .0765A .0765A .0765 -.0360 .1125 3 320 .0880 .0880 .0880 .0910B .0885 -.0415 1 .1300 226 325 ---- .1495B .1025A .1495B .1025 -.0465 .1490 116 330 .1405 .1710B .1175 .1220B .1185 -.0515 2 .1700 534 335 ---- ---- .1360A .1360A .1360 -.0575 .1935 340 ---- ---- .1555A .1555A .1560 -.0630 .2190 345 ---- ---- .1770A .1770A .1780 -.0680 .2460 350 ---- ---- .2005A .2005A .2020 -.0735 .2755 10 355 ---- ---- .2265A .2265A .2280 -.0790 .3070 63 360 ---- ---- .2540A .2540A .2560 -.0845 .3405 365 ---- ---- .2850A .2850A .2860 -.0895 .3755 370 ---- ---- .3165A .3165A .3175 -.0945 .4120 2 375 ---- ---- .3500A .3500A .3510 -.0990 .4500 380 ---- ---- .3850A .3850A .3860 -.1035 .4895 1 385 ---- ---- .4215A .4215A .4230 -.1070 .5300 390 ---- ---- .4595A .4595A .4610 -.1105 .5715 2 395 ---- ---- .4990A .4990A .5005 -.1140 .6145 400 ---- ---- .5395A .5395A .5410 -.1170 .6580 405 ---- ---- ---- ---- .5825 -.1195 .7020 410 ---- ---- ---- ---- .6255 -.1215 .7470 415 ---- ---- ---- ---- .6690 -.1235 .7925 420 ---- ---- .7105A .7105A .7135 -.1250 .8385 425 ---- ---- ---- ---- .7585 -.1265 .8850 430 ---- ---- .8005A .8005A .8040 -.1285 .9325 435 ---- ---- ---- ---- .8500 -.1295 .9795 440 ---- ---- .8930A .8930A .8965 -.1310 1.0275 445 ---- ---- ---- ---- .9435 -.1320 1.0755 450 ---- ---- .9870A .9870A .9905 -.1335 1.1240 1 455 ---- ---- ---- ---- 1.0380 -.1345 1.1725 460 ---- ---- ---- ---- 1.0860 -.1350 1.2210 465 ---- ---- ---- ---- 1.1345 -.1355 1.2700 470 ---- ---- 1.1790A 1.1790A 1.1830 -.1365 1.3195 475 ---- ---- ---- ---- 1.2320 -.1365 1.3685 480 ---- ---- 1.2770A 1.2770A 1.2810 -.1370 1.4180 485 ---- ---- ---- ---- 1.3300 -.1370 1.4670 490 ---- ---- 1.3750A 1.3750A 1.3790 -.1380 1.5170 495 ---- ---- ---- ---- 1.4285 -.1380 1.5665 500 ---- ---- ---- ---- 1.4780 -.1380 1.6160 505 ---- ---- ---- ---- 1.5275 -.1385 1.6660 510 ---- ---- ---- ---- 1.5770 -.1385 1.7155 515 ---- ---- ---- ---- 1.6265 -.1390 1.7655 520 ---- ---- ---- ---- 1.6760 -.1395 1.8155 525 ---- ---- ---- ---- 1.7260 -.1395 1.8655 530 ---- ---- ---- ---- 1.7760 -.1395 1.9155 535 ---- ---- ---- ---- 1.8255 -.1400 1.9655 540 ---- ---- ---- ---- 1.8755 -.1400 2.0155 545 ---- ---- ---- ---- 1.9255 -.1400 2.0655 550 ---- ---- ---- ---- 1.9755 -.1400 2.1155 555 ---- ---- ---- ---- 2.0255 -.1400 2.1655 560 ---- ---- ---- ---- 2.0755 -.1400 2.2155 565 ---- ---- ---- ---- 2.1255 -.1400 2.2655 570 ---- ---- ---- ---- 2.1755 -.1400 2.3155 575 ---- ---- ---- ---- 2.2255 -.1400 2.3655 580 ---- ---- ---- ---- 2.2755 -.1400 2.4155 585 ---- ---- ---- ---- 2.3255 -.1400 2.4655 600 ---- ---- ---- ---- 2.4755 -.1400 2.6155 625 ---- ---- ---- ---- 2.7255 -.1400 2.8655 650 ---- ---- ---- ---- 2.9755 -.1400 3.1155 675 ---- ---- ---- ---- 3.2255 -.1400 3.3655 700 ---- ---- ---- ---- 3.4755 -.1400 3.6155 725 ---- ---- ---- ---- 3.7255 -.1400 3.8655 750 ---- ---- ---- ---- 3.9755 -.1400 4.1155 775 ---- ---- ---- ---- 4.2255 -.1400 4.3655 800 ---- ---- ---- ---- 4.4755 -.1400 4.6155 825 ---- ---- ---- ---- 4.7255 -.1400 4.8655 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 UNCH .0015 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0055 -.0005 .0060 27 220 ---- ---- ---- ---- .0080 -.0015 .0095 225 .0085 .0085 .0085 .0085 .0090 -.0020 1 .0110 10 230 ---- ---- .0110A .0110A .0100 -.0025 .0125 1 235 ---- ---- .0125A .0125A .0115 -.0025 .0140 240 ---- ---- .0140A .0140A .0130 -.0030 .0160 2 245 ---- ---- .0160A .0160A .0145 -.0040 .0185 2 250 .0190 .0195 .0180A .0180A .0165 -.0050 56 .0215 49 1699 255 ---- ---- .0205A .0205A .0185 -.0065 .0250 260 .0215 .0215 .0215 .0215 .0215 -.0080 1 .0295 265 ---- ---- .0250A .0250A .0245 -.0095 .0340 270 ---- ---- .0290A .0290A .0280 -.0115 .0395 275 ---- ---- .0330A .0330A .0320 -.0140 .0460 1650 280 ---- ---- .0385A .0385A .0370 -.0165 .0535 285 .0480 .0480 .0445A .0445A .0430 -.0190 10 .0620 290 .0615 .0615 .0505 .0505 .0495 -.0220 18 .0715 18 295 .0580 .0580 .0580 .0585B .0575 -.0245 2 .0820 13 300 .0765 .0765 .0675A .0675A .0660 -.0285 1 .0945 396 305 ---- ---- .0770A .0770A .0760 -.0320 .1080 11 310 ---- ---- .0885A .0885A .0875 -.0355 .1230 29 315 ---- ---- .1005A .1005A .1000 -.0395 .1395 320 ---- .1585B .1150A .1585B .1140 -.0440 .1580 450 325 ---- .1790B .1305A .1790B .1295 -.0485 .1780 23 330 ---- .2010B .1475A .2010B .1470 -.0525 .1995 108 335 ---- ---- .1660A .1660A .1655 -.0580 .2235 9 340 ---- ---- .1865A .1865A .1865 -.0625 100 .2490 120 345 ---- ---- .2090A .2090A .2090 -.0670 .2760 15 350 ---- ---- .2325A .2325A .2340 -.0710 .3050 355 ---- ---- .2590A .2590A .2600 -.0760 .3360 360 ---- ---- .2865A .2865A .2880 -.0805 .3685 10 365 ---- ---- .3160A .3160A .3180 -.0845 .4025 370 ---- ---- .3480A .3480A .3490 -.0890 .4380 375 ---- ---- .3805A .3805A .3815 -.0935 .4750 380 ---- ---- .4145A .4145A .4155 -.0975 .5130 4 385 ---- ---- .4500A .4500A .4510 -.1015 .5525 390 ---- ---- .4870A .4870A .4875 -.1050 .5925 395 ---- ---- .5250A .5250A .5255 -.1085 .6340 400 ---- ---- .5640A .5640A .5650 -.1110 .6760 1 405 ---- ---- .6040A .6040A .6050 -.1140 .7190 410 ---- ---- ---- ---- .6465 -.1160 .7625 415 ---- ---- ---- ---- .6885 -.1185 .8070 420 ---- ---- .7295A .7295A .7315 -.1205 .8520 425 ---- ---- ---- ---- .7750 -.1220 .8970 430 ---- ---- .8170A .8170A .8190 -.1240 .9430 435 ---- ---- ---- ---- .8640 -.1255 .9895 440 ---- ---- .9065A .9065A .9095 -.1265 1.0360 445 ---- ---- ---- ---- .9555 -.1280 1.0835 450 ---- ---- .9985A .9985A 1.0015 -.1290 1.1305 455 ---- ---- ---- ---- 1.0480 -.1305 1.1785 460 ---- ---- ---- ---- 1.0950 -.1315 1.2265 465 ---- ---- ---- ---- 1.1425 -.1320 1.2745 470 ---- ---- 1.1865A 1.1865A 1.1900 -.1330 1.3230 475 ---- ---- ---- ---- 1.2380 -.1340 1.3720 480 ---- ---- 1.2825A 1.2825A 1.2860 -.1345 1.4205 485 ---- ---- ---- ---- 1.3345 -.1350 1.4695 490 ---- ---- 1.3795A 1.3795A 1.3830 -.1360 1.5190 495 ---- ---- ---- ---- 1.4315 -.1365 1.5680 500 ---- ---- 1.4770A 1.4770A 1.4805 -.1370 1.6175 505 ---- ---- ---- ---- 1.5295 -.1375 1.6670 510 ---- ---- ---- ---- 1.5790 -.1375 1.7165 515 ---- ---- ---- ---- 1.6280 -.1385 1.7665 520 ---- ---- ---- ---- 1.6775 -.1385 1.8160 525 ---- ---- ---- ---- 1.7270 -.1390 1.8660 530 ---- ---- ---- ---- 1.7765 -.1390 1.9155 535 ---- ---- ---- ---- 1.8260 -.1395 1.9655 540 ---- ---- ---- ---- 1.8760 -.1395 2.0155 545 ---- ---- ---- ---- 1.9260 -.1395 2.0655 550 ---- ---- ---- ---- 1.9755 -.1400 2.1155 555 ---- ---- ---- ---- 2.0255 -.1400 2.1655 560 ---- ---- ---- ---- 2.0755 -.1400 2.2155 565 ---- ---- ---- ---- 2.1255 -.1400 2.2655 570 ---- ---- ---- ---- 2.1755 -.1400 2.3155 575 ---- ---- ---- ---- 2.2255 -.1400 2.3655 580 ---- ---- ---- ---- 2.2755 -.1400 2.4155 585 ---- ---- ---- ---- 2.3255 -.1400 2.4655 600 ---- ---- ---- ---- 2.4755 -.1400 2.6155 625 ---- ---- ---- ---- 2.7255 -.1400 2.8655 650 ---- ---- ---- ---- 2.9755 -.1400 3.1155 675 ---- ---- ---- ---- 3.2255 -.1400 3.3655 700 ---- ---- ---- ---- 3.4755 -.1400 3.6155 725 ---- ---- ---- ---- 3.7255 -.1400 3.8655 750 ---- ---- ---- ---- 3.9755 -.1400 4.1155 775 ---- ---- ---- ---- 4.2255 -.1400 4.3655 800 ---- ---- ---- ---- 4.4755 -.1400 4.6155 825 ---- ---- ---- ---- 4.7255 -.1400 4.8655 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 UNCH .0025 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0080 -.0015 .0095 220 ---- ---- .0130A .0130A .0115 -.0035 .0150 225 ---- ---- .0150A .0150A .0130 -.0035 .0165 230 ---- ---- .0165A .0165A .0145 -.0045 .0190 235 ---- ---- .0185A .0185A .0165 -.0050 .0215 240 ---- ---- .0210A .0210A .0185 -.0065 .0250 245 ---- ---- .0235A .0235A .0210 -.0075 .0285 250 ---- ---- .0265A .0265A .0245 -.0080 .0325 255 ---- ---- .0300A .0300A .0280 -.0095 .0375 260 ---- ---- .0340A .0340A .0320 -.0110 .0430 265 ---- ---- .0385A .0385A .0370 -.0125 .0495 270 ---- ---- .0435A .0435A .0420 -.0145 .0565 275 ---- ---- .0495A .0495A .0480 -.0165 .0645 280 ---- ---- .0560A .0560A .0545 -.0185 .0730 285 ---- ---- .0630A .0630A .0615 -.0215 .0830 290 ---- ---- .0715A .0715A .0700 -.0240 .0940 295 ---- ---- .0805A .0805A .0790 -.0275 .1065 300 ---- ---- .0910A .0910A .0895 -.0305 .1200 57 305 ---- .1355B .1020A .1355B .1010 -.0340 .1350 310 ---- .1520B .1150A .1520B .1140 -.0375 .1515 315 ---- .1705B .1290A .1705B .1280 -.0415 .1695 320 ---- .1900B .1445A .1900B .1440 -.0450 .1890 325 ---- .2115B .1615A .2115B .1610 -.0490 .2100 42 330 ---- .2345B .1800A .2345B .1800 -.0530 .2330 335 ---- .2590B .2000A .2590B .2000 -.0575 .2575 7 340 ---- ---- .2220A .2220A .2220 -.0615 .2835 9 345 ---- ---- .2450A .2450A .2455 -.0655 .3110 20 350 ---- ---- .2700A .2700A .2710 -.0695 .3405 3 355 ---- ---- .2965A .2965A .2975 -.0735 .3710 360 ---- ---- .3245A .3245A .3255 -.0775 .4030 365 ---- ---- .3540A .3540A .3555 -.0810 .4365 10 370 ---- ---- .3855A .3855A .3865 -.0845 .4710 375 ---- ---- .4180A .4180A .4190 -.0880 .5070 380 ---- ---- .4520A .4520A .4525 -.0915 .5440 385 ---- ---- .4865A .4865A .4875 -.0950 .5825 390 ---- ---- .5230A .5230A .5240 -.0975 .6215 395 ---- ---- .5600A .5600A .5610 -.1005 .6615 400 ---- ---- .5980A .5980A .5995 -.1030 .7025 405 ---- ---- .6375A .6375A .6385 -.1055 .7440 410 ---- ---- .6775A .6775A .6785 -.1080 .7865 415 ---- ---- ---- ---- .7195 -.1105 .8300 420 ---- ---- .7600A .7600A .7610 -.1125 .8735 425 ---- ---- ---- ---- .8035 -.1145 .9180 430 ---- ---- .8455A .8455A .8465 -.1165 .9630 435 ---- ---- ---- ---- .8905 -.1180 1.0085 440 ---- ---- .9330A .9330A .9345 -.1195 1.0540 445 ---- ---- ---- ---- .9795 -.1210 1.1005 450 ---- ---- 1.0230A 1.0230A 1.0245 -.1225 1.1470 455 ---- ---- ---- ---- 1.0705 -.1230 1.1935 460 ---- ---- ---- ---- 1.1165 -.1245 1.2410 465 ---- ---- ---- ---- 1.1630 -.1255 1.2885 470 ---- ---- 1.2075A 1.2075A 1.2095 -.1265 1.3360 475 ---- ---- ---- ---- 1.2570 -.1270 1.3840 480 ---- ---- 1.3020A 1.3020A 1.3040 -.1285 1.4325 485 ---- ---- ---- ---- 1.3520 -.1285 1.4805 490 ---- ---- 1.3975A 1.3975A 1.3995 -.1295 1.5290 495 ---- ---- ---- ---- 1.4475 -.1305 1.5780 500 ---- ---- 1.4940A 1.4940A 1.4960 -.1310 1.6270 505 ---- ---- ---- ---- 1.5445 -.1315 1.6760 510 ---- ---- ---- ---- 1.5930 -.1320 1.7250 515 ---- ---- ---- ---- 1.6415 -.1325 1.7740 520 ---- ---- 1.6885A 1.6885A 1.6905 -.1330 1.8235 525 ---- ---- ---- ---- 1.7395 -.1335 1.8730 530 ---- ---- 1.7870A 1.7870A 1.7890 -.1335 1.9225 535 ---- ---- ---- ---- 1.8380 -.1340 1.9720 540 ---- ---- ---- ---- 1.8875 -.1345 2.0220 545 ---- ---- ---- ---- 1.9370 -.1345 2.0715 550 ---- ---- ---- ---- 1.9865 -.1350 2.1215 555 ---- ---- ---- ---- 2.0360 -.1355 2.1715 560 ---- ---- ---- ---- 2.0860 -.1355 2.2215 565 ---- ---- ---- ---- 2.1355 -.1360 2.2715 570 ---- ---- ---- ---- 2.1855 -.1360 2.3215 575 ---- ---- ---- ---- 2.2355 -.1360 2.3715 580 ---- ---- ---- ---- 2.2855 -.1360 2.4215 600 ---- ---- ---- ---- 2.4855 -.1360 2.6215 625 ---- ---- ---- ---- 2.7355 -.1360 2.8715 650 ---- ---- ---- ---- 2.9855 -.1360 3.1215 675 ---- ---- ---- ---- 3.2355 -.1360 3.3715 700 ---- ---- ---- ---- 3.4855 -.1360 3.6215 725 ---- ---- ---- ---- 3.7355 -.1360 3.8715 750 ---- ---- ---- ---- 3.9855 -.1360 4.1215 775 ---- ---- ---- ---- 4.2355 -.1360 4.3715 800 ---- ---- ---- ---- 4.4855 -.1360 4.6215 825 ---- ---- ---- ---- 4.7355 -.1360 4.8715 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0105 -.0010 .0115 220 ---- ---- .0170A .0170A .0165 -.0030 .0195 225 ---- ---- .0190A .0190A .0185 -.0040 .0225 230 ---- ---- .0215A .0215A .0205 -.0050 .0255 235 ---- ---- .0240A .0240A .0225 -.0060 .0285 240 ---- ---- .0270A .0270A .0255 -.0070 .0325 245 ---- ---- .0300A .0300A .0285 -.0080 .0365 250 ---- ---- .0340A .0340A .0320 -.0095 .0415 1 255 ---- ---- .0380A .0380A .0360 -.0110 .0470 260 ---- ---- .0425A .0425A .0405 -.0125 .0530 265 ---- ---- .0480A .0480A .0455 -.0145 .0600 270 ---- ---- .0540A .0540A .0515 -.0165 .0680 275 ---- ---- .0605A .0605A .0580 -.0190 .0770 280 ---- ---- .0680A .0680A .0655 -.0215 .0870 285 ---- ---- .0765A .0765A .0740 -.0240 .0980 290 ---- ---- .0860A .0860A .0835 -.0265 .1100 295 ---- ---- .0960A .0960A .0940 -.0295 .1235 300 ---- ---- .1075A .1075A .1060 -.0320 .1380 305 ---- ---- .1200A .1200A .1185 -.0360 .1545 310 ---- ---- .1340A .1340A .1325 -.0390 .1715 315 ---- ---- .1490A .1490A .1480 -.0425 .1905 320 ---- .2110B .1655A .2110B .1645 -.0460 .2105 325 ---- .2330B .1835A .2330B .1830 -.0495 .2325 330 ---- .2565B .2030A .2565B .2020 -.0535 .2555 335 ---- .2815B .2235A .2815B .2230 -.0570 .2800 340 ---- ---- .2460A .2460A .2455 -.0610 .3065 345 ---- ---- .2695A .2695A .2690 -.0650 .3340 350 ---- ---- .2945A .2945A .2945 -.0685 .3630 355 ---- ---- .3210A .3210A .3210 -.0720 .3930 360 ---- ---- .3490A .3490A .3490 -.0760 .4250 365 ---- ---- .3785A .3785A .3785 -.0795 .4580 370 ---- ---- .4090A .4090A .4095 -.0825 .4920 375 ---- ---- .4430A .4430A .4415 -.0860 1 .5275 380 ---- ---- .4765A .4765A .4745 -.0895 .5640 385 ---- ---- .5105A .5105A .5090 -.0920 .6010 390 ---- ---- .5460A .5460A .5445 -.0950 .6395 395 ---- ---- .5825A .5825A .5810 -.0980 .6790 400 ---- ---- .6200A .6200A .6190 -.1005 .7195 405 ---- ---- .6585A .6585A .6575 -.1030 .7605 410 ---- ---- .6980A .6980A .6970 -.1050 .8020 415 ---- ---- .7380A .7380A .7370 -.1075 .8445 420 ---- ---- .7785A .7785A .7780 -.1095 .8875 425 ---- ---- ---- ---- .8200 -.1110 .9310 430 ---- ---- .8625A .8625A .8620 -.1135 .9755 435 ---- ---- ---- ---- .9050 -.1150 1.0200 440 ---- ---- .9485A .9485A .9485 -.1165 1.0650 445 ---- ---- ---- ---- .9925 -.1180 1.1105 450 ---- ---- 1.0365A 1.0365A 1.0370 -.1195 1.1565 455 ---- ---- ---- ---- 1.0820 -.1205 1.2025 460 ---- ---- ---- ---- 1.1275 -.1215 1.2490 465 ---- ---- ---- ---- 1.1735 -.1225 1.2960 470 ---- ---- 1.2180A 1.2180A 1.2195 -.1235 1.3430 475 ---- ---- ---- ---- 1.2660 -.1245 1.3905 480 ---- ---- 1.3110A 1.3110A 1.3125 -.1255 1.4380 485 ---- ---- ---- ---- 1.3595 -.1265 1.4860 490 ---- ---- 1.4055A 1.4055A 1.4070 -.1270 1.5340 495 ---- ---- ---- ---- 1.4545 -.1275 1.5820 500 ---- ---- 1.5005A 1.5005A 1.5020 -.1285 1.6305 505 ---- ---- ---- ---- 1.5500 -.1290 1.6790 510 ---- ---- ---- ---- 1.5980 -.1300 1.7280 515 ---- ---- ---- ---- 1.6465 -.1300 1.7765 520 ---- ---- 1.6935A 1.6935A 1.6950 -.1305 1.8255 525 ---- ---- ---- ---- 1.7435 -.1315 1.8750 530 ---- ---- 1.7910A 1.7910A 1.7920 -.1320 1.9240 535 ---- ---- ---- ---- 1.8410 -.1325 1.9735 540 ---- ---- 1.8890A 1.8890A 1.8900 -.1330 2.0230 545 ---- ---- ---- ---- 1.9390 -.1335 2.0725 550 ---- ---- 1.9875A 1.9875A 1.9885 -.1335 2.1220 555 ---- ---- ---- ---- 2.0375 -.1345 2.1720 560 ---- ---- ---- ---- 2.0870 -.1345 2.2215 565 ---- ---- ---- ---- 2.1365 -.1350 2.2715 570 ---- ---- ---- ---- 2.1860 -.1355 2.3215 575 ---- ---- ---- ---- 2.2360 -.1355 2.3715 580 ---- ---- ---- ---- 2.2855 -.1360 2.4215 600 ---- ---- ---- ---- 2.4855 -.1360 2.6215 625 ---- ---- ---- ---- 2.7355 -.1360 2.8715 650 ---- ---- ---- ---- 2.9855 -.1360 3.1215 675 ---- ---- ---- ---- 3.2355 -.1360 3.3715 700 ---- ---- ---- ---- 3.4855 -.1360 3.6215 725 ---- ---- ---- ---- 3.7355 -.1360 3.8715 750 ---- ---- ---- ---- 3.9855 -.1360 4.1215 775 ---- ---- ---- ---- 4.2355 -.1360 4.3715 800 ---- ---- ---- ---- 4.4855 -.1360 4.6215 825 ---- ---- ---- ---- 4.7355 -.1360 4.8715 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 ---- ---- ---- ---- .0065 -.0010 .0075 200 ---- ---- .0145A .0145A .0125 -.0025 .0150 220 ---- ---- .0220A .0220A .0205 -.0045 .0250 225 ---- ---- .0245A .0245A .0230 -.0055 .0285 230 ---- ---- .0275A .0275A .0255 -.0065 .0320 235 ---- ---- .0305A .0305A .0285 -.0075 .0360 240 ---- ---- .0340A .0340A .0320 -.0085 .0405 245 ---- ---- .0380A .0380A .0360 -.0100 .0460 250 ---- ---- .0425A .0425A .0405 -.0110 .0515 255 ---- ---- .0475A .0475A .0455 -.0125 .0580 260 ---- ---- .0530A .0530A .0510 -.0140 .0650 265 ---- ---- .0595A .0595A .0575 -.0160 .0735 270 ---- ---- .0665A .0665A .0645 -.0180 .0825 275 ---- ---- .0745A .0745A .0720 -.0205 .0925 280 ---- ---- .0830A .0830A .0810 -.0225 .1035 285 ---- ---- .0925A .0925A .0905 -.0250 .1155 290 ---- ---- .1030A .1030A .1015 -.0275 .1290 295 ---- ---- .1150A .1150A .1130 -.0305 .1435 300 ---- ---- .1275A .1275A .1260 -.0335 .1595 7 305 ---- ---- .1415A .1415A .1400 -.0365 .1765 310 ---- ---- .1565A .1565A .1555 -.0395 .1950 315 ---- ---- .1730A .1730A .1720 -.0425 .2145 320 ---- ---- .1905A .1905A .1900 -.0460 .2360 325 ---- ---- .2095A .2095A .2090 -.0495 .2585 330 ---- ---- .2300A .2300A .2295 -.0525 .2820 335 ---- ---- .2515A .2515A .2515 -.0560 .3075 340 ---- ---- .2745A .2745A .2745 -.0595 2 .3340 2 2 345 ---- ---- .2985A .2985A .2990 -.0630 .3620 350 ---- ---- .3245A .3245A .3250 -.0660 .3910 1 355 ---- ---- .3515A .3515A .3520 -.0695 2 .4215 2 360 ---- ---- .3795A .3795A .3805 -.0725 .4530 7 365 ---- ---- .4090A .4090A .4105 -.0755 .4860 370 ---- ---- .4395A .4395A .4410 -.0785 .5195 1 375 ---- ---- .4715A .4715A .4730 -.0815 .5545 380 ---- ---- .5070A .5070A .5065 -.0840 .5905 385 ---- ---- .5410A .5410A .5405 -.0870 .6275 390 ---- ---- .5760A .5760A .5755 -.0900 .6655 395 ---- ---- .6120A .6120A .6120 -.0920 .7040 400 ---- ---- .6490A .6490A .6490 -.0945 .7435 405 ---- ---- .6870A .6870A .6870 -.0970 .7840 410 ---- ---- .7260A .7260A .7255 -.0995 .8250 415 ---- ---- .7655A .7655A .7650 -.1015 .8665 420 ---- ---- .8055A .8055A .8055 -.1035 .9090 425 ---- ---- .8465A .8465A .8465 -.1055 .9520 430 ---- ---- .8880A .8880A .8880 -.1070 .9950 435 ---- ---- ---- ---- .9300 -.1090 1.0390 440 ---- ---- .9730A .9730A .9725 -.1110 1.0835 445 ---- ---- ---- ---- 1.0160 -.1120 1.1280 450 ---- ---- 1.0595A 1.0595A 1.0595 -.1140 1.1735 455 ---- ---- ---- ---- 1.1035 -.1155 1.2190 460 ---- ---- ---- ---- 1.1485 -.1165 1.2650 465 ---- ---- ---- ---- 1.1935 -.1175 1.3110 470 ---- ---- 1.2385A 1.2385A 1.2385 -.1190 1.3575 475 ---- ---- ---- ---- 1.2845 -.1200 1.4045 480 ---- ---- 1.3305A 1.3305A 1.3305 -.1210 1.4515 485 ---- ---- ---- ---- 1.3765 -.1220 1.4985 490 ---- ---- 1.4235A 1.4235A 1.4235 -.1225 1.5460 495 ---- ---- ---- ---- 1.4705 -.1235 1.5940 500 ---- ---- 1.5175A 1.5175A 1.5175 -.1245 1.6420 505 ---- ---- ---- ---- 1.5650 -.1250 1.6900 510 ---- ---- ---- ---- 1.6125 -.1260 1.7385 515 ---- ---- ---- ---- 1.6605 -.1260 1.7865 520 ---- ---- 1.7085A 1.7085A 1.7085 -.1270 1.8355 525 ---- ---- ---- ---- 1.7570 -.1270 1.8840 530 ---- ---- 1.8055A 1.8055A 1.8050 -.1280 1.9330 535 ---- ---- ---- ---- 1.8535 -.1285 1.9820 540 ---- ---- 1.9025A 1.9025A 1.9025 -.1285 2.0310 545 ---- ---- ---- ---- 1.9510 -.1295 2.0805 550 ---- ---- 2.0005A 2.0005A 2.0000 -.1300 2.1300 555 ---- ---- ---- ---- 2.0490 -.1300 2.1790 560 ---- ---- 2.0985A 2.0985A 2.0980 -.1310 2.2290 565 ---- ---- ---- ---- 2.1475 -.1310 2.2785 570 ---- ---- ---- ---- 2.1970 -.1310 2.3280 575 ---- ---- ---- ---- 2.2465 -.1315 2.3780 580 ---- ---- ---- ---- 2.2960 -.1320 2.4280 600 ---- ---- ---- ---- 2.4950 -.1330 2.6280 625 ---- ---- ---- ---- 2.7450 -.1330 2.8780 650 ---- ---- ---- ---- 2.9950 -.1330 3.1280 675 ---- ---- ---- ---- 3.2450 -.1330 3.3780 700 ---- ---- ---- ---- 3.4950 -.1330 3.6280 725 ---- ---- ---- ---- 3.7450 -.1330 3.8780 750 ---- ---- ---- ---- 3.9950 -.1330 4.1280 775 ---- ---- ---- ---- 4.2450 -.1330 4.3780 800 ---- ---- ---- ---- 4.4950 -.1330 4.6280 825 ---- ---- ---- ---- 4.7450 -.1330 4.8780 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0045 -.0015 .0060 200 ---- ---- ---- ---- .0115 -.0030 .0145 220 ---- ---- ---- ---- .0220 -.0055 .0275 225 ---- ---- .0305A .0305A .0250 -.0070 .0320 230 ---- ---- .0335A .0335A .0290 -.0075 .0365 235 ---- ---- .0375A .0375A .0330 -.0090 .0420 240 ---- ---- .0420A .0420A .0375 -.0105 .0480 245 ---- ---- .0470A .0470A .0425 -.0115 .0540 250 ---- ---- .0530A .0530A .0485 -.0130 .0615 255 ---- ---- .0585A .0585A .0545 -.0145 .0690 260 ---- ---- .0650A .0650A .0610 -.0165 .0775 265 ---- ---- .0725A .0725A .0685 -.0180 .0865 270 ---- ---- .0800A .0800A .0765 -.0205 .0970 275 ---- ---- .0885A .0885A .0855 -.0220 .1075 280 ---- ---- .0985A .0985A .0950 -.0245 .1195 285 ---- ---- .1090A .1090A .1055 -.0270 .1325 290 ---- ---- .1205A .1205A .1170 -.0295 .1465 295 ---- ---- .1330A .1330A .1295 -.0320 .1615 300 ---- ---- .1465A .1465A .1430 -.0350 .1780 1 305 ---- ---- .1610A .1610A .1580 -.0375 .1955 310 ---- ---- .1770A .1770A .1740 -.0405 .2145 315 ---- ---- .1945A .1945A .1910 -.0435 .2345 6 320 ---- ---- .2130A .2130A .2095 -.0465 .2560 325 ---- ---- .2325A .2325A .2295 -.0495 .2790 330 ---- ---- .2530A .2530A .2505 -.0525 .3030 335 ---- ---- .2750A .2750A .2730 -.0555 .3285 340 ---- ---- .2985A .2985A .2965 -.0590 .3555 345 ---- ---- .3230A .3230A .3210 -.0620 .3830 350 ---- ---- .3490A .3490A .3470 -.0655 .4125 355 ---- ---- .3760A .3760A .3745 -.0680 .4425 360 ---- ---- .4045A .4045A .4025 -.0715 .4740 365 ---- ---- .4340A .4340A .4320 -.0745 .5065 370 ---- ---- .4645A .4645A .4630 -.0770 .5400 375 .4900 .4900 .4900 .4900 .4945 -.0800 6 .5745 6 380 ---- ---- .5320A .5320A .5270 -.0830 .6100 385 ---- ---- .5655A .5655A .5610 -.0855 .6465 390 ---- ---- .6005A .6005A .5955 -.0885 .6840 395 ---- ---- .6360A .6360A .6315 -.0905 .7220 400 ---- ---- .6725A .6725A .6680 -.0930 .7610 405 ---- ---- .7100A .7100A .7055 -.0950 .8005 410 ---- ---- .7480A .7480A .7435 -.0975 .8410 415 ---- ---- .7870A .7870A .7825 -.0995 .8820 420 ---- ---- .8265A .8265A .8225 -.1010 .9235 425 ---- ---- .8665A .8665A .8630 -.1025 .9655 430 ---- ---- .9075A .9075A .9040 -.1045 1.0085 435 ---- ---- .9490A .9490A .9455 -.1060 1.0515 440 ---- ---- .9910A .9910A .9875 -.1080 1.0955 445 ---- ---- ---- ---- 1.0305 -.1090 1.1395 450 ---- ---- 1.0760A 1.0760A 1.0735 -.1105 1.1840 455 ---- ---- ---- ---- 1.1170 -.1120 1.2290 460 ---- ---- ---- ---- 1.1610 -.1130 1.2740 465 ---- ---- ---- ---- 1.2055 -.1145 1.3200 470 ---- ---- 1.2520A 1.2520A 1.2500 -.1160 1.3660 475 ---- ---- ---- ---- 1.2955 -.1165 1.4120 480 ---- ---- 1.3425A 1.3425A 1.3410 -.1175 1.4585 485 ---- ---- ---- ---- 1.3865 -.1190 1.5055 490 ---- ---- 1.4345A 1.4345A 1.4325 -.1200 1.5525 495 ---- ---- ---- ---- 1.4790 -.1205 1.5995 500 ---- ---- 1.5270A 1.5270A 1.5255 -.1215 1.6470 505 ---- ---- ---- ---- 1.5720 -.1225 1.6945 510 ---- ---- ---- ---- 1.6195 -.1230 1.7425 515 ---- ---- ---- ---- 1.6665 -.1240 1.7905 520 ---- ---- 1.7160A 1.7160A 1.7140 -.1245 1.8385 525 ---- ---- ---- ---- 1.7615 -.1255 1.8870 530 ---- ---- 1.8115A 1.8115A 1.8095 -.1260 1.9355 535 ---- ---- ---- ---- 1.8575 -.1265 1.9840 540 ---- ---- 1.9080A 1.9080A 1.9055 -.1275 2.0330 545 ---- ---- ---- ---- 1.9540 -.1280 2.0820 550 ---- ---- 2.0050A 2.0050A 2.0025 -.1285 2.1310 555 ---- ---- ---- ---- 2.0515 -.1290 2.1805 560 ---- ---- 2.1025A 2.1025A 2.1000 -.1295 2.2295 565 ---- ---- ---- ---- 2.1490 -.1300 2.2790 570 ---- ---- 2.2005A 2.2005A 2.1980 -.1305 2.3285 575 ---- ---- ---- ---- 2.2475 -.1310 2.3785 580 ---- ---- ---- ---- 2.2965 -.1315 2.4280 600 ---- ---- ---- ---- 2.4950 -.1330 2.6280 625 ---- ---- ---- ---- 2.7450 -.1330 2.8780 650 ---- ---- ---- ---- 2.9950 -.1330 3.1280 675 ---- ---- ---- ---- 3.2450 -.1330 3.3780 700 ---- ---- ---- ---- 3.4950 -.1330 3.6280 725 ---- ---- ---- ---- 3.7450 -.1330 3.8780 750 ---- ---- ---- ---- 3.9950 -.1330 4.1280 775 ---- ---- ---- ---- 4.2450 -.1330 4.3780 800 ---- ---- ---- ---- 4.4950 -.1330 4.6280 825 ---- ---- ---- ---- 4.7450 -.1330 4.8780 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0020 .0060 200 ---- ---- ---- ---- .0120 -.0040 .0160 220 ---- ---- ---- ---- .0235 -.0075 .0310 225 ---- ---- ---- ---- .0275 -.0085 .0360 230 ---- ---- ---- ---- .0320 -.0095 .0415 235 ---- ---- ---- ---- .0370 -.0110 .0480 240 ---- ---- ---- ---- .0430 -.0115 .0545 245 ---- ---- ---- ---- .0490 -.0135 .0625 250 ---- ---- ---- ---- .0560 -.0145 .0705 255 ---- ---- ---- ---- .0630 -.0165 .0795 260 ---- ---- ---- ---- .0715 -.0180 .0895 265 ---- ---- ---- ---- .0805 -.0200 .1005 270 ---- ---- ---- ---- .0900 -.0220 .1120 275 ---- ---- ---- ---- .1005 -.0240 .1245 280 ---- ---- ---- ---- .1115 -.0260 .1375 285 ---- ---- ---- ---- .1240 -.0280 .1520 290 ---- ---- ---- ---- .1370 -.0300 .1670 295 ---- ---- ---- ---- .1505 -.0330 .1835 300 ---- ---- ---- ---- .1655 -.0350 .2005 305 ---- ---- ---- ---- .1815 -.0375 .2190 310 ---- ---- ---- ---- .1980 -.0405 .2385 315 ---- ---- ---- ---- .2160 -.0430 .2590 320 ---- ---- ---- ---- .2350 -.0455 .2805 325 ---- ---- ---- ---- .2555 -.0480 .3035 330 ---- ---- ---- ---- .2765 -.0510 .3275 335 ---- ---- ---- ---- .2990 -.0535 .3525 340 ---- ---- ---- ---- .3230 -.0560 .3790 345 ---- ---- ---- ---- .3480 -.0585 .4065 350 ---- ---- ---- ---- .3740 -.0615 .4355 355 ---- ---- ---- ---- .4010 -.0645 .4655 360 ---- ---- ---- ---- .4295 -.0665 .4960 365 ---- ---- ---- ---- .4585 -.0695 .5280 370 ---- ---- ---- ---- .4890 -.0725 .5615 375 ---- ---- ---- ---- .5205 -.0745 .5950 380 ---- ---- ---- ---- .5530 -.0770 .6300 385 ---- ---- ---- ---- .5865 -.0795 .6660 390 ---- ---- ---- ---- .6205 -.0820 .7025 395 ---- ---- ---- ---- .6560 -.0840 .7400 400 ---- ---- ---- ---- .6920 -.0860 .7780 405 ---- ---- ---- ---- .7285 -.0885 .8170 410 ---- ---- ---- ---- .7660 -.0905 .8565 415 ---- ---- ---- ---- .8040 -.0925 .8965 420 ---- ---- ---- ---- .8430 -.0945 .9375 425 ---- ---- ---- ---- .8825 -.0960 .9785 430 ---- ---- ---- ---- .9225 -.0980 1.0205 435 ---- ---- ---- ---- .9630 -.1000 1.0630 440 ---- ---- ---- ---- 1.0040 -.1015 1.1055 445 ---- ---- ---- ---- 1.0460 -.1030 1.1490 450 ---- ---- ---- ---- 1.0880 -.1045 1.1925 455 ---- ---- ---- ---- 1.1305 -.1065 1.2370 460 ---- ---- ---- ---- 1.1735 -.1080 1.2815 465 ---- ---- ---- ---- 1.2170 -.1095 1.3265 470 ---- ---- ---- ---- 1.2610 -.1105 1.3715 475 ---- ---- ---- ---- 1.3055 -.1120 1.4175 480 ---- ---- ---- ---- 1.3500 -.1135 1.4635 485 ---- ---- ---- ---- 1.3950 -.1145 1.5095 490 ---- ---- ---- ---- 1.4405 -.1155 1.5560 495 ---- ---- ---- ---- 1.4865 -.1165 1.6030 500 ---- ---- ---- ---- 1.5325 -.1175 1.6500 505 ---- ---- ---- ---- 1.5785 -.1190 1.6975 510 ---- ---- ---- ---- 1.6255 -.1200 1.7455 515 ---- ---- ---- ---- 1.6720 -.1215 1.7935 520 ---- ---- ---- ---- 1.7195 -.1220 1.8415 525 ---- ---- ---- ---- 1.7670 -.1230 1.8900 530 ---- ---- ---- ---- 1.8145 -.1240 1.9385 535 ---- ---- ---- ---- 1.8625 -.1250 1.9875 540 ---- ---- ---- ---- 1.9105 -.1260 2.0365 545 ---- ---- ---- ---- 1.9590 -.1265 2.0855 550 ---- ---- ---- ---- 2.0075 -.1275 2.1350 555 ---- ---- ---- ---- 2.0565 -.1280 2.1845 560 ---- ---- ---- ---- 2.1050 -.1295 2.2345 565 ---- ---- ---- ---- 2.1545 -.1300 2.2845 570 ---- ---- ---- ---- 2.2040 -.1305 2.3345 575 ---- ---- ---- ---- 2.2535 -.1310 2.3845 580 ---- ---- ---- ---- 2.3030 -.1315 2.4345 600 ---- ---- ---- ---- 2.5030 -.1315 2.6345 625 ---- ---- ---- ---- 2.7530 -.1315 2.8845 650 ---- ---- ---- ---- 3.0030 -.1315 3.1345 675 ---- ---- ---- ---- 3.2530 -.1315 3.3845 700 ---- ---- ---- ---- 3.5030 -.1315 3.6345 725 ---- ---- ---- ---- 3.7530 -.1315 3.8845 750 ---- ---- ---- ---- 4.0030 -.1315 4.1345 775 ---- ---- ---- ---- 4.2530 -.1315 4.3845 800 ---- ---- ---- ---- 4.5030 -.1315 4.6345 825 ---- ---- ---- ---- 4.7530 -.1315 4.8845 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0060 -.0020 .0080 200 ---- ---- ---- ---- .0160 -.0045 .0205 220 ---- ---- ---- ---- .0300 -.0085 .0385 225 ---- ---- ---- ---- .0345 -.0095 .0440 230 ---- ---- ---- ---- .0400 -.0105 .0505 235 ---- ---- ---- ---- .0455 -.0120 .0575 240 ---- ---- ---- ---- .0520 -.0130 .0650 245 ---- ---- ---- ---- .0590 -.0145 .0735 250 ---- ---- ---- ---- .0665 -.0160 .0825 255 ---- ---- ---- ---- .0745 -.0180 .0925 260 ---- ---- ---- ---- .0835 -.0195 .1030 265 ---- ---- ---- ---- .0930 -.0215 .1145 270 ---- ---- ---- ---- .1035 -.0230 .1265 275 ---- ---- ---- ---- .1145 -.0250 .1395 280 ---- ---- ---- ---- .1265 -.0270 .1535 285 ---- ---- ---- ---- .1395 -.0290 .1685 290 ---- ---- ---- ---- .1530 -.0315 .1845 295 ---- ---- ---- ---- .1675 -.0335 .2010 300 ---- ---- ---- ---- .1830 -.0355 .2185 305 ---- ---- ---- ---- .1995 -.0380 .2375 310 ---- ---- ---- ---- .2165 -.0405 .2570 315 ---- ---- ---- ---- .2350 -.0430 .2780 320 ---- ---- ---- ---- .2545 -.0455 .3000 325 ---- ---- ---- ---- .2750 -.0480 .3230 330 ---- ---- ---- ---- .2965 -.0505 .3470 335 ---- ---- ---- ---- .3190 -.0535 .3725 340 ---- ---- ---- ---- .3430 -.0555 .3985 345 ---- ---- ---- ---- .3680 -.0585 .4265 350 ---- ---- ---- ---- .3940 -.0610 .4550 355 ---- ---- ---- ---- .4215 -.0630 .4845 360 ---- ---- ---- ---- .4495 -.0660 .5155 365 ---- ---- ---- ---- .4790 -.0685 .5475 370 ---- ---- ---- ---- .5095 -.0705 .5800 375 ---- ---- ---- ---- .5405 -.0730 .6135 380 ---- ---- ---- ---- .5730 -.0755 .6485 385 ---- ---- ---- ---- .6060 -.0775 .6835 390 ---- ---- ---- ---- .6400 -.0800 .7200 395 ---- ---- ---- ---- .6745 -.0825 .7570 400 ---- ---- ---- ---- .7105 -.0840 .7945 405 ---- ---- ---- ---- .7465 -.0865 .8330 410 ---- ---- ---- ---- .7840 -.0880 .8720 415 ---- ---- ---- ---- .8215 -.0905 .9120 420 ---- ---- ---- ---- .8600 -.0920 .9520 425 ---- ---- ---- ---- .8990 -.0940 .9930 430 ---- ---- ---- ---- .9385 -.0955 1.0340 435 ---- ---- ---- ---- .9785 -.0975 1.0760 440 ---- ---- ---- ---- 1.0190 -.0995 1.1185 445 ---- ---- ---- ---- 1.0605 -.1005 1.1610 450 ---- ---- ---- ---- 1.1020 -.1025 1.2045 455 ---- ---- ---- ---- 1.1440 -.1040 1.2480 460 ---- ---- ---- ---- 1.1865 -.1055 1.2920 465 ---- ---- ---- ---- 1.2295 -.1070 1.3365 470 ---- ---- ---- ---- 1.2730 -.1080 1.3810 475 ---- ---- ---- ---- 1.3170 -.1095 1.4265 480 ---- ---- ---- ---- 1.3610 -.1105 1.4715 485 ---- ---- ---- ---- 1.4055 -.1120 1.5175 490 ---- ---- ---- ---- 1.4505 -.1130 1.5635 495 ---- ---- ---- ---- 1.4955 -.1145 1.6100 500 ---- ---- ---- ---- 1.5410 -.1155 1.6565 505 ---- ---- ---- ---- 1.5870 -.1165 1.7035 510 ---- ---- ---- ---- 1.6330 -.1175 1.7505 515 ---- ---- ---- ---- 1.6795 -.1185 1.7980 520 ---- ---- ---- ---- 1.7260 -.1200 1.8460 525 ---- ---- ---- ---- 1.7730 -.1205 1.8935 530 ---- ---- ---- ---- 1.8200 -.1220 1.9420 535 ---- ---- ---- ---- 1.8675 -.1230 1.9905 540 ---- ---- ---- ---- 1.9155 -.1235 2.0390 545 ---- ---- ---- ---- 1.9630 -.1245 2.0875 550 ---- ---- ---- ---- 2.0115 -.1250 2.1365 555 ---- ---- ---- ---- 2.0595 -.1265 2.1860 560 ---- ---- ---- ---- 2.1080 -.1270 2.2350 565 ---- ---- ---- ---- 2.1570 -.1280 2.2850 570 ---- ---- ---- ---- 2.2055 -.1290 2.3345 575 ---- ---- ---- ---- 2.2550 -.1295 2.3845 580 ---- ---- ---- ---- 2.3040 -.1305 2.4345 600 ---- ---- ---- ---- 2.5030 -.1315 2.6345 625 ---- ---- ---- ---- 2.7530 -.1315 2.8845 650 ---- ---- ---- ---- 3.0030 -.1315 3.1345 675 ---- ---- ---- ---- 3.2530 -.1315 3.3845 700 ---- ---- ---- ---- 3.5030 -.1315 3.6345 725 ---- ---- ---- ---- 3.7530 -.1315 3.8845 750 ---- ---- ---- ---- 4.0030 -.1315 4.1345 775 ---- ---- ---- ---- 4.2530 -.1315 4.3845 800 ---- ---- ---- ---- 4.5030 -.1315 4.6345 825 ---- ---- ---- ---- 4.7530 -.1315 4.8845 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0010 .0035 175 ---- ---- ---- ---- .0075 -.0025 .0100 200 ---- ---- ---- ---- .0190 -.0055 .0245 220 ---- ---- ---- ---- .0350 -.0090 .0440 225 ---- ---- ---- ---- .0405 -.0100 .0505 230 ---- ---- ---- ---- .0460 -.0115 .0575 235 ---- ---- ---- ---- .0525 -.0125 .0650 240 ---- ---- ---- ---- .0595 -.0135 .0730 245 ---- ---- ---- ---- .0670 -.0150 .0820 250 ---- ---- ---- ---- .0750 -.0170 .0920 255 ---- ---- ---- ---- .0840 -.0185 .1025 260 ---- ---- ---- ---- .0935 -.0200 .1135 265 ---- ---- ---- ---- .1040 -.0215 .1255 270 ---- ---- ---- ---- .1150 -.0235 .1385 275 ---- ---- ---- ---- .1270 -.0255 .1525 280 ---- ---- ---- ---- .1395 -.0275 .1670 285 ---- ---- ---- ---- .1530 -.0295 .1825 290 ---- ---- ---- ---- .1675 -.0315 .1990 295 ---- ---- ---- ---- .1825 -.0335 .2160 300 ---- ---- ---- ---- .1985 -.0360 .2345 305 ---- ---- ---- ---- .2155 -.0380 .2535 310 ---- ---- ---- ---- .2335 -.0405 .2740 315 ---- ---- ---- ---- .2525 -.0430 .2955 320 ---- ---- ---- ---- .2725 -.0450 .3175 325 ---- ---- ---- ---- .2935 -.0475 .3410 330 ---- ---- ---- ---- .3155 -.0500 .3655 335 ---- ---- ---- ---- .3390 -.0520 .3910 340 ---- ---- ---- ---- .3630 -.0545 .4175 345 ---- ---- ---- ---- .3885 -.0570 .4455 350 ---- ---- ---- ---- .4145 -.0595 .4740 355 ---- ---- ---- ---- .4420 -.0620 .5040 360 ---- ---- ---- ---- .4705 -.0640 .5345 365 ---- ---- ---- ---- .4995 -.0670 .5665 370 ---- ---- ---- ---- .5300 -.0690 .5990 375 ---- ---- ---- ---- .5610 -.0715 .6325 380 ---- ---- ---- ---- .5935 -.0730 .6665 385 ---- ---- ---- ---- .6265 -.0755 .7020 390 ---- ---- ---- ---- .6600 -.0780 .7380 395 ---- ---- ---- ---- .6950 -.0795 .7745 400 ---- ---- ---- ---- .7300 -.0820 .8120 405 ---- ---- ---- ---- .7660 -.0840 .8500 410 ---- ---- ---- ---- .8030 -.0855 .8885 415 ---- ---- ---- ---- .8405 -.0875 .9280 420 ---- ---- ---- ---- .8785 -.0895 .9680 425 ---- ---- ---- ---- .9170 -.0910 1.0080 430 ---- ---- ---- ---- .9565 -.0925 1.0490 435 ---- ---- ---- ---- .9960 -.0945 1.0905 440 ---- ---- ---- ---- 1.0365 -.0960 1.1325 445 ---- ---- ---- ---- 1.0775 -.0975 1.1750 450 ---- ---- ---- ---- 1.1185 -.0990 1.2175 455 ---- ---- ---- ---- 1.1605 -.1005 1.2610 460 ---- ---- ---- ---- 1.2025 -.1020 1.3045 465 ---- ---- ---- ---- 1.2450 -.1035 1.3485 470 ---- ---- ---- ---- 1.2880 -.1050 1.3930 475 ---- ---- ---- ---- 1.3315 -.1060 1.4375 480 ---- ---- ---- ---- 1.3755 -.1070 1.4825 485 ---- ---- ---- ---- 1.4195 -.1085 1.5280 490 ---- ---- ---- ---- 1.4640 -.1100 1.5740 495 ---- ---- ---- ---- 1.5090 -.1110 1.6200 500 ---- ---- ---- ---- 1.5540 -.1120 1.6660 505 ---- ---- ---- ---- 1.5995 -.1130 1.7125 510 ---- ---- ---- ---- 1.6450 -.1145 1.7595 515 ---- ---- ---- ---- 1.6910 -.1155 1.8065 520 ---- ---- ---- ---- 1.7375 -.1165 1.8540 525 ---- ---- ---- ---- 1.7840 -.1175 1.9015 530 ---- ---- ---- ---- 1.8310 -.1185 1.9495 535 ---- ---- ---- ---- 1.8780 -.1195 1.9975 540 ---- ---- ---- ---- 1.9255 -.1200 2.0455 545 ---- ---- ---- ---- 1.9730 -.1210 2.0940 550 ---- ---- ---- ---- 2.0210 -.1220 2.1430 555 ---- ---- ---- ---- 2.0690 -.1230 2.1920 560 ---- ---- ---- ---- 2.1170 -.1240 2.2410 565 ---- ---- ---- ---- 2.1655 -.1250 2.2905 570 ---- ---- ---- ---- 2.2140 -.1260 2.3400 575 ---- ---- ---- ---- 2.2630 -.1265 2.3895 580 ---- ---- ---- ---- 2.3120 -.1275 2.4395 600 ---- ---- ---- ---- 2.5100 -.1295 2.6395 625 ---- ---- ---- ---- 2.7600 -.1295 2.8895 650 ---- ---- ---- ---- 3.0100 -.1295 3.1395 675 ---- ---- ---- ---- 3.2600 -.1295 3.3895 700 ---- ---- ---- ---- 3.5100 -.1295 3.6395 725 ---- ---- ---- ---- 3.7600 -.1295 3.8895 750 ---- ---- ---- ---- 4.0100 -.1295 4.1395 775 ---- ---- ---- ---- 4.2600 -.1295 4.3895 800 ---- ---- ---- ---- 4.5100 -.1295 4.6395 825 ---- ---- ---- ---- 4.7600 -.1295 4.8895 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 ---- ---- ---- ---- .0035 -.0010 .0045 175 ---- ---- ---- ---- .0100 -.0025 .0125 200 ---- ---- ---- ---- .0235 -.0060 .0295 220 ---- ---- ---- ---- .0415 -.0095 .0510 225 ---- ---- ---- ---- .0470 -.0110 .0580 230 ---- ---- ---- ---- .0535 -.0120 .0655 235 ---- ---- ---- ---- .0605 -.0130 .0735 240 ---- ---- ---- ---- .0680 -.0145 .0825 245 ---- ---- ---- ---- .0760 -.0160 .0920 250 ---- ---- ---- ---- .0850 -.0175 .1025 255 ---- ---- ---- ---- .0945 -.0190 .1135 260 ---- ---- ---- ---- .1045 -.0205 .1250 265 ---- ---- ---- ---- .1155 -.0225 .1380 270 ---- ---- ---- ---- .1270 -.0240 .1510 275 ---- ---- ---- ---- .1395 -.0260 .1655 280 ---- ---- ---- ---- .1525 -.0280 .1805 285 ---- ---- ---- ---- .1665 -.0300 .1965 290 ---- ---- ---- ---- .1810 -.0320 .2130 295 ---- ---- ---- ---- .1970 -.0340 .2310 300 ---- ---- ---- ---- .2135 -.0360 .2495 305 ---- ---- ---- ---- .2305 -.0385 .2690 310 ---- ---- ---- ---- .2490 -.0405 .2895 315 ---- ---- ---- ---- .2680 -.0430 .3110 320 ---- ---- ---- ---- .2885 -.0450 .3335 325 ---- ---- ---- ---- .3095 -.0475 .3570 330 ---- ---- ---- ---- .3320 -.0495 .3815 335 ---- ---- ---- ---- .3550 -.0520 .4070 340 ---- ---- ---- ---- .3795 -.0540 .4335 345 ---- ---- ---- ---- .4050 -.0565 .4615 350 ---- ---- ---- ---- .4310 -.0590 .4900 355 ---- ---- ---- ---- .4585 -.0610 .5195 360 ---- ---- ---- ---- .4870 -.0635 .5505 365 ---- ---- ---- ---- .5160 -.0660 .5820 370 ---- ---- ---- ---- .5465 -.0675 .6140 375 ---- ---- ---- ---- .5775 -.0700 .6475 380 ---- ---- ---- ---- .6095 -.0720 .6815 385 ---- ---- ---- ---- .6420 -.0745 .7165 390 ---- ---- ---- ---- .6760 -.0760 .7520 395 ---- ---- ---- ---- .7100 -.0785 .7885 400 ---- ---- ---- ---- .7455 -.0800 .8255 405 ---- ---- ---- ---- .7810 -.0825 .8635 410 ---- ---- ---- ---- .8175 -.0840 .9015 415 ---- ---- ---- ---- .8550 -.0855 .9405 420 ---- ---- ---- ---- .8925 -.0875 .9800 425 ---- ---- ---- ---- .9310 -.0890 1.0200 430 ---- ---- ---- ---- .9700 -.0910 1.0610 435 ---- ---- ---- ---- 1.0095 -.0925 1.1020 440 ---- ---- ---- ---- 1.0490 -.0945 1.1435 445 ---- ---- ---- ---- 1.0895 -.0960 1.1855 450 ---- ---- ---- ---- 1.1305 -.0975 1.2280 455 ---- ---- ---- ---- 1.1720 -.0985 1.2705 460 ---- ---- ---- ---- 1.2140 -.1000 1.3140 465 ---- ---- ---- ---- 1.2560 -.1015 1.3575 470 ---- ---- ---- ---- 1.2985 -.1030 1.4015 475 ---- ---- ---- ---- 1.3415 -.1045 1.4460 480 ---- ---- ---- ---- 1.3850 -.1055 1.4905 485 ---- ---- ---- ---- 1.4290 -.1065 1.5355 490 ---- ---- ---- ---- 1.4730 -.1080 1.5810 495 ---- ---- ---- ---- 1.5175 -.1090 1.6265 500 ---- ---- ---- ---- 1.5620 -.1105 1.6725 505 ---- ---- ---- ---- 1.6070 -.1115 1.7185 510 ---- ---- ---- ---- 1.6525 -.1125 1.7650 515 ---- ---- ---- ---- 1.6980 -.1135 1.8115 520 ---- ---- ---- ---- 1.7440 -.1145 1.8585 525 ---- ---- ---- ---- 1.7905 -.1155 1.9060 530 ---- ---- ---- ---- 1.8365 -.1170 1.9535 535 ---- ---- ---- ---- 1.8835 -.1175 2.0010 540 ---- ---- ---- ---- 1.9305 -.1185 2.0490 545 ---- ---- ---- ---- 1.9775 -.1195 2.0970 550 ---- ---- ---- ---- 2.0250 -.1205 2.1455 555 ---- ---- ---- ---- 2.0725 -.1215 2.1940 560 ---- ---- ---- ---- 2.1205 -.1225 2.2430 565 ---- ---- ---- ---- 2.1685 -.1235 2.2920 570 ---- ---- ---- ---- 2.2170 -.1240 2.3410 575 ---- ---- ---- ---- 2.2655 -.1250 2.3905 580 ---- ---- ---- ---- 2.3140 -.1260 2.4400 600 ---- ---- ---- ---- 2.5105 -.1290 2.6395 625 ---- ---- ---- ---- 2.7600 -.1295 2.8895 650 ---- ---- ---- ---- 3.0100 -.1295 3.1395 675 ---- ---- ---- ---- 3.2600 -.1295 3.3895 700 ---- ---- ---- ---- 3.5100 -.1295 3.6395 725 ---- ---- ---- ---- 3.7600 -.1295 3.8895 750 ---- ---- ---- ---- 4.0100 -.1295 4.1395 775 ---- ---- ---- ---- 4.2600 -.1295 4.3895 800 ---- ---- ---- ---- 4.5100 -.1295 4.6395 825 ---- ---- ---- ---- 4.7600 -.1295 4.8895 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0050 -.0015 .0065 175 ---- ---- ---- ---- .0130 -.0035 .0165 200 ---- ---- ---- ---- .0290 -.0065 .0355 220 ---- ---- ---- ---- .0490 -.0105 .0595 225 ---- ---- ---- ---- .0555 -.0115 .0670 230 ---- ---- ---- ---- .0620 -.0130 .0750 235 ---- ---- ---- ---- .0695 -.0145 .0840 240 ---- ---- ---- ---- .0775 -.0160 .0935 245 ---- ---- ---- ---- .0865 -.0170 .1035 250 ---- ---- ---- ---- .0955 -.0185 .1140 255 ---- ---- ---- ---- .1055 -.0200 .1255 260 ---- ---- ---- ---- .1165 -.0215 .1380 265 ---- ---- ---- ---- .1275 -.0235 .1510 270 ---- ---- ---- ---- .1395 -.0250 .1645 275 ---- ---- ---- ---- .1525 -.0265 .1790 280 ---- ---- ---- ---- .1660 -.0285 .1945 285 ---- ---- ---- ---- .1800 -.0305 .2105 290 ---- ---- ---- ---- .1950 -.0325 .2275 295 ---- ---- ---- ---- .2110 -.0345 .2455 300 ---- ---- ---- ---- .2280 -.0360 .2640 305 ---- ---- ---- ---- .2455 -.0385 .2840 310 ---- ---- ---- ---- .2640 -.0405 .3045 315 ---- ---- ---- ---- .2830 -.0430 .3260 320 ---- ---- ---- ---- .3035 -.0450 .3485 325 ---- ---- ---- ---- .3250 -.0470 .3720 330 ---- ---- ---- ---- .3470 -.0495 .3965 335 ---- ---- ---- ---- .3705 -.0515 .4220 340 ---- ---- ---- ---- .3950 -.0535 .4485 345 ---- ---- ---- ---- .4200 -.0560 .4760 350 ---- ---- ---- ---- .4465 -.0580 .5045 355 ---- ---- ---- ---- .4740 -.0600 .5340 360 ---- ---- ---- ---- .5020 -.0625 .5645 365 ---- ---- ---- ---- .5315 -.0645 .5960 370 ---- ---- ---- ---- .5615 -.0670 .6285 375 ---- ---- ---- ---- .5925 -.0690 .6615 380 ---- ---- ---- ---- .6240 -.0715 .6955 385 ---- ---- ---- ---- .6570 -.0730 .7300 390 ---- ---- ---- ---- .6905 -.0750 .7655 395 ---- ---- ---- ---- .7245 -.0770 .8015 400 ---- ---- ---- ---- .7595 -.0790 .8385 405 ---- ---- ---- ---- .7950 -.0810 .8760 410 ---- ---- ---- ---- .8315 -.0825 .9140 415 ---- ---- ---- ---- .8685 -.0845 .9530 420 ---- ---- ---- ---- .9060 -.0860 .9920 425 ---- ---- ---- ---- .9445 -.0875 1.0320 430 ---- ---- ---- ---- .9830 -.0895 1.0725 435 ---- ---- ---- ---- 1.0225 -.0905 1.1130 440 ---- ---- ---- ---- 1.0620 -.0925 1.1545 445 ---- ---- ---- ---- 1.1020 -.0940 1.1960 450 ---- ---- ---- ---- 1.1430 -.0955 1.2385 455 ---- ---- ---- ---- 1.1840 -.0970 1.2810 460 ---- ---- ---- ---- 1.2255 -.0985 1.3240 465 ---- ---- ---- ---- 1.2675 -.0995 1.3670 470 ---- ---- ---- ---- 1.3100 -.1005 1.4105 475 ---- ---- ---- ---- 1.3525 -.1020 1.4545 480 ---- ---- ---- ---- 1.3955 -.1035 1.4990 485 ---- ---- ---- ---- 1.4390 -.1045 1.5435 490 ---- ---- ---- ---- 1.4830 -.1055 1.5885 495 ---- ---- ---- ---- 1.5270 -.1070 1.6340 500 ---- ---- ---- ---- 1.5715 -.1080 1.6795 505 ---- ---- ---- ---- 1.6160 -.1095 1.7255 510 ---- ---- ---- ---- 1.6610 -.1105 1.7715 515 ---- ---- ---- ---- 1.7065 -.1115 1.8180 520 ---- ---- ---- ---- 1.7520 -.1125 1.8645 525 ---- ---- ---- ---- 1.7980 -.1135 1.9115 530 ---- ---- ---- ---- 1.8440 -.1145 1.9585 535 ---- ---- ---- ---- 1.8900 -.1155 2.0055 540 ---- ---- ---- ---- 1.9370 -.1165 2.0535 545 ---- ---- ---- ---- 1.9835 -.1175 2.1010 550 ---- ---- ---- ---- 2.0305 -.1185 2.1490 555 ---- ---- ---- ---- 2.0780 -.1190 2.1970 560 ---- ---- ---- ---- 2.1255 -.1200 2.2455 565 ---- ---- ---- ---- 2.1730 -.1210 2.2940 570 ---- ---- ---- ---- 2.2210 -.1220 2.3430 575 ---- ---- ---- ---- 2.2690 -.1230 2.3920 580 ---- ---- ---- ---- 2.3175 -.1235 2.4410 600 ---- ---- ---- ---- 2.5125 -.1270 2.6395 625 ---- ---- ---- ---- 2.7600 -.1295 2.8895 650 ---- ---- ---- ---- 3.0100 -.1295 3.1395 675 ---- ---- ---- ---- 3.2600 -.1295 3.3895 700 ---- ---- ---- ---- 3.5100 -.1295 3.6395 725 ---- ---- ---- ---- 3.7600 -.1295 3.8895 750 ---- ---- ---- ---- 4.0100 -.1295 4.1395 775 ---- ---- ---- ---- 4.2600 -.1295 4.3895 800 ---- ---- ---- ---- 4.5100 -.1295 4.6395 825 ---- ---- ---- ---- 4.7600 -.1295 4.8895 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0055 -.0015 .0070 175 ---- ---- ---- ---- .0145 -.0035 .0180 200 ---- ---- ---- ---- .0315 -.0070 .0385 220 ---- ---- ---- ---- .0535 -.0110 .0645 225 ---- ---- ---- ---- .0600 -.0125 .0725 230 ---- ---- ---- ---- .0675 -.0135 .0810 235 ---- ---- ---- ---- .0755 -.0145 .0900 240 ---- ---- ---- ---- .0840 -.0160 .1000 245 ---- ---- ---- ---- .0935 -.0170 .1105 250 ---- ---- ---- ---- .1030 -.0190 .1220 255 ---- ---- ---- ---- .1135 -.0205 .1340 260 ---- ---- ---- ---- .1250 -.0220 .1470 265 ---- ---- ---- ---- .1370 -.0235 .1605 270 ---- ---- ---- ---- .1495 -.0255 .1750 275 ---- ---- ---- ---- .1630 -.0270 .1900 280 ---- ---- ---- ---- .1770 -.0290 .2060 285 ---- ---- ---- ---- .1920 -.0310 .2230 290 ---- ---- ---- ---- .2080 -.0325 .2405 295 ---- ---- ---- ---- .2245 -.0345 .2590 300 ---- ---- ---- ---- .2415 -.0365 .2780 305 ---- ---- ---- ---- .2595 -.0385 .2980 310 ---- ---- ---- ---- .2790 -.0405 .3195 315 ---- ---- ---- ---- .2985 -.0430 .3415 320 ---- ---- ---- ---- .3195 -.0445 .3640 325 ---- ---- ---- ---- .3415 -.0465 .3880 330 ---- ---- ---- ---- .3640 -.0490 .4130 335 ---- ---- ---- ---- .3880 -.0510 .4390 340 ---- ---- ---- ---- .4125 -.0530 .4655 345 ---- ---- ---- ---- .4380 -.0555 .4935 350 ---- ---- ---- ---- .4645 -.0575 .5220 355 ---- ---- ---- ---- .4920 -.0595 .5515 360 ---- ---- ---- ---- .5205 -.0615 .5820 365 ---- ---- ---- ---- .5500 -.0635 .6135 370 ---- ---- ---- ---- .5800 -.0655 .6455 375 ---- ---- ---- ---- .6110 -.0675 .6785 380 ---- ---- ---- ---- .6430 -.0695 .7125 385 ---- ---- ---- ---- .6755 -.0715 .7470 390 ---- ---- ---- ---- .7090 -.0735 .7825 395 ---- ---- ---- ---- .7430 -.0755 .8185 400 ---- ---- ---- ---- .7780 -.0770 .8550 405 ---- ---- ---- ---- .8135 -.0785 .8920 410 ---- ---- ---- ---- .8495 -.0805 .9300 415 ---- ---- ---- ---- .8865 -.0820 .9685 420 ---- ---- ---- ---- .9235 -.0840 1.0075 425 ---- ---- ---- ---- .9615 -.0855 1.0470 430 ---- ---- ---- ---- 1.0000 -.0870 1.0870 435 ---- ---- ---- ---- 1.0390 -.0885 1.1275 440 ---- ---- ---- ---- 1.0785 -.0900 1.1685 445 ---- ---- ---- ---- 1.1185 -.0915 1.2100 450 ---- ---- ---- ---- 1.1585 -.0930 1.2515 455 ---- ---- ---- ---- 1.1995 -.0945 1.2940 460 ---- ---- ---- ---- 1.2405 -.0960 1.3365 465 ---- ---- ---- ---- 1.2825 -.0970 1.3795 470 ---- ---- ---- ---- 1.3245 -.0985 1.4230 475 ---- ---- ---- ---- 1.3670 -.0995 1.4665 480 ---- ---- ---- ---- 1.4095 -.1010 1.5105 485 ---- ---- ---- ---- 1.4525 -.1020 1.5545 490 ---- ---- ---- ---- 1.4960 -.1035 1.5995 495 ---- ---- ---- ---- 1.5400 -.1040 1.6440 500 ---- ---- ---- ---- 1.5840 -.1055 1.6895 505 ---- ---- ---- ---- 1.6280 -.1070 1.7350 510 ---- ---- ---- ---- 1.6730 -.1075 1.7805 515 ---- ---- ---- ---- 1.7180 -.1085 1.8265 520 ---- ---- ---- ---- 1.7630 -.1100 1.8730 525 ---- ---- ---- ---- 1.8085 -.1110 1.9195 530 ---- ---- ---- ---- 1.8545 -.1115 1.9660 535 ---- ---- ---- ---- 1.9005 -.1125 2.0130 540 ---- ---- ---- ---- 1.9465 -.1140 2.0605 545 ---- ---- ---- ---- 1.9930 -.1150 2.1080 550 ---- ---- ---- ---- 2.0395 -.1160 2.1555 555 ---- ---- ---- ---- 2.0865 -.1165 2.2030 560 ---- ---- ---- ---- 2.1340 -.1175 2.2515 565 ---- ---- ---- ---- 2.1810 -.1185 2.2995 570 ---- ---- ---- ---- 2.2285 -.1195 2.3480 575 ---- ---- ---- ---- 2.2765 -.1200 2.3965 600 ---- ---- ---- ---- 2.5180 -.1245 2.6425 625 ---- ---- ---- ---- 2.7640 -.1280 2.8920 650 ---- ---- ---- ---- 3.0135 -.1285 3.1420 675 ---- ---- ---- ---- 3.2635 -.1285 3.3920 700 ---- ---- ---- ---- 3.5135 -.1285 3.6420 725 ---- ---- ---- ---- 3.7635 -.1285 3.8920 750 ---- ---- ---- ---- 4.0135 -.1285 4.1420 775 ---- ---- ---- ---- 4.2635 -.1285 4.3920 800 ---- ---- ---- ---- 4.5135 -.1285 4.6420 825 ---- ---- ---- ---- 4.7635 -.1285 4.8920 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0070 -.0020 .0090 175 ---- ---- ---- ---- .0180 -.0040 .0220 200 ---- ---- ---- ---- .0375 -.0075 .0450 220 ---- ---- ---- ---- .0610 -.0115 .0725 225 ---- ---- ---- ---- .0680 -.0130 .0810 230 ---- ---- ---- ---- .0760 -.0140 .0900 235 ---- ---- ---- ---- .0845 -.0155 .1000 240 ---- ---- ---- ---- .0935 -.0165 .1100 245 ---- ---- ---- ---- .1030 -.0180 .1210 250 ---- ---- ---- ---- .1135 -.0195 .1330 255 ---- ---- ---- ---- .1245 -.0210 .1455 260 ---- ---- ---- ---- .1360 -.0225 .1585 265 ---- ---- ---- ---- .1480 -.0245 .1725 270 ---- ---- ---- ---- .1610 -.0260 .1870 275 ---- ---- ---- ---- .1750 -.0275 .2025 280 ---- ---- ---- ---- .1895 -.0290 .2185 285 ---- ---- ---- ---- .2045 -.0310 .2355 290 ---- ---- ---- ---- .2205 -.0325 .2530 295 ---- ---- ---- ---- .2370 -.0345 .2715 300 ---- ---- ---- ---- .2545 -.0365 .2910 305 ---- ---- ---- ---- .2725 -.0390 .3115 310 ---- ---- ---- ---- .2920 -.0405 .3325 315 ---- ---- ---- ---- .3120 -.0425 .3545 320 ---- ---- ---- ---- .3325 -.0450 .3775 325 ---- ---- ---- ---- .3545 -.0465 .4010 330 ---- ---- ---- ---- .3775 -.0485 .4260 335 ---- ---- ---- ---- .4010 -.0510 .4520 340 ---- ---- ---- ---- .4260 -.0525 .4785 345 ---- ---- ---- ---- .4515 -.0545 .5060 350 ---- ---- ---- ---- .4780 -.0570 .5350 355 ---- ---- ---- ---- .5055 -.0590 .5645 360 ---- ---- ---- ---- .5340 -.0610 .5950 365 ---- ---- ---- ---- .5630 -.0630 .6260 370 ---- ---- ---- ---- .5935 -.0645 .6580 375 ---- ---- ---- ---- .6245 -.0665 .6910 380 ---- ---- ---- ---- .6560 -.0690 .7250 385 ---- ---- ---- ---- .6890 -.0705 .7595 390 ---- ---- ---- ---- .7220 -.0725 .7945 395 ---- ---- ---- ---- .7560 -.0745 .8305 400 ---- ---- ---- ---- .7910 -.0760 .8670 405 ---- ---- ---- ---- .8265 -.0775 .9040 410 ---- ---- ---- ---- .8625 -.0795 .9420 415 ---- ---- ---- ---- .8990 -.0810 .9800 420 ---- ---- ---- ---- .9365 -.0825 1.0190 425 ---- ---- ---- ---- .9745 -.0840 1.0585 430 ---- ---- ---- ---- 1.0125 -.0860 1.0985 435 ---- ---- ---- ---- 1.0515 -.0875 1.1390 440 ---- ---- ---- ---- 1.0910 -.0885 1.1795 445 ---- ---- ---- ---- 1.1310 -.0900 1.2210 450 ---- ---- ---- ---- 1.1710 -.0915 1.2625 455 ---- ---- ---- ---- 1.2115 -.0930 1.3045 460 ---- ---- ---- ---- 1.2530 -.0940 1.3470 465 ---- ---- ---- ---- 1.2945 -.0950 1.3895 470 ---- ---- ---- ---- 1.3360 -.0970 1.4330 475 ---- ---- ---- ---- 1.3785 -.0975 1.4760 480 ---- ---- ---- ---- 1.4210 -.0990 1.5200 485 ---- ---- ---- ---- 1.4640 -.1000 1.5640 490 ---- ---- ---- ---- 1.5070 -.1015 1.6085 495 ---- ---- ---- ---- 1.5505 -.1025 1.6530 500 ---- ---- ---- ---- 1.5945 -.1035 1.6980 505 ---- ---- ---- ---- 1.6385 -.1050 1.7435 510 ---- ---- ---- ---- 1.6830 -.1055 1.7885 515 ---- ---- ---- ---- 1.7275 -.1070 1.8345 520 ---- ---- ---- ---- 1.7725 -.1080 1.8805 525 ---- ---- ---- ---- 1.8180 -.1085 1.9265 530 ---- ---- ---- ---- 1.8635 -.1095 1.9730 535 ---- ---- ---- ---- 1.9090 -.1110 2.0200 540 ---- ---- ---- ---- 1.9550 -.1115 2.0665 545 ---- ---- ---- ---- 2.0010 -.1125 2.1135 550 ---- ---- ---- ---- 2.0475 -.1135 2.1610 555 ---- ---- ---- ---- 2.0940 -.1145 2.2085 560 ---- ---- ---- ---- 2.1410 -.1150 2.2560 565 ---- ---- ---- ---- 2.1880 -.1160 2.3040 570 ---- ---- ---- ---- 2.2350 -.1170 2.3520 575 ---- ---- ---- ---- 2.2825 -.1180 2.4005 600 ---- ---- ---- ---- 2.5220 -.1220 2.6440 625 ---- ---- ---- ---- 2.7660 -.1260 2.8920 650 ---- ---- ---- ---- 3.0135 -.1285 3.1420 675 ---- ---- ---- ---- 3.2635 -.1285 3.3920 700 ---- ---- ---- ---- 3.5135 -.1285 3.6420 725 ---- ---- ---- ---- 3.7635 -.1285 3.8920 750 ---- ---- ---- ---- 4.0135 -.1285 4.1420 775 ---- ---- ---- ---- 4.2635 -.1285 4.3920 800 ---- ---- ---- ---- 4.5135 -.1285 4.6420 825 ---- ---- ---- ---- 4.7635 -.1285 4.8920 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0080 -.0015 .0095 175 ---- ---- ---- ---- .0195 -.0040 .0235 200 ---- ---- ---- ---- .0400 -.0080 .0480 220 ---- ---- ---- ---- .0650 -.0120 .0770 225 ---- ---- ---- ---- .0730 -.0130 .0860 230 ---- ---- ---- ---- .0810 -.0145 .0955 235 ---- ---- ---- ---- .0900 -.0155 .1055 240 ---- ---- ---- ---- .0995 -.0170 .1165 245 ---- ---- ---- ---- .1095 -.0185 .1280 250 ---- ---- ---- ---- .1205 -.0200 .1405 255 ---- ---- ---- ---- .1320 -.0210 .1530 260 ---- ---- ---- ---- .1440 -.0230 .1670 265 ---- ---- ---- ---- .1570 -.0245 .1815 270 ---- ---- ---- ---- .1705 -.0260 .1965 275 ---- ---- ---- ---- .1845 -.0280 .2125 280 ---- ---- ---- ---- .1995 -.0295 .2290 285 ---- ---- ---- ---- .2155 -.0310 .2465 290 ---- ---- ---- ---- .2320 -.0330 .2650 295 ---- ---- ---- ---- .2490 -.0350 .2840 300 ---- ---- ---- ---- .2670 -.0370 .3040 305 ---- ---- ---- ---- .2860 -.0385 .3245 310 ---- ---- ---- ---- .3060 -.0405 .3465 315 ---- ---- ---- ---- .3265 -.0425 .3690 320 ---- ---- ---- ---- .3475 -.0445 .3920 325 ---- ---- ---- ---- .3700 -.0465 .4165 330 ---- ---- ---- ---- .3930 -.0485 .4415 335 ---- ---- ---- ---- .4170 -.0505 .4675 340 ---- ---- ---- ---- .4420 -.0525 .4945 345 ---- ---- ---- ---- .4680 -.0545 .5225 350 ---- ---- ---- ---- .4945 -.0565 .5510 355 ---- ---- ---- ---- .5225 -.0580 .5805 360 ---- ---- ---- ---- .5505 -.0605 .6110 365 ---- ---- ---- ---- .5800 -.0620 .6420 370 ---- ---- ---- ---- .6100 -.0640 .6740 375 ---- ---- ---- ---- .6410 -.0655 .7065 380 ---- ---- ---- ---- .6725 -.0675 .7400 385 ---- ---- ---- ---- .7050 -.0695 .7745 390 ---- ---- ---- ---- .7380 -.0710 .8090 395 ---- ---- ---- ---- .7715 -.0730 .8445 400 ---- ---- ---- ---- .8060 -.0750 .8810 405 ---- ---- ---- ---- .8410 -.0765 .9175 410 ---- ---- ---- ---- .8770 -.0780 .9550 415 ---- ---- ---- ---- .9130 -.0800 .9930 420 ---- ---- ---- ---- .9500 -.0815 1.0315 425 ---- ---- ---- ---- .9875 -.0825 1.0700 430 ---- ---- ---- ---- 1.0255 -.0840 1.1095 435 ---- ---- ---- ---- 1.0640 -.0855 1.1495 440 ---- ---- ---- ---- 1.1030 -.0870 1.1900 445 ---- ---- ---- ---- 1.1420 -.0890 1.2310 450 ---- ---- ---- ---- 1.1820 -.0900 1.2720 455 ---- ---- ---- ---- 1.2225 -.0910 1.3135 460 ---- ---- ---- ---- 1.2630 -.0925 1.3555 465 ---- ---- ---- ---- 1.3040 -.0940 1.3980 470 ---- ---- ---- ---- 1.3455 -.0955 1.4410 475 ---- ---- ---- ---- 1.3875 -.0965 1.4840 480 ---- ---- ---- ---- 1.4295 -.0980 1.5275 485 ---- ---- ---- ---- 1.4720 -.0990 1.5710 490 ---- ---- ---- ---- 1.5150 -.1000 1.6150 495 ---- ---- ---- ---- 1.5580 -.1015 1.6595 500 ---- ---- ---- ---- 1.6015 -.1025 1.7040 505 ---- ---- ---- ---- 1.6455 -.1030 1.7485 510 ---- ---- ---- ---- 1.6895 -.1045 1.7940 515 ---- ---- ---- ---- 1.7335 -.1060 1.8395 520 ---- ---- ---- ---- 1.7785 -.1065 1.8850 525 ---- ---- ---- ---- 1.8230 -.1080 1.9310 530 ---- ---- ---- ---- 1.8685 -.1085 1.9770 535 ---- ---- ---- ---- 1.9135 -.1100 2.0235 540 ---- ---- ---- ---- 1.9595 -.1105 2.0700 545 ---- ---- ---- ---- 2.0050 -.1115 2.1165 550 ---- ---- ---- ---- 2.0515 -.1125 2.1640 555 ---- ---- ---- ---- 2.0975 -.1135 2.2110 575 ---- ---- ---- ---- 2.2850 -.1170 2.4020 600 ---- ---- ---- ---- 2.5235 -.1215 2.6450 625 ---- ---- ---- ---- 2.7665 -.1255 2.8920 650 ---- ---- ---- ---- 3.0135 -.1285 3.1420 675 ---- ---- ---- ---- 3.2635 -.1285 3.3920 700 ---- ---- ---- ---- 3.5135 -.1285 3.6420 725 ---- ---- ---- ---- 3.7635 -.1285 3.8920 750 ---- ---- ---- ---- 4.0135 -.1285 4.1420 775 ---- ---- ---- ---- 4.2635 -.1285 4.3920 800 ---- ---- ---- ---- 4.5135 -.1285 4.6420 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0030 -.0010 .0040 150 ---- ---- ---- ---- .0095 -.0020 .0115 175 ---- ---- ---- ---- .0220 -.0050 .0270 200 ---- ---- ---- ---- .0445 -.0085 .0530 225 ---- ---- ---- ---- .0795 -.0135 .0930 230 ---- ---- ---- ---- .0880 -.0150 .1030 235 ---- ---- ---- ---- .0975 -.0160 .1135 240 ---- ---- ---- ---- .1070 -.0175 .1245 245 ---- ---- ---- ---- .1180 -.0185 .1365 250 ---- ---- ---- ---- .1290 -.0200 .1490 255 ---- ---- ---- ---- .1410 -.0215 .1625 260 ---- ---- ---- ---- .1535 -.0230 .1765 265 ---- ---- ---- ---- .1665 -.0250 .1915 270 ---- ---- ---- ---- .1805 -.0265 .2070 275 ---- ---- ---- ---- .1950 -.0280 .2230 280 ---- ---- ---- ---- .2100 -.0300 .2400 285 ---- ---- ---- ---- .2260 -.0315 .2575 290 ---- ---- ---- ---- .2430 -.0330 .2760 295 ---- ---- ---- ---- .2605 -.0350 .2955 300 ---- ---- ---- ---- .2785 -.0370 .3155 305 ---- ---- ---- ---- .2975 -.0390 .3365 310 ---- ---- ---- ---- .3175 -.0405 .3580 315 ---- ---- ---- ---- .3385 -.0420 .3805 320 ---- ---- ---- ---- .3600 -.0440 .4040 325 ---- ---- ---- ---- .3820 -.0465 .4285 330 ---- ---- ---- ---- .4055 -.0480 .4535 335 ---- ---- ---- ---- .4295 -.0500 .4795 340 ---- ---- ---- ---- .4545 -.0520 .5065 345 ---- ---- ---- ---- .4805 -.0535 .5340 350 ---- ---- ---- ---- .5070 -.0560 .5630 355 ---- ---- ---- ---- .5345 -.0575 .5920 360 ---- ---- ---- ---- .5630 -.0595 .6225 365 ---- ---- ---- ---- .5920 -.0615 .6535 370 ---- ---- ---- ---- .6220 -.0635 .6855 375 ---- ---- ---- ---- .6525 -.0655 .7180 380 ---- ---- ---- ---- .6840 -.0670 .7510 385 ---- ---- ---- ---- .7165 -.0685 .7850 390 ---- ---- ---- ---- .7495 -.0700 .8195 395 ---- ---- ---- ---- .7830 -.0720 .8550 400 ---- ---- ---- ---- .8170 -.0740 .8910 405 ---- ---- ---- ---- .8520 -.0755 .9275 410 ---- ---- ---- ---- .8875 -.0770 .9645 415 ---- ---- ---- ---- .9235 -.0790 1.0025 420 ---- ---- ---- ---- .9605 -.0800 1.0405 425 ---- ---- ---- ---- .9975 -.0815 1.0790 430 ---- ---- ---- ---- 1.0355 -.0830 1.1185 435 ---- ---- ---- ---- 1.0735 -.0845 1.1580 440 ---- ---- ---- ---- 1.1120 -.0865 1.1985 445 ---- ---- ---- ---- 1.1515 -.0875 1.2390 450 ---- ---- ---- ---- 1.1910 -.0890 1.2800 455 ---- ---- ---- ---- 1.2310 -.0905 1.3215 460 ---- ---- ---- ---- 1.2715 -.0915 1.3630 465 ---- ---- ---- ---- 1.3125 -.0925 1.4050 470 ---- ---- ---- ---- 1.3535 -.0940 1.4475 475 ---- ---- ---- ---- 1.3950 -.0955 1.4905 480 ---- ---- ---- ---- 1.4370 -.0965 1.5335 485 ---- ---- ---- ---- 1.4795 -.0975 1.5770 490 ---- ---- ---- ---- 1.5220 -.0990 1.6210 495 ---- ---- ---- ---- 1.5650 -.1000 1.6650 500 ---- ---- ---- ---- 1.6080 -.1010 1.7090 505 ---- ---- ---- ---- 1.6515 -.1025 1.7540 510 ---- ---- ---- ---- 1.6955 -.1030 1.7985 515 ---- ---- ---- ---- 1.7395 -.1045 1.8440 520 ---- ---- ---- ---- 1.7840 -.1055 1.8895 525 ---- ---- ---- ---- 1.8285 -.1065 1.9350 530 ---- ---- ---- ---- 1.8735 -.1075 1.9810 535 ---- ---- ---- ---- 1.9185 -.1085 2.0270 540 ---- ---- ---- ---- 1.9640 -.1095 2.0735 545 ---- ---- ---- ---- 2.0095 -.1105 2.1200 550 ---- ---- ---- ---- 2.0555 -.1115 2.1670 555 ---- ---- ---- ---- 2.1015 -.1125 2.2140 575 ---- ---- ---- ---- 2.2880 -.1160 2.4040 600 ---- ---- ---- ---- 2.5255 -.1205 2.6460 625 ---- ---- ---- ---- 2.7675 -.1245 2.8920 650 ---- ---- ---- ---- 3.0135 -.1280 3.1415 675 ---- ---- ---- ---- 3.2630 -.1285 3.3915 700 ---- ---- ---- ---- 3.5130 -.1285 3.6415 725 ---- ---- ---- ---- 3.7630 -.1285 3.8915 750 ---- ---- ---- ---- 4.0130 -.1285 4.1415 775 ---- ---- ---- ---- 4.2630 -.1285 4.3915 800 ---- ---- ---- ---- 4.5130 -.1285 4.6415 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0110 -.0025 .0135 175 ---- ---- ---- ---- .0250 -.0050 .0300 200 ---- ---- ---- ---- .0495 -.0090 .0585 225 ---- ---- ---- ---- .0865 -.0140 .1005 230 ---- ---- ---- ---- .0955 -.0155 .1110 235 ---- ---- ---- ---- .1050 -.0165 .1215 240 ---- ---- ---- ---- .1155 -.0180 .1335 245 ---- ---- ---- ---- .1265 -.0190 .1455 250 ---- ---- ---- ---- .1380 -.0205 .1585 255 ---- ---- ---- ---- .1500 -.0220 .1720 260 ---- ---- ---- ---- .1630 -.0235 .1865 265 ---- ---- ---- ---- .1765 -.0250 .2015 270 ---- ---- ---- ---- .1905 -.0270 .2175 275 ---- ---- ---- ---- .2055 -.0285 .2340 280 ---- ---- ---- ---- .2210 -.0300 .2510 285 ---- ---- ---- ---- .2375 -.0315 .2690 290 ---- ---- ---- ---- .2545 -.0335 .2880 295 ---- ---- ---- ---- .2725 -.0350 .3075 300 ---- ---- ---- ---- .2910 -.0365 .3275 305 ---- ---- ---- ---- .3100 -.0390 .3490 310 ---- ---- ---- ---- .3300 -.0405 .3705 315 ---- ---- ---- ---- .3510 -.0425 .3935 320 ---- ---- ---- ---- .3725 -.0445 .4170 325 ---- ---- ---- ---- .3955 -.0460 .4415 330 ---- ---- ---- ---- .4185 -.0480 .4665 335 ---- ---- ---- ---- .4430 -.0495 .4925 340 ---- ---- ---- ---- .4680 -.0515 .5195 345 ---- ---- ---- ---- .4940 -.0535 .5475 350 ---- ---- ---- ---- .5205 -.0555 .5760 355 ---- ---- ---- ---- .5480 -.0575 .6055 360 ---- ---- ---- ---- .5765 -.0590 .6355 365 ---- ---- ---- ---- .6055 -.0610 .6665 370 ---- ---- ---- ---- .6355 -.0625 .6980 375 ---- ---- ---- ---- .6660 -.0645 .7305 380 ---- ---- ---- ---- .6975 -.0660 .7635 385 ---- ---- ---- ---- .7295 -.0680 .7975 390 ---- ---- ---- ---- .7625 -.0695 .8320 395 ---- ---- ---- ---- .7960 -.0710 .8670 400 ---- ---- ---- ---- .8300 -.0730 .9030 405 ---- ---- ---- ---- .8650 -.0745 .9395 410 ---- ---- ---- ---- .9000 -.0760 .9760 415 ---- ---- ---- ---- .9360 -.0775 1.0135 420 ---- ---- ---- ---- .9725 -.0790 1.0515 425 ---- ---- ---- ---- 1.0095 -.0805 1.0900 430 ---- ---- ---- ---- 1.0470 -.0820 1.1290 435 ---- ---- ---- ---- 1.0855 -.0830 1.1685 440 ---- ---- ---- ---- 1.1240 -.0845 1.2085 445 ---- ---- ---- ---- 1.1625 -.0865 1.2490 450 ---- ---- ---- ---- 1.2020 -.0875 1.2895 455 ---- ---- ---- ---- 1.2420 -.0890 1.3310 460 ---- ---- ---- ---- 1.2820 -.0905 1.3725 465 ---- ---- ---- ---- 1.3230 -.0910 1.4140 470 ---- ---- ---- ---- 1.3635 -.0930 1.4565 475 ---- ---- ---- ---- 1.4050 -.0940 1.4990 480 ---- ---- ---- ---- 1.4465 -.0955 1.5420 500 ---- ---- ---- ---- 1.6165 -.1000 1.7165 525 ---- ---- ---- ---- 1.8360 -.1050 1.9410 550 ---- ---- ---- ---- 2.0615 -.1100 2.1715 575 ---- ---- ---- ---- 2.2925 -.1145 2.4070 600 ---- ---- ---- ---- 2.5290 -.1185 2.6475 625 ---- ---- ---- ---- 2.7695 -.1230 2.8925 650 ---- ---- ---- ---- 3.0145 -.1270 3.1415 675 ---- ---- ---- ---- 3.2630 -.1285 3.3915 700 ---- ---- ---- ---- 3.5130 -.1285 3.6415 725 ---- ---- ---- ---- 3.7630 -.1285 3.8915 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0045 -.0010 .0055 150 ---- ---- ---- ---- .0130 -.0025 .0155 175 ---- ---- ---- ---- .0290 -.0050 .0340 200 ---- ---- ---- ---- .0550 -.0095 .0645 225 ---- ---- ---- ---- .0940 -.0145 .1085 230 ---- ---- ---- ---- .1035 -.0160 .1195 235 ---- ---- ---- ---- .1135 -.0175 .1310 240 ---- ---- ---- ---- .1245 -.0185 .1430 245 ---- ---- ---- ---- .1355 -.0200 .1555 250 ---- ---- ---- ---- .1475 -.0215 .1690 255 ---- ---- ---- ---- .1605 -.0225 .1830 260 ---- ---- ---- ---- .1735 -.0240 .1975 265 ---- ---- ---- ---- .1875 -.0255 .2130 270 ---- ---- ---- ---- .2020 -.0270 .2290 275 ---- ---- ---- ---- .2175 -.0285 .2460 280 ---- ---- ---- ---- .2335 -.0300 .2635 285 ---- ---- ---- ---- .2500 -.0320 .2820 290 ---- ---- ---- ---- .2675 -.0335 .3010 295 ---- ---- ---- ---- .2855 -.0350 .3205 300 ---- ---- ---- ---- .3040 -.0370 .3410 305 ---- ---- ---- ---- .3235 -.0390 .3625 310 ---- ---- ---- ---- .3440 -.0405 .3845 315 ---- ---- ---- ---- .3650 -.0420 .4070 320 ---- ---- ---- ---- .3870 -.0440 .4310 325 ---- ---- ---- ---- .4095 -.0455 .4550 330 ---- ---- ---- ---- .4330 -.0475 .4805 335 ---- ---- ---- ---- .4575 -.0490 .5065 340 ---- ---- ---- ---- .4825 -.0510 .5335 345 ---- ---- ---- ---- .5085 -.0530 .5615 350 ---- ---- ---- ---- .5350 -.0550 .5900 355 ---- ---- ---- ---- .5625 -.0565 .6190 360 ---- ---- ---- ---- .5910 -.0585 .6495 365 ---- ---- ---- ---- .6200 -.0600 .6800 370 ---- ---- ---- ---- .6500 -.0615 .7115 375 ---- ---- ---- ---- .6805 -.0635 .7440 380 ---- ---- ---- ---- .7120 -.0650 .7770 385 ---- ---- ---- ---- .7440 -.0665 .8105 390 ---- ---- ---- ---- .7765 -.0685 .8450 395 ---- ---- ---- ---- .8100 -.0700 .8800 400 ---- ---- ---- ---- .8440 -.0715 .9155 405 ---- ---- ---- ---- .8785 -.0730 .9515 410 ---- ---- ---- ---- .9135 -.0750 .9885 415 ---- ---- ---- ---- .9495 -.0760 1.0255 420 ---- ---- ---- ---- .9855 -.0780 1.0635 425 ---- ---- ---- ---- 1.0225 -.0790 1.1015 430 ---- ---- ---- ---- 1.0600 -.0805 1.1405 435 ---- ---- ---- ---- 1.0975 -.0820 1.1795 440 ---- ---- ---- ---- 1.1360 -.0835 1.2195 445 ---- ---- ---- ---- 1.1745 -.0850 1.2595 450 ---- ---- ---- ---- 1.2140 -.0860 1.3000 455 ---- ---- ---- ---- 1.2535 -.0875 1.3410 460 ---- ---- ---- ---- 1.2935 -.0890 1.3825 465 ---- ---- ---- ---- 1.3340 -.0900 1.4240 470 ---- ---- ---- ---- 1.3750 -.0910 1.4660 475 ---- ---- ---- ---- 1.4160 -.0925 1.5085 500 ---- ---- ---- ---- 1.6265 -.0980 1.7245 525 ---- ---- ---- ---- 1.8445 -.1035 1.9480 550 ---- ---- ---- ---- 2.0690 -.1080 2.1770 575 ---- ---- ---- ---- 2.2990 -.1130 2.4120 600 ---- ---- ---- ---- 2.5345 -.1170 2.6515 625 ---- ---- ---- ---- 2.7740 -.1210 2.8950 650 ---- ---- ---- ---- 3.0175 -.1255 3.1430 675 ---- ---- ---- ---- 3.2650 -.1280 3.3930 700 ---- ---- ---- ---- 3.5150 -.1280 3.6430 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0055 -.0010 .0065 150 ---- ---- ---- ---- .0145 -.0030 .0175 175 ---- ---- ---- ---- .0320 -.0055 .0375 200 ---- ---- ---- ---- .0595 -.0100 .0695 225 ---- ---- ---- ---- .1005 -.0150 .1155 230 ---- ---- ---- ---- .1100 -.0165 .1265 235 ---- ---- ---- ---- .1205 -.0175 .1380 240 ---- ---- ---- ---- .1315 -.0190 .1505 245 ---- ---- ---- ---- .1435 -.0200 .1635 250 ---- ---- ---- ---- .1555 -.0215 .1770 255 ---- ---- ---- ---- .1685 -.0230 .1915 260 ---- ---- ---- ---- .1820 -.0245 .2065 265 ---- ---- ---- ---- .1965 -.0255 .2220 270 ---- ---- ---- ---- .2110 -.0275 .2385 275 ---- ---- ---- ---- .2265 -.0290 .2555 280 ---- ---- ---- ---- .2430 -.0305 .2735 285 ---- ---- ---- ---- .2600 -.0315 .2915 290 ---- ---- ---- ---- .2775 -.0335 .3110 295 ---- ---- ---- ---- .2955 -.0355 .3310 300 ---- ---- ---- ---- .3145 -.0370 .3515 305 ---- ---- ---- ---- .3345 -.0385 .3730 310 ---- ---- ---- ---- .3545 -.0405 .3950 315 ---- ---- ---- ---- .3760 -.0420 .4180 320 ---- ---- ---- ---- .3980 -.0435 .4415 325 ---- ---- ---- ---- .4205 -.0455 .4660 330 ---- ---- ---- ---- .4440 -.0475 .4915 335 ---- ---- ---- ---- .4685 -.0490 .5175 340 ---- ---- ---- ---- .4940 -.0505 .5445 345 ---- ---- ---- ---- .5200 -.0525 .5725 350 ---- ---- ---- ---- .5465 -.0545 .6010 355 ---- ---- ---- ---- .5740 -.0560 .6300 360 ---- ---- ---- ---- .6025 -.0575 .6600 365 ---- ---- ---- ---- .6315 -.0595 .6910 370 ---- ---- ---- ---- .6610 -.0615 .7225 375 ---- ---- ---- ---- .6915 -.0630 .7545 380 ---- ---- ---- ---- .7230 -.0645 .7875 385 ---- ---- ---- ---- .7550 -.0660 .8210 390 ---- ---- ---- ---- .7875 -.0675 .8550 395 ---- ---- ---- ---- .8205 -.0695 .8900 400 ---- ---- ---- ---- .8545 -.0710 .9255 405 ---- ---- ---- ---- .8890 -.0720 .9610 410 ---- ---- ---- ---- .9240 -.0740 .9980 415 ---- ---- ---- ---- .9595 -.0755 1.0350 420 ---- ---- ---- ---- .9955 -.0770 1.0725 425 ---- ---- ---- ---- 1.0320 -.0785 1.1105 430 ---- ---- ---- ---- 1.0695 -.0795 1.1490 435 ---- ---- ---- ---- 1.1070 -.0810 1.1880 440 ---- ---- ---- ---- 1.1450 -.0825 1.2275 445 ---- ---- ---- ---- 1.1835 -.0840 1.2675 450 ---- ---- ---- ---- 1.2230 -.0850 1.3080 455 ---- ---- ---- ---- 1.2620 -.0865 1.3485 460 ---- ---- ---- ---- 1.3020 -.0875 1.3895 465 ---- ---- ---- ---- 1.3425 -.0885 1.4310 470 ---- ---- ---- ---- 1.3830 -.0900 1.4730 475 ---- ---- ---- ---- 1.4240 -.0910 1.5150 500 ---- ---- ---- ---- 1.6335 -.0970 1.7305 525 ---- ---- ---- ---- 1.8505 -.1020 1.9525 550 ---- ---- ---- ---- 2.0740 -.1070 2.1810 575 ---- ---- ---- ---- 2.3030 -.1120 2.4150 600 ---- ---- ---- ---- 2.5375 -.1160 2.6535 625 ---- ---- ---- ---- 2.7760 -.1205 2.8965 650 ---- ---- ---- ---- 3.0190 -.1240 3.1430 675 ---- ---- ---- ---- 3.2655 -.1275 3.3930 700 ---- ---- ---- ---- 3.5150 -.1280 3.6430 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0060 -.0015 .0075 150 ---- ---- ---- ---- .0160 -.0030 .0190 175 ---- ---- ---- ---- .0345 -.0060 .0405 200 ---- ---- ---- ---- .0635 -.0100 .0735 225 ---- ---- ---- ---- .1060 -.0155 .1215 230 ---- ---- ---- ---- .1165 -.0165 .1330 235 ---- ---- ---- ---- .1270 -.0180 .1450 240 ---- ---- ---- ---- .1385 -.0190 .1575 245 ---- ---- ---- ---- .1505 -.0205 .1710 250 ---- ---- ---- ---- .1635 -.0215 .1850 255 ---- ---- ---- ---- .1765 -.0235 .2000 260 ---- ---- ---- ---- .1905 -.0245 .2150 265 ---- ---- ---- ---- .2050 -.0265 .2315 270 ---- ---- ---- ---- .2205 -.0275 .2480 275 ---- ---- ---- ---- .2365 -.0290 .2655 280 ---- ---- ---- ---- .2530 -.0305 .2835 285 ---- ---- ---- ---- .2700 -.0325 .3025 290 ---- ---- ---- ---- .2880 -.0340 .3220 295 ---- ---- ---- ---- .3070 -.0350 .3420 300 ---- ---- ---- ---- .3260 -.0370 .3630 305 ---- ---- ---- ---- .3460 -.0390 .3850 310 ---- ---- ---- ---- .3670 -.0405 .4075 315 ---- ---- ---- ---- .3885 -.0420 .4305 320 ---- ---- ---- ---- .4110 -.0435 .4545 325 ---- ---- ---- ---- .4340 -.0455 .4795 330 ---- ---- ---- ---- .4580 -.0470 .5050 335 ---- ---- ---- ---- .4825 -.0490 .5315 340 ---- ---- ---- ---- .5080 -.0505 .5585 345 ---- ---- ---- ---- .5340 -.0525 .5865 350 ---- ---- ---- ---- .5610 -.0540 .6150 355 ---- ---- ---- ---- .5885 -.0560 .6445 360 ---- ---- ---- ---- .6170 -.0575 .6745 365 ---- ---- ---- ---- .6465 -.0590 .7055 370 ---- ---- ---- ---- .6760 -.0610 .7370 375 ---- ---- ---- ---- .7070 -.0620 .7690 380 ---- ---- ---- ---- .7380 -.0640 .8020 385 ---- ---- ---- ---- .7700 -.0655 .8355 390 ---- ---- ---- ---- .8025 -.0670 .8695 395 ---- ---- ---- ---- .8355 -.0690 .9045 400 ---- ---- ---- ---- .8695 -.0700 .9395 405 ---- ---- ---- ---- .9035 -.0720 .9755 410 ---- ---- ---- ---- .9385 -.0735 1.0120 415 ---- ---- ---- ---- .9740 -.0750 1.0490 420 ---- ---- ---- ---- 1.0100 -.0760 1.0860 425 ---- ---- ---- ---- 1.0465 -.0775 1.1240 430 ---- ---- ---- ---- 1.0835 -.0790 1.1625 435 ---- ---- ---- ---- 1.1210 -.0805 1.2015 440 ---- ---- ---- ---- 1.1590 -.0820 1.2410 445 ---- ---- ---- ---- 1.1975 -.0830 1.2805 450 ---- ---- ---- ---- 1.2365 -.0840 1.3205 475 ---- ---- ---- ---- 1.4365 -.0905 1.5270 500 ---- ---- ---- ---- 1.6450 -.0960 1.7410 525 ---- ---- ---- ---- 1.8610 -.1010 1.9620 550 ---- ---- ---- ---- 2.0835 -.1060 2.1895 575 ---- ---- ---- ---- 2.3115 -.1110 2.4225 600 ---- ---- ---- ---- 2.5445 -.1155 2.6600 625 ---- ---- ---- ---- 2.7825 -.1195 2.9020 650 ---- ---- ---- ---- 3.0245 -.1240 3.1485 675 ---- ---- ---- ---- 3.2705 -.1275 3.3980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2579 1810 38110 HRO OCT22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- .25 UNCH .25 25 85000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 +.25 .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 70.50A ---- ---- ---- 67500 ---- ---- ---- 52.75A ---- ---- ---- 70000 ---- ---- ---- 33.50A ---- ---- ---- 72500 ---- ---- ---- 22.75A ---- ---- ---- 75000 ---- ---- ---- 13.25A ---- ---- ---- 77500 ---- ---- ---- 8.75A ---- ---- ---- 80000 ---- ---- 4.25A 4.25A 3.75 -.75 4.50 25 82500 ---- ---- ---- 3.00A ---- ---- ---- 85000 ---- ---- ---- 2.25A ---- ---- ---- 90000 ---- ---- ---- ---- 1.00 +.75 .25 25 92500 ---- ---- ---- ---- .75 +.50 .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 68.50A ---- ---- ---- 67500 ---- ---- ---- 47.50A ---- ---- ---- 70000 ---- ---- ---- 35.75A 30.50 ---- ---- 72500 ---- ---- ---- 26.50A ---- ---- ---- 75000 ---- ---- ---- 17.25A ---- ---- ---- 80000 ---- ---- 7.00A 7.00A 6.25 -2.25 8.50 25 85000 ---- ---- ---- 3.75A ---- ---- ---- 90000 ---- ---- ---- ---- .75 -.75 1.50 25 92500 ---- ---- ---- ---- .50 -.50 1.00 40 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 UNCH 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 93.75A ---- ---- ---- 67500 ---- ---- ---- 60.00A ---- ---- ---- 70000 ---- ---- ---- 47.50A ---- ---- ---- 75000 ---- ---- ---- 26.25A ---- ---- ---- 80000 ---- ---- ---- ---- 9.75 -2.50 12.25 75 85000 ---- ---- ---- 7.00A ---- ---- ---- 90000 ---- ---- ---- ---- 2.75 -.50 3.25 75 92000 ---- ---- ---- ---- 2.25 -.25 2.50 50 92500 ---- ---- ---- ---- 2.00 -.50 2.50 50 95000 ---- ---- ---- 3.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 -.25 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 100.50A ---- ---- ---- 67500 ---- ---- ---- 77.50A ---- ---- ---- 70000 ---- ---- ---- 63.75A ---- ---- ---- 75000 ---- ---- ---- 42.00A ---- ---- ---- 80000 ---- ---- ---- ---- 13.75 -2.50 16.25 75 87500 ---- ---- ---- 10.25A ---- ---- ---- 90000 ---- ---- ---- ---- 4.00 -.50 4.50 75 92000 ---- ---- ---- ---- 3.25 -.25 3.50 50 95000 ---- ---- ---- 5.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.25 -.75 5.00 150 120000 ---- ---- ---- ---- 2.00 +.25 1.75 50 65000 ---- ---- ---- 113.75A ---- ---- ---- 67500 ---- ---- ---- 90.50A ---- ---- ---- 70000 ---- ---- ---- 76.50A ---- ---- ---- 75000 ---- ---- ---- 53.00A ---- ---- ---- 80000 ---- ---- ---- ---- 19.00 -6.75 25.75 75 85000 ---- ---- ---- 22.00A ---- ---- ---- 90000 ---- ---- ---- ---- 7.75 -2.25 10.00 75 92000 ---- ---- ---- ---- 6.75 -2.00 8.75 50 95000 ---- ---- ---- 9.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 19.25 -8.00 27.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.75 -9.25 34.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.25 -7.75 36.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.50 -.25 37.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.25 -.25 48.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.00 +2.75 50.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.25 +3.25 61.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.25 +3.25 61.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 69.00 UNCH 69.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2545 HRO OCT22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 244.00 +7.00 237.00 75 75000 ---- ---- ---- ---- .25 UNCH .25 125 77500 ---- ---- ---- ---- 19.00 +7.00 12.00 150 80000 ---- ---- ---- ---- 44.00 +7.00 37.00 185 85000 ---- ---- ---- ---- 94.00 +7.00 87.00 50 90000 ---- ---- ---- ---- 144.00 +7.00 137.00 118 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 299.50 +20.25 279.25 75 65000 ---- ---- ---- 12.00A ---- ---- ---- 67500 ---- ---- ---- 19.50A ---- ---- ---- 70000 ---- 21.25B ---- 21.25B 23.25 +6.25 17.00 35 72500 ---- ---- ---- 47.00A ---- ---- ---- 75000 ---- 48.00B ---- 48.00B 59.00 +14.75 44.25 125 77500 ---- ---- ---- 90.25A ---- ---- ---- 80000 ---- 90.50B ---- 90.50B 103.50 +19.50 84.00 60 82500 ---- ---- ---- 136.25A ---- ---- ---- 85000 ---- 138.50B ---- 138.50B 151.25 +20.50 130.75 50 90000 ---- ---- ---- ---- 200.25 +20.50 179.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 312.25 +8.00 304.25 75 65000 ---- ---- ---- 24.75A 22.25 ---- ---- 67500 ---- ---- ---- 37.50A ---- ---- ---- 70000 ---- ---- ---- ---- 44.50 +2.50 42.00 35 72500 ---- ---- ---- 66.50A ---- ---- ---- 75000 ---- ---- ---- ---- 77.75 +4.00 73.75 125 80000 ---- ---- ---- ---- 119.50 +5.75 113.75 60 85000 ---- ---- ---- ---- 165.25 +6.50 158.75 50 90000 ---- ---- ---- ---- 213.50 +7.25 206.25 118 95000 ---- ---- ---- 277.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 40.75A ---- ---- ---- 68000 ---- ---- ---- ---- 35.25 +3.50 31.75 25 75 70000 ---- ---- ---- 53.00A ---- ---- ---- 74000 ---- ---- ---- ---- 66.00 +7.00 59.00 50 75000 ---- 65.75B ---- 65.75B 73.00 +7.75 65.25 75 76000 ---- ---- ---- ---- 80.50 +8.25 72.25 25 80000 ---- ---- ---- 128.75A ---- ---- ---- 85000 ---- ---- ---- 172.75A ---- ---- ---- 88000 ---- ---- ---- ---- 185.75 +11.25 174.50 25 89000 ---- ---- ---- ---- 195.25 +11.25 184.00 25 90000 ---- ---- ---- 220.00A ---- ---- ---- 92500 ---- ---- ---- ---- 228.75 +11.50 217.25 50 95000 ---- ---- ---- 268.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 45.25A ---- ---- ---- 68000 ---- ---- ---- ---- 38.75 +2.00 36.75 25 75 70000 ---- ---- ---- 57.25A ---- ---- ---- 74000 ---- ---- ---- ---- 61.25 +3.75 57.50 50 75000 ---- 66.75B ---- ---- 67.00 +4.25 62.75 75 76000 ---- ---- ---- ---- 73.50 +5.00 68.50 25 80000 ---- ---- ---- 130.50A ---- ---- ---- 87500 ---- ---- ---- 195.00A ---- ---- ---- 88000 ---- ---- ---- ---- 173.75 +8.00 165.75 25 89000 ---- ---- ---- ---- 183.25 +8.25 175.00 25 95000 ---- ---- ---- 266.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 49.75A ---- ---- ---- 68000 ---- ---- ---- ---- 45.75 +5.25 40.50 25 75 70000 ---- ---- ---- 61.50A ---- ---- ---- 74000 ---- ---- ---- ---- 70.50 +8.25 62.25 50 75000 ---- 67.75B ---- ---- 76.00 +9.50 66.50 75 76000 ---- ---- ---- ---- 82.00 +10.50 71.50 25 80000 ---- ---- ---- 131.75A ---- ---- ---- 85000 ---- ---- ---- 172.00A ---- ---- ---- 88000 ---- ---- ---- ---- 179.00 +19.00 160.00 25 89000 ---- ---- ---- ---- 188.00 +19.00 169.00 25 90000 ---- ---- ---- 216.25A ---- ---- ---- 95000 ---- ---- ---- 262.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 48.00 -4.75 52.75 25 75 74000 ---- ---- ---- ---- 75.00 -4.50 79.50 50 75000 ---- ---- ---- ---- 80.25 -4.50 84.75 25 88000 ---- ---- ---- ---- 169.25 -.75 170.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 51.75 -5.50 57.25 25 75 74000 ---- ---- ---- ---- 78.75 -5.25 84.00 50 75000 ---- ---- ---- ---- 83.75 -5.25 89.00 25 88000 ---- ---- ---- ---- 169.75 -2.00 171.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 59.00 -8.50 67.50 25 75 74000 ---- ---- ---- ---- 86.50 -9.00 95.50 50 75000 ---- ---- ---- ---- 91.75 -9.00 100.75 25 88000 ---- ---- ---- ---- 177.50 -8.00 185.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 93.50 -.25 93.75 25 88000 ---- ---- ---- ---- 177.25 UNCH 177.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 90.50 UNCH 90.50 25 88000 ---- ---- ---- ---- 168.75 UNCH 168.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.50 -3.50 99.00 25 88000 ---- ---- ---- ---- 173.25 -5.25 178.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.25 -3.25 88.50 25 88000 ---- ---- ---- ---- 157.00 -5.00 162.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.50 -3.00 95.50 25 88000 ---- ---- ---- ---- 166.00 -5.00 171.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.25 UNCH 96.25 25 88000 ---- ---- ---- ---- 169.25 -.25 169.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 3329 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.486 +.137 6.349 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.137 5.599 1400 ---- ---- ---- ---- 5.486 +.137 5.349 1425 ---- ---- ---- ---- 5.236 +.137 5.099 1450 ---- ---- ---- ---- 4.986 +.136 4.850 1475 ---- ---- ---- ---- 4.736 +.136 4.600 1500 ---- ---- ---- ---- 4.486 +.135 4.351 1525 ---- ---- ---- ---- 4.237 +.135 4.102 1550 ---- ---- ---- ---- 3.988 +.134 3.854 1575 ---- ---- ---- ---- 3.739 +.133 3.606 1600 ---- ---- ---- ---- 3.491 +.132 3.359 1625 ---- ---- ---- ---- 3.243 +.130 3.113 1650 ---- 3.012B ---- 2.957B 2.997 +.130 2.867 1675 ---- 2.934B ---- 2.714B 2.751 +.127 2.624 1700 ---- 2.689B ---- 2.470B 2.507 +.124 2.383 1705 ---- 2.640B ---- 2.422B 2.458 +.123 2.335 1710 ---- 2.591B ---- 2.373B 2.410 +.123 2.287 1715 ---- 2.542B ---- 2.325B 2.361 +.122 2.239 1720 ---- 2.494B ---- 2.274B 2.313 +.121 2.192 1725 ---- 2.464B ---- 2.464B 2.265 +.120 2.145 1730 ---- 2.397B ---- 2.181B 2.217 +.120 2.097 1735 ---- 2.348B ---- 2.132B 2.169 +.119 2.050 1740 ---- 2.299B ---- 2.083B 2.121 +.118 2.003 1745 ---- 2.251B ---- 2.036B 2.073 +.116 1.957 1750 ---- 2.296B ---- 2.296B 2.025 +.115 1.910 1755 ---- 2.154B ---- 1.941B 1.978 +.114 1.864 1760 ---- 2.106B ---- 1.894B 1.931 +.113 1.818 1765 ---- 2.058B ---- 1.848B 1.884 +.111 1.773 1770 ---- 2.010B ---- 1.801B 1.837 +.110 1.727 1775 ---- 2.059B ---- 2.059B 1.790 +.108 1.682 1780 ---- 1.915B ---- 1.710B 1.744 +.107 1.637 1785 ---- 1.869B ---- 1.663B 1.698 +.105 1.593 1790 ---- 1.822B ---- 1.616B 1.652 +.104 1.548 1795 ---- 1.777B ---- 1.571B 1.607 +.102 1.505 1800 ---- 1.826B ---- 1.826B 1.561 +.100 1.461 1805 ---- 1.685B ---- 1.483B 1.517 +.099 1.418 1810 ---- 1.639B ---- 1.438B 1.472 +.096 1.376 1815 ---- 1.594B ---- 1.394B 1.428 +.094 1.334 1820 ---- 1.549B ---- 1.351B 1.384 +.092 1.292 1825 ---- 1.599B ---- 1.599B 1.341 +.090 1.251 1830 ---- 1.460B ---- 1.264B 1.298 +.087 1.211 1835 ---- 1.416B ---- 1.221B 1.255 +.084 1.171 1840 ---- 1.372B ---- 1.179B 1.213 +.081 1.132 1845 ---- 1.328B ---- ---- 1.172 +.079 1.093 1850 ---- 1.381B ---- 1.381B 1.131 +.076 1.055 1855 ---- 1.241B ---- ---- 1.091 +.073 1.018 1860 ---- 1.199B ---- ---- 1.052 +.071 .981 1865 ---- 1.159B ---- ---- 1.013 +.068 .945 1870 ---- 1.118B ---- ---- .975 +.065 .910 1875 ---- 1.173B ---- 1.173B .937 +.061 .876 1880 ---- 1.037B ---- ---- .901 +.059 .842 1885 ---- .997B ---- ---- .865 +.055 .810 1890 ---- .959B ---- .810B .830 +.052 .778 1895 ---- .920B ---- .818B .796 +.049 .747 1900 ---- .981B ---- .981B .762 +.045 .717 1905 ---- .936B .679A .679A .730 +.043 .687 1910 ---- .901B .651A .651A .698 +.039 .659 1915 ---- .867B .622A .622A .668 +.037 .631 1920 ---- .838B .596A .596A .638 +.033 .605 1925 ---- .808B .571A .571A .609 +.030 .579 1930 ---- .774B .546A .546A .581 +.027 .554 1935 ---- .743B .521A .521A .554 +.024 .530 1940 ---- .706B .498A .498A .528 +.021 .507 1945 ---- .679B .477A .477A .503 +.019 .484 1950 ---- .656B .455A .455A .479 +.016 .463 1955 ---- .628B .433A .433A .456 +.014 .442 1960 ---- .601B .414A .414A .433 +.011 .422 1965 ---- .575B .395A .395A .412 +.009 .403 1970 ---- .550B .375A .375A .391 +.006 .385 1975 ---- .525B .357A .357A .372 +.005 .367 1980 ---- .502B .339A .339A .353 +.003 .350 1985 ---- .479B .322A .322A .335 +.001 .334 1990 ---- .457B .306A .306A .318 -.001 .319 1995 ---- .436B .292A .292A .301 -.003 .304 2000 ---- .415B .276A .276A .286 -.004 .290 2005 ---- .396B .262A .262A .271 -.005 .276 2010 ---- .377B .249A .249A .257 -.006 .263 2015 ---- .358B .235A .235A .244 -.007 .251 2020 ---- .341B .223A .223A .231 -.009 .240 2025 ---- .324B .212A .212A .219 -.009 .228 2030 ---- .308B .201A .201A .207 -.011 .218 2035 ---- .293B .191A .191A .196 -.012 .208 2040 ---- .278B .182A .182A .186 -.012 .198 2045 ---- .264B .173A .173A .176 -.013 .189 2050 ---- .251B .164A .164A .167 -.013 .180 2055 ---- .241B .156A .156A .159 -.013 .172 2060 ---- .229B .148A .148A .150 -.014 .164 2075 ---- .197B .127A .127A .128 -.015 .143 2100 ---- .153B .099A .153B .099 -.015 .114 2 2125 ---- .120B .078A .120B .077 -.014 .091 2150 ---- .094B .062A .094B .061 -.013 .074 2175 ---- .074B .051A .074B .048 -.012 .060 2200 ---- .059B .042A .059B .039 -.011 .050 2225 ---- .047B .036A .047B .032 -.010 .042 2250 ---- .037B .031A .037B .027 -.008 .035 2275 ---- ---- .027A .027A .023 -.008 .031 2300 ---- ---- .025A .025A .020 -.007 .027 2325 ---- ---- .022A .022A .017 -.007 .024 2350 ---- ---- ---- ---- .015 -.006 .021 2375 ---- ---- ---- ---- .014 -.005 .019 2400 ---- ---- .017A .017A .012 -.006 .018 2425 ---- ---- ---- ---- .011 -.005 .016 2450 ---- ---- ---- ---- .010 -.005 .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 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.002 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .002 -.003 .005 1525 ---- ---- ---- ---- .003 -.003 .006 1550 ---- ---- ---- ---- .004 -.004 .008 1575 ---- ---- ---- ---- .006 -.004 .010 1600 ---- ---- ---- ---- .008 -.004 .012 1625 ---- ---- .015A .015A .010 -.006 .016 1650 ---- ---- .018A .018A .013 -.008 .021 1675 ---- ---- .022A .022A .017 -.010 .027 1700 ---- ---- .027A .027A .023 -.013 .036 1705 ---- ---- .028A .028A .024 -.014 .038 1710 ---- ---- .030A .030A .026 -.014 .040 1715 ---- ---- .031A .031A .027 -.015 .042 1720 ---- ---- .032A .032A .029 -.016 .045 1725 ---- ---- .034A .034A .031 -.016 .047 3 1730 ---- ---- .036A .036A .033 -.017 .050 1735 ---- ---- .038A .038A .035 -.018 .053 1740 ---- ---- .040A .040A .037 -.019 .056 1745 ---- ---- .042A .042A .039 -.021 .060 1750 ---- ---- .044A .044A .041 -.022 .063 1755 ---- ---- .046A .046A .044 -.023 .067 1760 ---- ---- .048A .048A .047 -.024 .071 1765 ---- ---- .051A .051A .050 -.025 .075 1770 ---- ---- .054A .054A .053 -.027 .080 1775 ---- ---- .057A .057A .056 -.028 .084 1780 ---- ---- .060A .060A .060 -.030 .090 1785 ---- ---- .064A .064A .064 -.031 .095 1790 ---- ---- .067A .067A .068 -.033 .101 1795 ---- ---- .071A .071A .072 -.035 .107 1800 ---- ---- .075A .075A .077 -.037 .114 1805 ---- ---- .080A .080A .082 -.039 .121 1810 ---- ---- .084A .084A .087 -.041 .128 1815 ---- ---- .089A .089A .093 -.043 .136 1820 ---- ---- .095A .095A .099 -.045 .144 1825 ---- ---- .101A .101A .106 -.047 .153 1830 ---- ---- .106A .106A .113 -.050 .163 1835 ---- ---- .112A .112A .121 -.052 .173 1840 ---- ---- .117A .117A .129 -.055 .184 1845 ---- ---- .124A .124A .137 -.058 .195 1850 ---- ---- .131A .131A .146 -.061 .207 1855 ---- ---- .139A .139A .156 -.063 .219 1860 ---- ---- .146A .146A .167 -.066 .233 1865 ---- ---- .155A .155A .178 -.069 .247 1870 ---- ---- .165A .165A .189 -.073 .262 1875 ---- ---- .175A .175A .202 -.075 .277 1880 ---- ---- .190A .190A .215 -.079 .294 1885 ---- ---- .201A .201A .229 -.082 .311 1890 ---- ---- .212A .212A .244 -.085 .329 1895 ---- ---- .225A .225A .260 -.088 .348 1900 ---- ---- .238A .238A .277 -.091 .368 1905 ---- ---- .252A .252A .294 -.095 .389 1910 ---- ---- .266A .266A .313 -.097 .410 1915 ---- ---- .284A .284A .332 -.101 .433 1920 ---- ---- .301A .301A .352 -.104 .456 1925 ---- ---- .318A .318A .373 -.107 .480 1930 ---- ---- .336A .336A .395 -.110 .505 1935 ---- ---- .355A .355A .418 -.113 .531 1940 ---- ---- .374A .374A .442 -.116 .558 1945 ---- ---- .395A .395A .467 -.118 .585 1950 ---- ---- .416A .416A .493 -.121 .614 1955 ---- ---- .439A .439A .520 -.123 .643 1960 ---- ---- .462A .462A .547 -.126 .673 1965 ---- ---- .486A .486A .576 -.128 .704 1970 ---- ---- .511A .511A .605 -.130 .735 1975 ---- ---- .536A .536A .635 -.133 .768 1980 ---- ---- .563A .563A .667 -.134 .801 1985 ---- ---- .590A .590A .699 -.135 .834 1990 ---- ---- .618A .618A .731 -.138 .869 1995 ---- ---- .646A .646A .765 -.139 .904 2000 ---- ---- .676A .676A .799 -.141 .940 2005 ---- ---- .706A .706A .834 -.143 .977 2010 ---- ---- .737A .737A .870 -.144 1.014 2015 ---- ---- .767A .767A .907 -.144 1.051 2020 ---- ---- .812A .812A .944 -.146 1.090 2025 ---- ---- .833A .833A .982 -.147 1.129 2030 ---- ---- .870A .870A 1.020 -.148 1.168 2035 ---- ---- .904A .904A 1.060 -.148 1.208 2040 ---- ---- .941A .941A 1.099 -.149 1.248 2045 ---- ---- .975A .975A 1.139 -.150 1.289 2050 ---- ---- 1.009A 1.009A 1.180 -.150 1.330 2055 ---- ---- 1.153A 1.153A 1.221 -.151 1.372 2060 ---- ---- 1.189A 1.189A 1.263 -.151 1.414 2075 ---- ---- 1.202A 1.202A 1.391 -.152 1.543 2100 ---- ---- 1.407A 1.407A 1.611 -.152 1.763 2125 ---- ---- 1.623A 1.623A 1.839 -.152 1.991 2150 ---- ---- 1.846A 1.846A 2.073 -.150 2.223 2175 ---- ---- 2.075A 2.075A 2.310 -.149 2.459 2200 ---- ---- 2.309A 2.309A 2.551 -.148 2.699 2225 ---- ---- 2.546A 2.546A 2.794 -.146 2.940 2250 ---- ---- 2.786A 2.786A 3.038 -.146 3.184 2275 ---- ---- 3.029A 3.029A 3.284 -.145 3.429 2300 ---- ---- 3.368A 3.368A 3.531 -.144 3.675 2325 ---- ---- 3.614A 3.614A 3.778 -.144 3.922 2350 ---- ---- 3.861A 3.861A 4.026 -.143 4.169 2375 ---- ---- 4.108A 4.108A 4.274 -.143 4.417 2400 ---- ---- 4.355A 4.355A 4.523 -.142 4.665 2425 ---- ---- ---- ---- 4.772 -.142 4.914 2450 ---- ---- ---- ---- 5.021 -.142 5.163 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.137 5.599 1400 ---- ---- ---- ---- 5.486 +.136 5.350 1425 ---- ---- ---- ---- 5.236 +.135 5.101 1450 ---- ---- ---- ---- 4.987 +.135 4.852 1475 ---- ---- ---- ---- 4.738 +.134 4.604 1500 ---- ---- ---- ---- 4.489 +.133 4.356 1525 ---- ---- ---- ---- 4.241 +.132 4.109 1550 ---- ---- ---- ---- 3.994 +.132 3.862 1575 ---- ---- ---- ---- 3.747 +.131 3.616 1600 ---- ---- ---- ---- 3.501 +.129 3.372 1625 ---- ---- ---- ---- 3.256 +.127 3.129 1650 ---- ---- ---- ---- 3.012 +.124 2.888 1675 ---- 2.969B ---- 2.967B 2.771 +.121 2.650 1700 ---- 2.800B ---- 2.800B 2.532 +.117 2.415 1725 ---- 2.563B ---- 2.563B 2.297 +.112 2.185 1735 ---- ---- ---- ---- 2.204 +.109 2.095 1740 ---- ---- ---- ---- 2.158 +.108 2.050 1745 ---- ---- ---- ---- 2.112 +.107 2.005 1750 ---- 2.330B ---- 2.330B 2.066 +.105 1.961 1755 ---- ---- ---- ---- 2.020 +.103 1.917 1760 ---- ---- ---- ---- 1.975 +.102 1.873 1765 ---- ---- ---- ---- 1.930 +.100 1.830 1770 ---- ---- ---- ---- 1.886 +.099 1.787 1775 ---- 2.102B ---- 2.102B 1.841 +.097 1.744 1780 ---- ---- ---- ---- 1.797 +.095 1.702 1785 ---- ---- ---- ---- 1.753 +.093 1.660 1790 ---- ---- ---- ---- 1.710 +.092 1.618 1795 ---- ---- ---- ---- 1.667 +.090 1.577 1800 ---- 1.880B ---- 1.880B 1.625 +.089 1.536 1805 ---- ---- ---- ---- 1.583 +.087 1.496 1810 ---- ---- ---- ---- 1.541 +.084 1.457 1815 ---- ---- ---- ---- 1.500 +.083 1.417 1820 ---- ---- ---- ---- 1.460 +.081 1.379 1825 ---- 1.665B ---- 1.665B 1.420 +.080 1.340 1830 ---- ---- ---- ---- 1.380 +.077 1.303 1835 ---- ---- ---- ---- 1.341 +.075 1.266 1840 ---- ---- ---- ---- 1.302 +.073 1.229 1845 ---- ---- ---- ---- 1.264 +.071 1.193 1850 ---- 1.460B ---- 1.460B 1.227 +.069 1.158 1855 ---- ---- ---- ---- 1.190 +.067 1.123 1860 ---- ---- ---- ---- 1.154 +.064 1.090 1865 ---- ---- ---- ---- 1.118 +.062 1.056 1870 ---- ---- ---- ---- 1.083 +.059 1.024 1875 ---- 1.267B ---- 1.267B 1.048 +.056 .992 1880 ---- ---- ---- ---- 1.015 +.055 .960 1885 ---- ---- ---- ---- .982 +.052 .930 1890 ---- ---- ---- ---- .950 +.050 .900 1895 ---- ---- ---- ---- .918 +.048 .870 1900 ---- 1.090B ---- 1.090B .887 +.045 .842 1905 ---- ---- ---- ---- .857 +.043 .814 1910 ---- 1.016B .780A .780A .828 +.042 .786 1915 ---- .986B .754A .754A .799 +.039 .760 1920 ---- .956B .728A .728A .771 +.037 .734 1925 ---- .930B .700A .700A .744 +.035 .709 1930 ---- .894B .677A .677A .717 +.033 .684 1935 ---- .866B .654A .654A .692 +.032 .660 1940 ---- .836B .629A .629A .667 +.030 .637 1945 ---- .814B .607A .607A .642 +.027 .615 1950 ---- .787B .586A .586A .618 +.025 1 .593 1 1 1955 ---- .761B .563A .563A .595 +.023 .572 1960 ---- .735B .543A .543A .573 +.022 .551 1965 ---- .710B .524A .524A .551 +.020 .531 1970 ---- .685B .505A .505A .530 +.019 .511 1975 ---- .661B .486A .486A .510 +.017 .493 1980 ---- .638B .468A .468A .491 +.016 .475 1985 ---- .615B .450A .450A .471 +.014 .457 1990 ---- .593B .433A .433A .453 +.013 .440 1995 ---- .572B .417A .417A .435 +.012 .423 2000 ---- .551B .401A .401A .418 +.010 1 .408 1 1 2005 ---- .530B .385A .385A .402 +.010 .392 2010 ---- .511B .370A .370A .386 +.009 .377 2015 ---- .491B .357A .357A .370 +.007 .363 2020 ---- .473B .343A .343A .355 +.006 .349 2025 ---- .455B .328A .328A .341 +.005 .336 2030 ---- ---- ---- .316A .327 ---- ---- 2035 ---- ---- ---- .304A .314 ---- ---- 2050 ---- .373B .269A .269A .278 +.001 .277 2075 ---- .305B .221A .221A .226 -.003 .229 2100 ---- .252B .182A .182A .184 -.005 .189 2125 ---- .207B .151A .207B .151 -.007 .158 2150 ---- .170B .126A .170B .124 -.008 .132 2175 ---- .141B .106A .141B .103 -.009 .112 2200 ---- .117B .089A .117B .086 -.009 .095 2225 ---- .097B .076A .097B .072 -.009 .081 2250 ---- .081B .065A .081B .061 -.009 .070 2275 ---- .068B .057A .068B .052 -.009 .061 2300 ---- .058B .050A .058B .044 -.009 .053 2325 ---- .049B .045A .049B .038 -.008 .046 2350 ---- .043B ---- .043B .033 -.008 .041 2375 ---- .037B ---- .037B .028 -.008 .036 2400 ---- .033B ---- .033B .025 -.007 .032 2425 ---- .029B ---- .029B .022 -.006 .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 2 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .002 -.002 .004 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 -.002 .006 1450 ---- ---- ---- ---- .005 -.002 .007 1475 ---- ---- ---- ---- .006 -.003 .009 1500 ---- ---- ---- ---- .008 -.003 .011 1525 ---- ---- ---- ---- .010 -.004 .014 1550 ---- ---- ---- ---- .012 -.005 .017 1575 ---- ---- .020A .020A .015 -.007 .022 1600 ---- ---- .024A .024A .019 -.008 .027 1625 ---- ---- .028A .028A .024 -.010 .034 1650 ---- ---- .034A .034A .030 -.013 .043 1675 ---- ---- .042A .042A .039 -.015 .054 1700 ---- ---- .052A .052A .050 -.019 .069 1725 ---- ---- .065A .065A .064 -.025 .089 1735 ---- ---- .071A .071A .071 -.027 .098 1740 ---- ---- .075A .075A .075 -.028 .103 1745 ---- ---- .078A .078A .079 -.030 .109 1750 ---- ---- .082A .082A .083 -.031 .114 1755 ---- ---- .086A .086A .087 -.033 .120 1760 ---- ---- .090A .090A .092 -.035 .127 1765 ---- ---- .095A .095A .097 -.036 .133 1770 ---- ---- .099A .099A .102 -.038 .140 1775 ---- ---- .104A .104A .108 -.039 .147 1780 ---- ---- .110A .110A .114 -.041 .155 1785 ---- ---- .115A .115A .120 -.043 .163 1790 ---- ---- .121A .121A .127 -.044 .171 1795 ---- ---- .127A .127A .134 -.046 .180 1800 ---- ---- .134A .134A .141 -.048 .189 1805 ---- ---- .139A .139A .149 -.050 .199 1810 ---- ---- .145A .145A .158 -.051 .209 1815 ---- ---- .153A .153A .166 -.054 .220 1820 ---- ---- .160A .160A .176 -.055 .231 1825 ---- ---- .168A .168A .186 -.057 .243 1830 ---- ---- .177A .177A .196 -.059 .255 1835 ---- ---- .186A .186A .207 -.061 .268 1840 ---- ---- .195A .195A .218 -.064 .282 1845 ---- ---- .204A .204A .230 -.066 .296 1850 ---- ---- .214A .214A .243 -.067 .310 1855 ---- ---- .226A .226A .255 -.071 .326 1860 ---- ---- .237A .237A .269 -.073 .342 1865 ---- ---- .249A .249A .283 -.075 .358 1870 ---- ---- .261A .261A .298 -.078 .376 1875 ---- ---- .272A .272A .314 -.079 .393 1880 ---- ---- .290A .290A .330 -.082 .412 1885 ---- ---- .304A .304A .347 -.084 .431 2 1890 ---- ---- .319A .319A .365 -.086 .451 1895 ---- ---- .334A .334A .383 -.089 .472 1900 ---- ---- .353A .353A .402 -.091 .493 1905 ---- ---- .369A .369A .422 -.093 .515 1910 .430 .430 .387A .450B .442 -.096 15 .538 1915 ---- ---- .405A .405A .464 -.097 .561 1920 ---- ---- .423A .423A .486 -.099 .585 1925 ---- ---- .443A .443A .508 -.102 .610 1930 ---- ---- .463A .463A .532 -.103 .635 1935 ---- ---- .484A .484A .556 -.105 .661 1940 ---- ---- .505A .505A .581 -.107 .688 1945 ---- ---- .527A .527A .606 -.110 .716 1950 ---- ---- .550A .550A .632 -.112 .744 1955 ---- ---- .574A .574A .659 -.113 .772 1960 .661 .705 .598A .671A .687 -.115 35 .802 1965 ---- ---- .622A .622A .715 -.116 .831 1970 ---- ---- .648A .648A .744 -.118 .862 1975 ---- ---- .674A .674A .774 -.119 .893 1980 ---- ---- .701A .701A .804 -.121 .925 1985 ---- ---- .728A .728A .835 -.122 .957 1990 ---- ---- .756A .756A .866 -.124 .990 1995 ---- ---- .784A .784A .899 -.125 1.024 2000 ---- ---- .813A .813A .931 -.127 1.058 2005 ---- ---- .843A .843A .965 -.127 1.092 2010 ---- ---- .873A .873A .999 -.128 1.127 2015 ---- ---- .903A .903A 1.033 -.130 1.163 2020 ---- ---- .935A .935A 1.068 -.131 1.199 2025 ---- ---- .966A .966A 1.104 -.132 1.236 2030 ---- ---- ---- ---- 1.140 ---- ---- 2035 ---- ---- ---- ---- 1.177 ---- ---- 2050 ---- ---- 1.134A 1.134A 1.290 -.136 1.426 2075 ---- ---- 1.315A 1.315A 1.488 -.139 1.627 2100 ---- ---- 1.508A 1.508A 1.696 -.142 1.838 2125 ---- ---- 1.712A 1.712A 1.912 -.144 2.056 2150 ---- ---- 1.924A 1.924A 2.135 -.145 2.280 2175 ---- ---- 2.144A 2.144A 2.364 -.145 2.509 2200 ---- ---- 2.369A 2.369A 2.596 -.146 2.742 2225 ---- ---- 2.598A 2.598A 2.832 -.147 2.979 2250 ---- ---- 2.832A 2.832A 3.071 -.146 3.217 2275 ---- ---- 3.068A 3.068A 3.311 -.146 3.457 2300 ---- ---- 3.307A 3.307A 3.553 -.146 3.699 2325 ---- ---- 3.548A 3.548A 3.797 -.145 3.942 2350 ---- ---- 3.791A 3.791A 4.042 -.145 4.187 2375 ---- ---- 4.035A 4.035A 4.287 -.145 4.432 2400 ---- ---- ---- ---- 4.533 -.144 4.677 2425 ---- ---- ---- ---- 4.780 -.144 4.924 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 2 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1425 ---- ---- ---- ---- 5.237 +.136 5.101 1450 ---- ---- ---- ---- 4.988 +.135 4.853 1475 ---- ---- ---- ---- 4.740 +.135 4.605 1500 ---- ---- ---- ---- 4.492 +.134 4.358 1525 ---- ---- ---- ---- 4.245 +.132 4.113 1550 ---- ---- ---- ---- 3.999 +.131 3.868 1575 ---- ---- ---- ---- 3.754 +.129 3.625 1600 ---- ---- ---- ---- 3.509 +.126 3.383 1625 ---- ---- ---- ---- 3.267 +.123 3.144 1650 ---- 3.274B ---- 3.274B 3.026 +.118 2.908 1675 ---- 3.056B ---- 3.056B 2.788 +.113 2.675 1700 ---- 2.821B ---- 2.821B 2.554 +.108 2.446 1725 ---- 2.588B ---- 2.588B 2.323 +.101 2.222 1750 ---- 2.361B ---- 2.361B 2.099 +.094 2.005 1775 ---- 2.139B ---- 2.139B 1.883 +.087 1.796 1800 ---- 1.923B ---- 1.923B 1.675 +.078 1.597 1820 ---- ---- ---- ---- 1.517 +.072 1.445 1825 ---- 1.716B ---- 1.716B 1.479 +.071 1.408 1830 ---- ---- ---- ---- 1.441 +.069 1.372 1835 ---- ---- ---- ---- 1.404 +.068 1.336 1840 ---- ---- ---- ---- 1.367 +.066 1.301 1845 ---- ---- ---- ---- 1.331 +.065 1.266 1850 ---- 1.519B ---- 1.519B 1.295 +.063 1.232 1855 ---- ---- ---- ---- 1.260 +.061 1.199 1860 ---- ---- ---- ---- 1.226 +.060 1.166 1865 ---- ---- ---- ---- 1.192 +.059 1.133 1870 ---- ---- ---- ---- 1.158 +.056 1.102 1875 ---- 1.335B ---- 1.335B 1.125 +.054 1.071 1880 ---- ---- ---- ---- 1.093 +.053 1.040 1885 ---- ---- ---- ---- 1.062 +.052 1.010 1890 ---- ---- ---- ---- 1.031 +.050 .981 1895 ---- ---- ---- ---- 1.000 +.048 .952 1900 ---- 1.165B ---- 1.165B .970 +.046 .924 1905 ---- .913B ---- .912B .941 +.044 .897 1910 ---- .918B ---- .918B .913 +.043 .870 1915 ---- 1.069B .838A .838A .885 +.041 .844 1920 ---- 1.039B .813A .813A .858 +.039 .819 1925 ---- 1.011B .788A .788A .831 +.037 .794 1930 ---- .981B .764A .764A .805 +.035 .770 1935 ---- .952B .740A .740A .780 +.033 .747 1940 ---- .927B .717A .717A .755 +.031 .724 1945 ---- .900B .694A .694A .731 +.029 .702 1950 ---- .873B .673A .673A .708 +.028 .680 1955 ---- .848B .651A .651A .685 +.026 .659 1960 ---- .823B .630A .630A .662 +.023 .639 1965 ---- .798B .611A .611A .641 +.022 .619 1970 ---- .774B .592A .592A .620 +.020 .600 1975 ---- .750B .573A .573A .599 +.018 .581 1980 ---- .727B .554A .554A .579 +.016 .563 1985 ---- .705B .536A .536A .560 +.015 .545 1990 ---- .683B .519A .519A .541 +.013 .528 1995 ---- .661B .502A .502A .523 +.012 .511 2000 ---- .640B .485A .485A .505 +.010 .495 2005 ---- .620B .469A .469A .488 +.009 .479 2010 ---- .600B .454A .454A .471 +.007 .464 2015 ---- .580B .439A .439A .455 +.006 .449 2020 ---- .561B .424A .424A .440 +.006 .434 2025 ---- .543B .410A .410A .425 +.005 .420 2030 ---- ---- ---- .397A .410 ---- ---- 2035 ---- ---- ---- .385A .396 ---- ---- 2050 ---- .456B .345A .345A .357 +.001 .356 2075 ---- .383B .290A .290A .299 -.003 .302 2100 ---- .324B .245A .245A .251 -.005 .256 2125 ---- .273B .208A .208A .211 -.006 .217 2150 ---- .231B .178A .178A .179 -.006 .185 2175 ---- .196B .152A .152A .151 -.007 .158 2200 ---- .166B .131A .166B .129 -.007 .136 2225 ---- .142B .114A .142B .111 -.007 .118 2250 ---- .122B .099A .122B .095 -.008 .103 2275 ---- .105B .087A .105B .083 -.007 .090 2300 ---- .090B .076A .090B .072 -.007 .079 2325 ---- .078B .067A .078B .063 -.008 .071 2350 ---- .067B .060A .067B .056 -.007 .063 2375 ---- .059B .055A .059B .050 -.007 .057 2400 ---- .052B .050A .052B .044 -.007 .051 2425 ---- ---- ---- ---- .040 -.006 .046 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1425 ---- ---- ---- ---- .006 -.001 .007 1450 ---- ---- ---- ---- .008 -.001 .009 1475 ---- ---- ---- ---- .010 -.002 .012 1500 ---- ---- ---- ---- .012 -.003 .015 1525 ---- ---- ---- ---- .015 -.004 .019 1550 ---- ---- ---- ---- .019 -.006 .025 1575 ---- ---- .029A .029A .024 -.008 .032 1600 ---- ---- .034A .034A .029 -.011 .040 1625 ---- ---- .041A .041A .037 -.014 .051 1650 ---- ---- .049A .049A .046 -.018 .064 1675 ---- ---- .060A .060A .057 -.024 .081 1700 ---- ---- .074A .074A .072 -.029 .101 1725 ---- ---- .092A .092A .092 -.036 .128 1750 ---- ---- .114A .114A .117 -.043 .160 1775 ---- ---- .143A .143A .150 -.051 .201 1800 ---- ---- .179A .179A .193 -.057 .250 1820 ---- ---- .211A .211A .234 -.064 .298 1825 ---- ---- .221A .221A .246 -.065 .311 1830 ---- ---- .231A .231A .258 -.067 .325 1835 ---- ---- .242A .242A .270 -.069 .339 1840 ---- ---- .253A .253A .284 -.070 .354 1845 ---- ---- .264A .264A .297 -.072 .369 1850 ---- ---- .275A .275A .311 -.074 .385 1855 ---- ---- .287A .287A .326 -.075 .401 1860 ---- ---- .300A .300A .342 -.076 .418 1865 ---- ---- .314A .314A .357 -.079 .436 1870 ---- ---- .328A .328A .374 -.080 .454 1875 ---- ---- .343A .343A .391 -.082 .473 1880 ---- ---- .360A .360A .409 -.083 .492 1885 ---- ---- .376A .376A .427 -.085 .512 1890 ---- ---- .395A .395A .446 -.087 .533 1895 ---- ---- .412A .412A .465 -.089 .554 1900 ---- ---- .429A .429A .486 -.090 .576 1905 ---- ---- .447A .447A .506 -.093 .599 1910 ---- ---- .466A .466A .528 -.094 .622 1915 ---- ---- .485A .485A .550 -.096 .646 1920 ---- ---- .505A .505A .572 -.098 .670 1925 ---- ---- .526A .526A .596 -.099 .695 1930 ---- ---- .547A .547A .620 -.101 .721 1935 ---- ---- .569A .569A .644 -.104 .748 1940 ---- ---- .591A .591A .669 -.106 .775 1945 ---- ---- .614A .614A .695 -.108 .803 1950 ---- ---- .638A .638A .721 -.110 .831 1955 ---- ---- .662A .662A .748 -.112 .860 1960 ---- ---- .687A .687A .776 -.114 .890 1965 ---- ---- .712A .712A .804 -.116 .920 1970 ---- ---- .738A .738A .833 -.117 .950 1975 ---- ---- .764A .764A .863 -.118 .981 1980 ---- ---- .791A .791A .892 -.121 1.013 1985 ---- ---- .818A .818A .923 -.122 1.045 1990 ---- ---- .846A .846A .954 -.124 1.078 1995 ---- ---- .875A .875A .986 -.125 1.111 2000 ---- ---- .904A .904A 1.018 -.127 1.145 2005 ---- ---- .933A .933A 1.051 -.128 1.179 2010 ---- ---- .963A .963A 1.084 -.129 1.213 2015 ---- ---- .994A .994A 1.118 -.130 1.248 2020 ---- ---- 1.024A 1.024A 1.152 -.131 1.283 2025 ---- ---- 1.056A 1.056A 1.187 -.132 1.319 2030 ---- ---- ---- 1.088A 1.222 ---- ---- 2035 ---- ---- ---- 1.120A 1.258 ---- ---- 2050 ---- ---- 1.218A 1.218A 1.368 -.137 1.505 2075 ---- ---- 1.394A 1.394A 1.560 -.140 1.700 2100 ---- ---- 1.582A 1.582A 1.762 -.141 1.903 2125 ---- ---- 1.779A 1.779A 1.972 -.142 2.114 2150 ---- ---- 1.986A 1.986A 2.188 -.144 2.332 2175 ---- ---- 2.199A 2.199A 2.411 -.144 2.555 2200 ---- ---- 2.419A 2.419A 2.638 -.144 2.782 2225 ---- ---- 2.644A 2.644A 2.869 -.144 3.013 2250 ---- ---- 2.872A 2.872A 3.103 -.145 3.248 2275 ---- ---- 3.105A 3.105A 3.340 -.145 3.485 2300 ---- ---- 3.339A 3.339A 3.579 -.145 3.724 2325 ---- ---- 3.576A 3.576A 3.820 -.145 3.965 2350 ---- ---- 3.815A 3.815A 4.063 -.144 4.207 2375 ---- ---- 4.057A 4.057A 4.306 -.144 4.450 2400 ---- ---- 4.299A 4.299A 4.550 -.144 4.694 2425 ---- ---- 4.542A 4.542A 4.796 -.143 4.939 TOTAL EST.VOL VOLUME OPEN INT TOTAL M5S OCT22 Silver Weekly Monday Option - Week 5 CALL 1300 ---- ---- ---- ---- 6.486 +.137 6.349 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.137 5.599 1400 ---- ---- ---- ---- 5.486 +.137 5.349 1425 ---- ---- ---- ---- 5.236 +.137 5.099 1450 ---- ---- ---- ---- 4.986 +.137 4.849 1475 ---- ---- ---- ---- 4.736 +.137 4.599 1500 ---- ---- ---- ---- 4.486 +.137 4.349 1525 ---- ---- ---- ---- 4.236 +.137 4.099 1550 ---- ---- ---- ---- 3.986 +.137 3.849 1575 ---- ---- ---- ---- 3.736 +.136 3.600 1600 ---- ---- ---- ---- 3.486 +.136 3.350 1625 ---- ---- ---- ---- 3.236 +.135 3.101 1650 ---- ---- ---- ---- 2.986 +.134 2.852 1675 ---- ---- ---- ---- 2.737 +.133 2.604 1 1700 ---- ---- ---- ---- 2.488 +.132 2.356 1705 ---- ---- ---- ---- 2.438 +.132 2.306 1710 ---- ---- ---- ---- 2.388 +.131 2.257 1715 ---- ---- ---- ---- 2.339 +.131 2.208 1720 ---- ---- ---- ---- 2.289 +.131 2.158 1725 ---- ---- ---- ---- 2.239 +.130 2.109 1730 ---- 2.166B ---- 2.166B 2.190 +.130 2.060 1735 ---- 2.171B ---- 2.116B 2.140 +.129 2.011 1740 ---- 2.161B ---- 2.069B 2.090 +.128 1.962 1745 ---- 2.173B ---- 2.020B 2.041 +.128 1.913 1750 ---- 2.197B ---- 1.973B 1.992 +.128 1.864 1755 ---- 2.147B ---- 1.927B 1.942 +.127 1.815 1760 ---- 2.096B ---- 1.872B 1.893 +.127 1.766 1765 ---- 2.045B ---- 1.826B 1.844 +.126 1.718 1770 ---- 1.993B ---- 1.777B 1.794 +.125 1.669 1775 ---- 1.940B ---- 1.727B 1.745 +.124 1.621 1780 ---- 1.888B ---- 1.677B 1.696 +.123 1.573 1785 ---- 1.837B ---- 1.626B 1.647 +.122 1.525 1790 ---- 1.787B ---- 1.576B 1.598 +.121 1.477 1795 ---- 1.738B ---- 1.520B 1.550 +.121 1.429 1800 ---- 1.689B ---- 1.624B 1.501 +.119 1.382 1805 ---- 1.640B ---- 1.414B 1.453 +.118 1.335 1810 ---- 1.591B ---- 1.367B 1.404 +.115 1.289 1815 ---- 1.543B ---- 1.318B 1.356 +.114 1.242 1820 ---- 1.494B ---- 1.271B 1.308 +.112 1.196 1825 ---- 1.533B ---- 1.533B 1.261 +.110 1.151 1830 ---- 1.396B ---- 1.175B 1.213 +.107 1.106 1835 ---- 1.349B ---- 1.128B 1.166 +.105 1.061 1840 ---- 1.301B ---- 1.081B 1.119 +.102 1.017 1845 ---- 1.253B ---- 1.035B 1.072 +.099 .973 1850 ---- 1.293B ---- 1.293B 1.026 +.096 .930 1855 ---- 1.159B ---- .942B .980 +.092 .888 1860 ---- 1.112B ---- .897B .935 +.088 .847 1865 ---- 1.066B ---- .852B .890 +.084 .806 1870 ---- 1.020B ---- .807B .846 +.080 .766 1875 ---- 1.063B ---- 1.063B .803 +.076 .727 1880 ---- .929B ---- .720B .760 +.071 .689 1885 ---- .885B ---- ---- .718 +.066 .652 2 2 1890 ---- .840B ---- ---- .677 +.061 .616 1895 ---- .796B ---- ---- .637 +.056 .581 1900 ---- .843B .538A .538A .597 +.049 .548 1905 ---- .790B .505A .505A .559 +.044 .515 1910 ---- .750B .474A .474A .523 +.039 .484 2 2 1915 ---- .711B .444A .444A .487 +.033 .454 1920 ---- .673B .413A .413A .453 +.028 .425 1925 ---- .641B .385A .385A .420 +.023 .397 1930 ---- .598B .357A .357A .388 +.017 .371 1935 ---- .564B .334A .334A .359 +.013 .346 1940 ---- .529B .309A .309A .330 +.007 .323 1945 ---- .496B .282A .282A .304 +.004 .300 1950 ---- .468B .260A .260A .278 -.001 .279 1 1955 ---- .433B .240A .240A .255 -.005 .260 1960 ---- .408B .221A .221A .233 -.008 .241 1965 ---- .379B .203A .203A .213 -.011 .224 1970 ---- .352B .186A .186A .194 -.014 .208 15 1975 ---- .327B .171A .171A .177 -.016 .193 1980 ---- .304B .156A .156A .161 -.018 .179 1985 ---- .282B .142A .142A .147 -.019 .166 1990 ---- .260B .129A .260B .133 -.021 .154 1995 ---- .240B .118A .240B .121 -.021 .142 5 2000 .144 .222B .108A .158B .110 -.022 5 .132 1 1 2005 ---- .206B .099A .206B .100 -.022 .122 2010 ---- .190B .091A .190B .091 -.023 .114 2015 ---- .174B .083A .174B .083 -.023 .106 2020 ---- .161B .077A .161B .076 -.022 .098 2025 ---- .149B .070A .149B .069 -.022 .091 2030 ---- .137B .065A .137B .063 -.022 .085 2035 .088 .127B .060A .127B .058 -.021 3 .079 2040 ---- .116B .055A .116B .053 -.021 .074 2045 ---- .107B .051A .107B .048 -.021 .069 2050 ---- .099B .047A .099B .044 -.020 .064 2055 ---- .091B .044A .091B .041 -.019 .060 2060 ---- .084B .040A .084B .038 -.018 .056 2065 ---- .078B .038A .078B .035 -.017 .052 2070 ---- .072B .035A .072B .032 -.017 .049 2075 ---- .067B .033A .067B .030 -.016 .046 2080 ---- .061B .031A .061B .027 -.016 .043 2085 ---- .057B .029A .057B .025 -.016 .041 2090 ---- .052B .027A .052B .024 -.014 .038 2095 ---- .048B .025A .048B .022 -.014 .036 2100 ---- .045B .024A .045B .020 -.014 .034 2105 ---- .041B .023A .041B .019 -.013 .032 2110 ---- .038B .021A .038B .018 -.012 .030 2115 ---- .035B .020A .035B .016 -.013 .029 2120 ---- .032B .020A .032B .015 -.012 .027 2125 ---- .030B .019A .030B .014 -.012 .026 2130 ---- .027B .018A .027B .013 -.012 .025 2135 ---- .025B .017A .025B .012 -.011 .023 2140 ---- .023B .016A .023B .012 -.010 .022 2145 ---- .022B .016A .022B .011 -.010 .021 2150 ---- ---- .015A .015A .010 -.010 .020 2155 ---- ---- .015A .015A .010 -.009 .019 2160 ---- ---- .014A .014A .009 -.009 .018 2165 ---- ---- .014A .014A .009 -.009 .018 2170 ---- ---- .013A .013A .008 -.009 .017 2175 ---- ---- .013A .013A .008 -.008 .016 2180 ---- ---- .013A .013A .007 -.008 .015 2185 ---- ---- .012A .012A .007 -.008 .015 2190 ---- ---- .012A .012A .006 -.008 .014 2195 ---- ---- .012A .012A .006 -.008 .014 2200 .011 .011 .011 .011 .006 -.007 4 .013 4 2205 ---- ---- .011A .011A .005 -.008 .013 2210 ---- ---- .011A .011A .005 -.007 .012 2225 ---- ---- .010A .010A .004 -.007 .011 2250 ---- ---- ---- ---- .003 -.006 .009 2275 ---- ---- ---- ---- .003 -.005 .008 2300 ---- ---- ---- ---- .002 -.005 .007 2325 ---- ---- ---- ---- .002 -.004 .006 2350 ---- ---- ---- ---- .002 -.003 .005 2375 ---- ---- ---- ---- .001 -.004 .005 2400 ---- ---- ---- ---- .001 -.003 .004 2425 ---- ---- ---- ---- .001 -.003 .004 2450 ---- ---- ---- ---- .001 -.003 .004 2475 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.002 .003 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.002 .003 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 5 31 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 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .001 -.003 .004 1675 ---- ---- ---- ---- .002 -.003 .005 1700 ---- ---- .007A .007A .003 -.005 .008 1705 ---- ---- ---- ---- .003 -.005 .008 1710 ---- ---- .008A .008A .003 -.006 .009 1715 ---- ---- .008A .008A .003 -.006 .009 15 1720 ---- ---- .008A .008A .004 -.006 .010 1725 ---- ---- .009A .009A .004 -.007 .011 1730 ---- ---- .009A .009A .004 -.008 .012 1735 ---- ---- .010A .010A .005 -.007 .012 1740 ---- ---- .010A .010A .005 -.008 .013 1745 ---- ---- .011A .011A .006 -.008 .014 1750 ---- ---- .011A .011A .006 -.009 .015 60 1755 ---- ---- .012A .012A .007 -.010 .017 1760 ---- ---- .012A .012A .007 -.011 .018 1765 ---- ---- .013A .013A .008 -.011 .019 1770 ---- ---- .014A .014A .009 -.012 .021 1775 ---- ---- .014A .014A .010 -.013 .023 1 1780 ---- ---- .015A .015A .011 -.013 .024 1785 ---- ---- .016A .016A .012 -.014 .026 1 1 1790 ---- ---- .017A .017A .013 -.016 .029 1795 ---- ---- .018A .018A .014 -.017 .031 1800 ---- ---- .019A .019A .016 -.018 .034 1805 ---- ---- .020A .020A .017 -.020 .037 1810 ---- ---- .022A .022A .019 -.021 .040 1815 ---- ---- .023A .023A .021 -.023 .044 1820 ---- ---- .025A .025A .023 -.025 .048 1825 ---- ---- .027A .027A .025 -.027 .052 1830 ---- ---- .029A .029A .028 -.029 .057 1835 ---- ---- .031A .031A .030 -.032 .062 1840 ---- ---- .034A .034A .033 -.035 .068 1845 ---- ---- .036A .036A .037 -.038 .075 1850 ---- ---- .039A .039A .041 -.041 .082 1855 ---- ---- .043A .043A .045 -.045 .090 1860 ---- ---- .047A .047A .050 -.048 .098 1865 ---- ---- .051A .051A .055 -.052 .107 1870 ---- ---- .055A .055A .061 -.056 .117 1875 ---- ---- .060A .060A .067 -.061 .128 1880 ---- ---- .066A .066A .074 -.066 .140 1885 ---- ---- .072A .072A .082 -.071 .153 1890 ---- ---- .079A .079A .091 -.076 .167 1895 ---- ---- .087A .087A .101 -.082 .183 1900 .097 .097 .095A .113B .112 -.087 1 .199 2 1905 ---- ---- .104A .104A .124 -.092 .216 1910 ---- ---- .113A .113A .137 -.098 .235 1915 .136 .136 .123A .155B .151 -.104 5 .255 1920 ---- ---- .134A .134A .167 -.109 .276 1925 ---- ---- .145A .145A .184 -.114 .298 1930 ---- ---- .158A .158A .202 -.120 .322 1935 ---- ---- .174A .174A .223 -.124 .347 1940 ---- ---- .190A .190A .244 -.130 .374 1945 ---- ---- .207A .207A .268 -.133 .401 1950 ---- ---- .225A .225A .292 -.138 .430 1955 ---- ---- .244A .244A .319 -.142 .461 1 1960 ---- ---- .265A .265A .347 -.145 .492 1965 ---- ---- .287A .287A .377 -.148 .525 3 3 1970 ---- ---- .311A .311A .408 -.151 .559 1975 ---- ---- .336A .336A .441 -.152 .593 1980 ---- ---- .362A .362A .475 -.154 .629 1 1985 ---- ---- .389A .389A .511 -.155 .666 1990 ---- ---- .418A .418A .547 -.157 .704 1995 .551 .551 .448A .493A .585 -.158 4 .743 2000 .550 .706B .478A .478A .624 -.159 3 .783 2005 ---- ---- .514A .514A .664 -.159 .823 2010 ---- ---- .547A .547A .705 -.159 .864 2015 ---- ---- .582A .582A .747 -.159 .906 2020 ---- ---- .712A .712A .790 -.159 .949 2025 ---- ---- .652A .652A .833 -.159 .992 2030 ---- ---- .784A .784A .877 -.158 1.035 2035 ---- ---- .823A .823A .921 -.159 1.080 2040 ---- ---- .862A .862A .966 -.158 1.124 2045 ---- ---- .902A .902A 1.012 -.157 1.169 2050 ---- ---- .852A .852A 1.058 -.157 1.215 2055 ---- ---- .983A .983A 1.104 -.156 1.260 2060 ---- ---- 1.026A 1.026A 1.151 -.156 1.307 2065 ---- ---- 1.069A 1.069A 1.198 -.155 1.353 2070 ---- ---- 1.113A 1.113A 1.245 -.155 1.400 2075 ---- ---- 1.068A 1.068A 1.293 -.154 1.447 2080 ---- ---- 1.200A 1.200A 1.341 -.153 1.494 2085 ---- ---- 1.245A 1.245A 1.389 -.152 1.541 2090 ---- ---- 1.289A 1.289A 1.437 -.152 1.589 2095 ---- ---- 1.335A 1.335A 1.485 -.152 1.637 2100 1.547 1.629B 1.295A 1.628B 1.534 -.150 1 1.684 2105 ---- ---- 1.429A 1.429A 1.582 -.151 1.733 2110 ---- ---- 1.475A 1.475A 1.631 -.150 1.781 2115 ---- ---- 1.522A 1.522A 1.680 -.149 1.829 2120 ---- ---- 1.569A 1.569A 1.729 -.149 1.878 2125 ---- ---- 1.529A 1.529A 1.778 -.148 1.926 2130 ---- ---- 1.662A 1.662A 1.827 -.148 1.975 2135 ---- ---- 1.710A 1.710A 1.876 -.148 2.024 2140 ---- ---- 1.758A 1.758A 1.925 -.147 2.072 2145 ---- ---- 1.806A 1.806A 1.974 -.147 2.121 2150 ---- ---- 1.769A 1.769A 2.023 -.147 2.170 2155 ---- ---- 1.903A 1.903A 2.073 -.146 2.219 2160 ---- ---- 1.951A 1.951A 2.122 -.146 2.268 2165 ---- ---- 2.000A 2.000A 2.172 -.146 2.318 2170 ---- ---- 2.049A 2.049A 2.221 -.146 2.367 2175 ---- ---- 2.097A 2.097A 2.271 -.145 2.416 2180 ---- ---- 2.146A 2.146A 2.320 -.145 2.465 2185 ---- ---- 2.195A 2.195A 2.370 -.145 2.515 2190 ---- ---- 2.245A 2.245A 2.419 -.145 2.564 2195 ---- ---- 2.294A 2.294A 2.469 -.145 2.614 2200 ---- ---- 2.341A 2.341A 2.519 -.144 2.663 2205 ---- ---- 2.390A 2.390A 2.568 -.145 2.713 2210 ---- ---- 2.439A 2.439A 2.618 -.144 2.762 2225 ---- ---- 2.587A 2.587A 2.767 -.144 2.911 2250 ---- ---- 2.831A 2.831A 3.016 -.143 3.159 2275 ---- ---- ---- ---- 3.266 -.142 3.408 2300 ---- ---- ---- ---- 3.515 -.142 3.657 2325 ---- ---- ---- ---- 3.765 -.141 3.906 2350 ---- ---- ---- ---- 4.015 -.140 4.155 2375 ---- ---- ---- ---- 4.264 -.141 4.405 2400 ---- ---- ---- ---- 4.514 -.140 4.654 2425 ---- ---- ---- ---- 4.764 -.140 4.904 2450 ---- ---- ---- ---- 5.014 -.139 5.153 2475 ---- ---- ---- ---- 5.264 -.139 5.403 2500 ---- ---- ---- ---- 5.514 -.139 5.653 2525 ---- ---- ---- ---- 5.764 -.139 5.903 2550 ---- ---- ---- ---- 6.014 -.138 6.152 2575 ---- ---- ---- ---- 6.264 -.138 6.402 2600 ---- ---- ---- ---- 6.514 -.138 6.652 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 4 84 SO NOV22 Silver Option CALL 1000 ---- 9.367B ---- ---- 9.486 +.136 9.350 1025 ---- 9.102B ---- ---- 9.236 +.136 9.100 1050 ---- 8.867B ---- ---- 8.986 +.136 8.850 1075 ---- 8.602B ---- ---- 8.736 +.136 8.600 1100 ---- 8.367B ---- ---- 8.486 +.136 8.350 1125 ---- 8.102B ---- ---- 8.236 +.136 8.100 1150 ---- 7.867B ---- ---- 7.986 +.136 7.850 1175 ---- 7.602B ---- ---- 7.736 +.136 7.600 1200 ---- 7.367B ---- ---- 7.486 +.136 7.350 1225 ---- 7.102B ---- ---- 7.236 +.136 7.100 1250 ---- 6.867B ---- ---- 6.986 +.136 6.850 1275 ---- 6.602B ---- ---- 6.736 +.136 6.600 1300 ---- 6.367B ---- ---- 6.486 +.136 6.350 1325 ---- 6.159B ---- ---- 6.236 +.136 6.100 1350 ---- 5.867B ---- ---- 5.986 +.136 5.850 1375 ---- 5.602B ---- ---- 5.736 +.136 5.600 1400 ---- 5.367B ---- ---- 5.486 +.136 5.350 1425 ---- 5.102B ---- ---- 5.236 +.136 5.100 1450 ---- 4.867B ---- ---- 4.986 +.136 4.850 1475 ---- 4.602B ---- ---- 4.736 +.136 4.600 1 1500 ---- 4.367B ---- ---- 4.486 +.136 4.350 1 1525 ---- 4.102B ---- ---- 4.236 +.136 4.100 1 1550 ---- 3.867B ---- ---- 3.986 +.136 3.850 1565 ---- 3.702B ---- ---- 3.836 +.136 3.700 1570 ---- 3.652B ---- ---- 3.786 +.136 3.650 1 1575 ---- 3.659B ---- ---- 3.736 +.136 3.600 4 1580 ---- 3.552B ---- ---- 3.686 +.136 3.550 4 1585 ---- 3.502B ---- ---- 3.636 +.136 3.500 2 1590 ---- 3.452B ---- ---- 3.586 +.136 3.450 1595 ---- 3.402B ---- ---- 3.536 +.136 3.400 1600 ---- 3.367B ---- ---- 3.486 +.136 3.350 10 1605 ---- 3.302B ---- ---- 3.436 +.136 3.300 3 1610 ---- 3.252B ---- ---- 3.386 +.136 3.250 3 1615 ---- 3.259B ---- ---- 3.336 +.136 3.200 3 1620 ---- 3.152B ---- ---- 3.286 +.136 3.150 2 1625 ---- 3.102B ---- ---- 3.236 +.136 3.100 10 1630 ---- 3.109B ---- ---- 3.186 +.136 3.050 5 1635 ---- 3.002B ---- ---- 3.136 +.136 3.000 1 1640 ---- 2.952B ---- ---- 3.086 +.136 2.950 4 1645 ---- 2.902B ---- ---- 3.036 +.136 2.900 7 1650 ---- 2.867B ---- ---- 2.986 +.136 2.850 38 1655 ---- 2.858B ---- ---- 2.936 +.136 2.800 8 1660 ---- 2.751B ---- ---- 2.886 +.136 2.750 9 1665 ---- 2.701B ---- ---- 2.836 +.136 2.700 4 1670 ---- 2.708B ---- ---- 2.786 +.136 2.650 2 1675 ---- 2.601B ---- ---- 2.736 +.136 2.600 6 1680 ---- 2.551B ---- ---- 2.686 +.136 2.550 14 1685 ---- 2.501B ---- ---- 2.636 +.136 2.500 9 1690 ---- 2.451B ---- ---- 2.586 +.136 2.450 9 1695 ---- 2.401B ---- ---- 2.536 +.136 2.400 6 1700 ---- 2.366B ---- ---- 2.486 +.136 2.350 43 1705 ---- 2.301B ---- ---- 2.436 +.136 2.300 3 1710 ---- 2.251B ---- ---- 2.386 +.136 2.250 6 1715 ---- 2.258B ---- ---- 2.336 +.136 2.200 6 1720 ---- 2.208B ---- ---- 2.286 +.136 2.150 4 1725 ---- 2.158B ---- ---- 2.236 +.136 2.100 12 1730 ---- 2.108B ---- ---- 2.186 +.136 2.050 4 1735 ---- 2.001B ---- ---- 2.136 +.136 2.000 3 1740 ---- 1.952B ---- ---- 2.086 +.136 1.950 7 1745 ---- 1.959B ---- ---- 2.036 +.136 1.900 9 1750 ---- 1.919B ---- ---- 1.986 +.135 1.851 33 1755 ---- 1.802B ---- ---- 1.936 +.135 1.801 7 1760 ---- 1.809B ---- ---- 1.886 +.135 1.751 7 1765 ---- 1.702B ---- ---- 1.836 +.135 1.701 6 1770 ---- 1.652B ---- ---- 1.786 +.135 1.651 25 1775 ---- 1.602B ---- ---- 1.736 +.135 1.601 75 1780 ---- ---- ---- ---- 1.686 +.134 1.552 4 1785 ---- ---- ---- ---- 1.636 +.134 1.502 3 1790 ---- ---- ---- ---- 1.586 +.134 1.452 7 1795 ---- ---- ---- ---- 1.536 +.134 1.402 14 1800 ---- 1.367B ---- ---- 1.486 +.133 1.353 231 1805 ---- ---- ---- ---- 1.436 +.133 1.303 6 1810 ---- 1.309B ---- ---- 1.386 +.132 1.254 4 1815 ---- ---- ---- ---- 1.336 +.132 1.204 11 1820 ---- ---- ---- ---- 1.286 +.131 1.155 12 1825 ---- 1.159B ---- ---- 1.236 +.131 1.105 146 1830 ---- ---- ---- ---- 1.186 +.130 1.056 26 1835 ---- 1.038B ---- ---- 1.136 +.129 1.007 24 1840 ---- 1.009B ---- ---- 1.086 +.128 .958 57 1845 ---- .999B ---- ---- 1.036 +.126 .910 13 1850 1.108 1.108 1.108 1.108 .986 +.125 2 .861 2 252 1855 ---- .995B ---- .946B .936 +.123 .813 12 1860 ---- .943B ---- .930B .886 +.121 .765 51 1865 ---- .937B ---- .878B .836 +.119 .717 96 1870 ---- .932B ---- .828B .786 +.116 .670 44 1875 ---- .932B ---- .785B .736 +.112 5 .624 2 362 1880 ---- .928B ---- .878B .686 +.108 .578 9 53 1885 ---- .878B ---- .825B .636 +.102 .534 5 92 1890 ---- .826B ---- .680B .586 +.096 .490 7 28 1895 ---- .796B .426A .426A .536 +.089 .447 2 14 1900 .630 .745B .382A .550 .486 +.080 12 .406 118 364 1905 .594 .698B .268A .697B .436 +.069 1 .367 4 19 1910 ---- .648B .239A .239A .386 +.056 .330 4 42 1915 ---- .602B .225A .225A .336 +.041 .295 7 19 1920 ---- .554B .210A .210A .286 +.024 .262 8 186 1925 .151 .525B .151 .227A .236 +.006 65 .230 98 191 1930 .350 .462B .134A .156A .186 -.017 7 .203 5 51 1935 .167 .417B .118A .416B .136 -.041 20 .177 30 34 1940 .316 .374B .100A .100A .086 -.069 30 .155 13 190 1945 .098 .333B .048A .097B .036 -.098 12 .134 14 42 1950 .099 .305B .007A .007A .000 -.116 151 .116 650 639 1955 .188 .256B .004A .035B .000 -.100 26 .100 18 54 1960 .048 .224B .004A .004A .000 -.086 57 .086 22 90 1965 .094 .191B .001A .039B .000 -.074 25 .074 15 20 1970 .083 .162B .001A .001A .000 -.063 38 .063 49 1975 .079 .136B .001A .001A .000 -.055 28 .055 120 321 1980 .039 .113B .001A .094B .000 -.047 255 .047 156 152 1985 ---- .092B .001A .092B .000 -.040 .040 89 1990 ---- .075B .001A .075B .000 -.035 3 .035 1 34 1995 ---- .061B .001A .061B .000 -.030 .030 2 2000 .020 .049B .001 .001 .000 -.026 40 .026 54 1037 2005 ---- .041B .001A .041B .000 -.022 2 .022 11 2010 ---- .033B .001A .033B .000 -.019 .019 2 62 2015 ---- .026B .001A .026B .000 -.017 .017 5 2020 ---- .022B .001A .022B .000 -.014 .014 85 2025 ---- .018B .001A .018B .000 -.012 .012 13 104 2030 ---- .014B .001A .014B .000 -.011 .011 36 2035 ---- .010B .001A .010B .000 -.009 .009 6 2040 ---- ---- .001A .001A .000 -.008 .008 20 2045 ---- ---- .001A .001A .000 -.007 3 .007 5 2050 .005 .005 .003A .003A .000 -.006 5 .006 2 530 2055 ---- ---- .003A .003A .000 -.006 .006 7 2 2060 ---- ---- .003A .003A .000 -.005 .005 1 24 2065 ---- ---- .003A .003A .000 -.004 .004 43 2070 ---- ---- .003A .003A .000 -.004 .004 52 2075 .001 .001 .001 .001 .000 -.004 1 .004 3 159 2080 ---- ---- ---- ---- .000 -.003 .003 29 2085 ---- ---- ---- ---- .000 -.003 .003 5 12 2090 ---- ---- ---- ---- .000 -.003 .003 19 2095 ---- ---- ---- ---- .000 -.003 .003 5 2100 ---- ---- .001A .001A .000 -.003 .003 64 988 2105 ---- ---- ---- ---- .000 -.002 .002 24 2110 ---- ---- ---- ---- .000 -.002 .002 20 2115 ---- ---- ---- ---- .000 -.002 .002 7 2120 ---- ---- ---- ---- .000 -.002 .002 86 2125 ---- ---- ---- ---- .000 -.002 .002 546 2130 ---- ---- ---- ---- .000 -.002 .002 8 2135 ---- ---- ---- ---- .000 -.002 .002 40 2140 ---- ---- ---- ---- .000 -.002 .002 24 2145 ---- ---- ---- ---- .000 -.002 .002 3 2150 ---- ---- ---- ---- .000 -.002 .002 6 227 2155 ---- ---- ---- ---- .000 -.002 .002 10 2160 ---- ---- ---- ---- .000 -.002 .002 30 2165 ---- ---- ---- ---- .000 -.001 .001 2 2170 ---- ---- ---- ---- .000 -.001 .001 15 2175 ---- ---- ---- ---- .000 -.001 .001 49 2180 ---- ---- ---- ---- .000 -.001 .001 1 11 2185 ---- ---- ---- ---- .000 -.001 .001 4 2190 ---- ---- ---- ---- .000 -.001 .001 4 2195 ---- ---- ---- ---- .000 -.001 .001 9 2200 ---- ---- ---- ---- .000 -.001 .001 10 414 2205 ---- ---- ---- ---- .000 -.001 .001 5 2210 ---- ---- ---- ---- .000 -.001 .001 47 2215 ---- ---- ---- ---- .000 -.001 .001 7 2220 ---- ---- ---- ---- .000 -.001 .001 35 2225 ---- ---- ---- ---- .000 -.001 .001 96 2230 ---- ---- ---- ---- .000 -.001 .001 16 2235 ---- ---- ---- ---- .000 -.001 .001 8 2240 ---- ---- ---- ---- .000 -.001 .001 17 2245 ---- ---- ---- ---- .000 -.001 .001 28 2250 ---- ---- ---- ---- .000 -.001 .001 274 2255 ---- ---- ---- ---- .000 -.001 .001 35 2260 ---- ---- ---- ---- .000 -.001 .001 46 2265 ---- ---- ---- ---- .000 -.001 .001 15 2270 ---- ---- ---- ---- .000 -.001 .001 25 2275 ---- ---- ---- ---- .000 -.001 .001 255 2280 ---- ---- ---- ---- .000 -.001 .001 30 2285 ---- ---- ---- ---- .000 -.001 .001 15 2290 ---- ---- ---- ---- .000 -.001 .001 46 2295 ---- ---- ---- ---- .000 -.001 .001 10 2300 ---- ---- ---- ---- .000 -.001 .001 321 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 94 2350 ---- ---- ---- ---- .000 -.001 .001 30 2375 ---- ---- ---- ---- .000 -.001 .001 45 2400 ---- ---- ---- ---- .000 -.001 .001 326 2425 ---- ---- ---- ---- .000 -.001 .001 103 2450 ---- ---- ---- ---- .000 -.001 .001 24 2475 ---- ---- ---- ---- .000 -.001 .001 24 2500 ---- ---- ---- ---- .000 -.001 .001 127 2525 ---- ---- ---- ---- .000 -.001 .001 31 2550 ---- ---- ---- ---- .000 -.001 .001 27 2575 ---- ---- ---- ---- .000 -.001 .001 35 2600 ---- ---- ---- ---- .000 -.001 .001 120 2625 ---- ---- ---- ---- .000 -.001 .001 31 2650 ---- ---- ---- ---- .000 -.001 .001 63 2675 ---- ---- ---- ---- .000 -.001 .001 36 2700 ---- ---- ---- ---- .000 -.001 .001 79 2725 ---- ---- ---- ---- .000 -.001 .001 23 2750 ---- ---- ---- ---- .000 -.001 .001 92 2775 ---- ---- ---- ---- .000 -.001 .001 2 2800 ---- ---- ---- ---- .000 -.001 .001 213 2825 ---- ---- ---- ---- .000 -.001 .001 4 2850 ---- ---- ---- ---- .000 -.001 .001 55 2875 ---- ---- ---- ---- .000 -.001 .001 1 2900 ---- ---- ---- ---- .000 -.001 .001 22 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 8 2975 ---- ---- ---- ---- .000 -.001 .001 16 3000 ---- ---- ---- ---- .000 -.001 .001 254 3025 ---- ---- ---- ---- .000 -.001 .001 2 3050 ---- ---- ---- ---- .000 -.001 .001 2 3075 ---- ---- ---- ---- .000 -.001 .001 2 3100 ---- ---- ---- ---- .000 -.001 .001 59 3125 ---- ---- ---- ---- .000 -.001 .001 3150 ---- ---- ---- ---- .000 -.001 .001 10 3175 ---- ---- ---- ---- .000 -.001 .001 15 3200 ---- ---- ---- ---- .000 -.001 .001 14 3225 ---- ---- ---- ---- .000 -.001 .001 1 3250 ---- ---- ---- ---- .000 -.001 .001 31 3275 ---- ---- ---- ---- .000 -.001 .001 14 3300 ---- ---- ---- ---- .000 -.001 .001 60 3325 ---- ---- ---- ---- .000 -.001 .001 16 3350 ---- ---- ---- ---- .000 -.001 .001 21 3375 ---- ---- ---- ---- .000 -.001 .001 108 4000 ---- ---- ---- ---- .000 -.001 .001 195 775 ---- 11.602B ---- ---- 11.736 +.136 11.600 800 ---- 11.367B ---- ---- 11.486 +.136 11.350 825 ---- 11.159B ---- ---- 11.236 +.136 11.100 850 ---- 10.867B ---- ---- 10.986 +.136 10.850 875 ---- 10.602B ---- ---- 10.736 +.136 10.600 900 ---- 10.367B ---- ---- 10.486 +.136 10.350 925 ---- 10.102B ---- ---- 10.236 +.136 10.100 950 ---- 9.919B ---- ---- 9.986 +.136 9.850 975 ---- 9.602B ---- ---- 9.736 +.136 9.600 SO DEC22 Silver Option CALL 1000 ---- 9.525B ---- 9.516B 9.486 +.137 9.349 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- 9.268B ---- 9.259B 9.236 +.137 9.099 1050 ---- 9.025B ---- 9.016B 8.986 +.137 8.849 1075 ---- 8.768B ---- 8.759B 8.736 +.137 8.599 1100 ---- 8.525B ---- 8.516B 8.486 +.137 8.349 1125 ---- 8.268B ---- 8.259B 8.236 +.137 8.099 1150 ---- 8.025B ---- 8.016B 7.986 +.137 7.849 1175 ---- 7.767B ---- 7.759B 7.736 +.137 7.599 1200 ---- 7.524B ---- 7.516B 7.486 +.137 7.349 1225 ---- 7.268B ---- 7.259B 7.236 +.137 7.099 1250 ---- 7.025B ---- 7.017B 6.986 +.137 6.849 1275 ---- 6.768B ---- 6.759B 6.736 +.137 6.599 1300 ---- 6.525B ---- 6.517B 6.486 +.137 6.349 1325 ---- 6.268B ---- 6.260B 6.236 +.137 6.099 1350 ---- 6.025B ---- 6.017B 5.986 +.137 5.849 1375 ---- 5.768B ---- 5.759B 5.736 +.135 5.601 1400 ---- 5.524B ---- 5.516B 5.487 +.136 5.351 1 1425 ---- 5.268B ---- 5.259B 5.238 +.135 5.103 2 1450 ---- 5.026B ---- 5.018B 4.989 +.134 4.855 5 1475 ---- 4.770B ---- 4.762B 4.741 +.133 4.608 3 1500 ---- 4.530B 4.305A 4.305A 4.493 +.130 4.363 22 1525 ---- 4.459B 4.071A 4.071A 4.246 +.130 4.116 15 1550 ---- 4.214B 3.836A 3.836A 4.000 +.130 3.870 11 1565 ---- 4.065B 3.696A 3.696A 3.853 +.129 3.724 3 1570 ---- 4.017B 3.651A 3.651A 3.804 +.129 3.675 3 1575 ---- 3.967B 3.608A 3.608A 3.755 +.128 3.627 10 1580 ---- 3.918B 3.566A 3.566A 3.706 +.128 3.578 1585 ---- 3.869B 3.522A 3.522A 3.658 +.128 3.530 1590 ---- 3.819B 3.476A 3.476A 3.609 +.128 3.481 1595 ---- 3.770B ---- 3.633B 3.560 +.127 3.433 1600 ---- 3.720B ---- 3.591B 3.512 +.127 3.385 16 1605 ---- 3.671B ---- 3.536B 3.463 +.126 3.337 1610 ---- 3.623B ---- 3.487B 3.415 +.126 3.289 1615 ---- 3.574B ---- 3.439B 3.366 +.125 3.241 3 1620 ---- 3.524B ---- 3.391B 3.318 +.125 3.193 3 1625 ---- 3.475B ---- 3.346B 3.270 +.124 3.146 1 5 1630 ---- 3.426B ---- 3.298B 3.221 +.123 3.098 2 1635 ---- 3.377B ---- 3.249B 3.173 +.123 3.050 6 1640 ---- 3.329B ---- 3.200B 3.125 +.121 3.004 2 1645 ---- 3.282B ---- 3.140B 3.078 +.121 2.957 5 1650 3.068 3.301B 3.068 3.004A 3.030 +.120 2 2.910 14 1655 ---- 3.184B ---- 3.045B 2.982 +.119 2.863 7 1660 ---- 3.137B ---- 2.997B 2.935 +.119 2.816 1665 ---- 3.089B ---- 2.953B 2.887 +.117 2.770 7 1670 ---- 3.041B ---- 2.905B 2.840 +.117 2.723 2 1675 2.894 3.063B 2.848 2.860B 2.793 +.116 2 2.677 16 1680 ---- 2.948B ---- 2.810B 2.746 +.115 2.631 1 2 1685 ---- 2.900B ---- 2.763B 2.699 +.114 2.585 8 1690 ---- 2.853B ---- 2.720B 2.652 +.113 2.539 7 1695 ---- 2.806B ---- 2.673B 2.605 +.112 2.493 1700 2.658 2.829B 2.658 2.661B 2.559 +.111 2 2.448 10 1705 ---- 2.712B ---- 2.579B 2.513 +.110 2.403 2 1710 ---- 2.666B ---- 2.471B 2.467 +.109 2.358 4 1715 ---- 2.620B ---- 2.425B 2.421 +.107 2.314 1720 ---- 2.574B ---- 2.381B 2.375 +.105 2.270 2 1725 ---- 2.597B ---- 2.597B 2.330 +.104 2.226 10 1730 ---- 2.482B ---- 2.286B 2.285 +.103 2.182 1735 ---- 2.437B ---- 2.246B 2.240 +.102 2.138 2 1740 ---- 2.391B ---- 2.201B 2.195 +.100 2.095 1745 ---- 2.346B ---- 2.156B 2.151 +.099 2.052 2 1750 ---- 2.371B ---- 2.371B 2.107 +.098 2.009 53 1755 ---- 2.256B ---- 2.063B 2.063 +.096 1.967 1760 ---- 2.212B ---- 2.020B 2.020 +.095 1.925 6 1765 ---- 2.167B ---- 1.986B 1.976 +.093 1.883 1770 ---- 2.123B ---- 1.932B 1.934 +.092 1.842 73 1775 ---- 2.150B ---- 2.150B 1.891 +.090 1.801 37 1780 ---- 2.036B ---- 1.849B 1.849 +.089 1.760 2 1785 ---- 1.992B ---- 1.806B 1.807 +.087 1.720 1790 ---- 1.947B ---- 1.764B 1.766 +.086 1.680 2 1795 ---- 1.904B ---- 1.722B 1.725 +.085 1.640 1 1800 ---- 1.936B ---- 1.936B 1.685 +.084 13 1.601 156 1805 ---- 1.819B ---- 1.640B 1.644 +.081 1.563 43 1810 ---- 1.777B ---- 1.601B 1.605 +.081 1.524 20 1815 ---- 1.735B ---- 1.572B 1.566 +.079 1.487 11 1820 ---- 1.694B ---- 1.530B 1.527 +.076 1.451 4 1825 ---- 1.731B ---- 1.731B 1.489 +.075 1.414 33 1830 ---- 1.612B ---- 1.459B 1.452 +.074 1.378 13 1835 ---- 1.573B ---- 1.418B 1.414 +.071 1.343 7 1840 ---- 1.533B ---- 1.380B 1.378 +.070 1.308 1 7 1845 ---- 1.493B 1.179A 1.179A 1.342 +.068 1 1.274 2 1850 1.261 1.535B 1.147A 1.424B 1.307 +.067 1 1.240 288 1855 ---- 1.414B 1.115A 1.115A 1.272 +.065 1 1.207 8 1860 ---- 1.376B 1.085A 1.085A 1.238 +.063 1.175 41 1865 ---- 1.338B 1.055A 1.055A 1.204 +.060 1.144 4 1870 ---- 1.301B 1.025A 1.025A 1.171 +.057 1.114 7 1875 ---- 1.353B .996A .996A 1.138 +.054 1.084 9 124 1880 ---- 1.229B .968A .968A 1.107 +.053 1.054 139 1885 ---- 1.198B .943A .943A 1.075 +.050 1.025 1890 ---- 1.202B .918A .918A 1.045 +.049 .996 27 1895 ---- 1.201B .893A .893A 1.015 +.047 .968 67 1900 .900 1.184B .870A .980B .985 +.047 58 .938 187 616 1905 ---- 1.150B .848A .848A .957 +.043 .914 9 1910 ---- 1.119B .826A .826A .929 +.042 .887 2 24 1915 ---- 1.086B .795A .795A .901 +.039 .862 5 1920 ---- 1.056B .777A .777A .874 +.038 22 .836 28 30 1925 ---- 1.032B .756A .756A .848 +.037 6 .811 7 41 1930 ---- .998B .735A .735A .822 +.035 11 .787 2 5 1935 ---- .969B .711A .711A .797 +.034 .763 23 1940 .882 .948B .686A .884B .773 +.033 1 .740 26 1945 .825 .921B .663A .744B .749 +.031 18 .718 37 1950 .754 .895B .641A .723 .726 +.030 32 .696 110 599 1955 ---- .869B .618A .618A .703 +.028 .675 9 1960 .749 .844B .599A .676A .681 +.027 11 .654 2 1965 ---- .819B .589A .589A .659 +.025 .634 30 1970 .704 .795B .549A .702B .638 +.024 13 .614 9 1975 .689 .772B .533A .650B .618 +.023 12 .595 72 387 1980 .515 .749B .515 .657B .598 +.021 9 .577 4 84 1985 ---- .727B .500A .500A .579 +.020 .559 5 26 1990 ---- .705B .485A .485A .560 +.018 .542 15 1995 .550 .683B .470A .597B .542 +.017 1 .525 12 2000 .555 .662B .454A .541B .524 +.016 265 .508 241 3702 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- .642B .441A .441A .507 +.014 .493 12 2010 ---- .622B .425A .425A .490 +.013 .477 10 2015 ---- .602B .413A .413A .474 +.012 .462 6 2020 ---- .583B .400A .400A .458 +.011 .447 168 151 2025 .555 .565B .388A .494B .443 +.010 22 .433 48 142 2030 ---- .547B .376A .376A .428 +.008 .420 33 2035 ---- .529B .364A .364A .413 +.007 .406 2 2040 .415 .511B .353A .398A .399 +.006 2 .393 22 2045 ---- .494B .342A .342A .386 +.006 .380 10 2050 .440 .479B .330A .372A .373 +.006 80 .367 68 385 2055 ---- .462B .321A .321A .360 +.004 .356 1 14 2060 .437 .446B .311A .446B .348 +.003 2 .345 5 5 2065 ---- .432B .301A .301A .337 +.003 .334 24 2070 .324 .418B .290A .336B .326 +.003 3 .323 32 2075 ---- .404B .281A .281A .315 +.003 36 .312 33 248 2080 ---- .391B .274A .274A .304 +.002 .302 205 2085 ---- .378B .266A .266A .294 +.001 .293 54 2090 ---- .366B .258A .258A .285 +.002 .283 44 2095 ---- .354B .250A .250A .275 +.001 .274 18 2100 .258 .343B .241A .257A .266 UNCH 388 .266 110 2512 2105 ---- .332B .235A .235A .257 UNCH .257 6 2110 .250 .321B .228A .259B .249 UNCH 3 .249 11 2115 .237 .311B .222A .244B .241 -.001 2 .242 1 4 2120 ---- .301B .216A .216A .233 -.001 .234 13 2125 ---- .291B .209A .209A .225 -.002 10 .227 167 270 2130 .245 .282B .204A .282B .218 -.002 2 .220 1 131 2135 ---- .272B .198A .198A .211 -.002 .213 2 4 2140 ---- .265B .193A .193A .204 -.003 .207 16 20 2145 ---- .255B .188A .188A .198 -.003 .201 6 7 2150 .195 .247B .183A .190A .192 -.003 27 .195 34 538 2155 ---- .240B .178A .178A .185 -.004 1 .189 2 2160 ---- .232B .173A .173A .180 -.004 .184 6 2165 ---- .225B .169A .169A .174 -.005 .179 7 2170 ---- .218B .166A .166A .168 -.006 .174 3 13 2175 ---- .211B .161A .161A .163 -.006 10 .169 32 54 2180 ---- .204B .156A .156A .158 -.006 .164 20 2185 ---- .197B .151A .151A .153 -.006 .159 12 2190 .146 .191B .146 .149 .148 -.007 2 .155 2195 .186 .186 .141A .157B .144 -.007 16 .151 2200 .161 .179B .135 .135 .139 -.008 217 .147 122 1579 2205 ---- .174B .134A .134A .135 -.008 .143 4 2210 ---- .169B .131A .131A .131 -.008 .139 2215 ---- .164B .126A .126A .127 -.008 .135 2220 ---- .159B .124A .159B .123 -.008 .131 15 2225 ---- .154B .119A .154B .119 -.009 .128 1 231 2230 ---- .150B .117A .150B .116 -.008 .124 14 2235 ---- .145B .114A .145B .112 -.009 .121 1 2 2240 ---- .141B .111A .141B .109 -.009 .118 2 2245 ---- .137B .108A .137B .106 -.009 1 .115 1 6 2250 .126 .134B .103A .103A .103 -.009 18 .112 8 1330 2255 .111 .129B .102A .102A .100 -.009 12 .109 2260 .109 .125B .099A .099A .097 -.009 13 .106 4 2265 ---- .122B .097A .122B .094 -.010 .104 1 2270 ---- .118B .093A .118B .092 -.009 .101 1 2275 .101 .115B .089A .089A .089 -.010 4 .099 11 82 2280 ---- .112B .090A .112B .087 -.009 .096 345 2285 .096 .109B .087A .087A .084 -.010 8 .094 1 2290 ---- .105B .085A .105B .082 -.010 1 .092 1 2 2295 ---- .103B .082A .103B .080 -.009 .089 1 2300 .088 .100B .079A .079A .078 -.009 258 .087 37 2230 2305 ---- .097B .078A .097B .076 -.009 .085 2 2310 ---- .094B .077A .094B .074 -.009 .083 10 2325 ---- .086B .070A .086B .068 -.010 .078 266 2350 ---- .075B .061A .075B .060 -.009 200 .069 342 2375 ---- .066B .055A .066B .054 -.008 .062 303 2400 ---- .059B .052A .059B .048 -.007 .055 1 1488 2425 ---- .052B .047A .052B .043 -.008 3 .051 30 2450 ---- .047B .042A .047B .039 -.007 .046 376 2475 ---- ---- .040A .040A .036 -.006 .042 119 2500 .037 .037 .037 .037 .033 -.005 51 .038 27 3218 2525 .036 .036 .034 .034 .031 -.004 10 .035 27 2550 ---- ---- ---- ---- .028 -.004 .032 315 2575 ---- ---- ---- ---- .026 -.004 .030 24 2600 ---- ---- ---- ---- .025 -.003 .028 65 1641 2625 ---- ---- ---- ---- .023 -.003 .026 70 2650 ---- ---- ---- ---- .022 -.002 .024 129 2675 ---- ---- ---- ---- .021 -.002 .023 69 2700 .026 .026 .022 .022 .020 -.002 2 .022 16 1915 2725 ---- ---- ---- ---- .019 -.001 .020 37 2750 .020 .020 .020 .020 .018 -.002 10 .020 635 2775 ---- ---- ---- ---- .017 -.001 .018 13 2800 ---- ---- ---- ---- .016 -.001 .017 402 2825 ---- ---- ---- ---- .016 -.001 .017 22 2850 ---- ---- ---- ---- .015 -.001 .016 243 2875 ---- ---- ---- ---- .014 -.001 .015 39 2900 .016 .016 .016 .016 .014 -.001 1 .015 314 2925 ---- ---- ---- ---- .013 -.001 .014 12 2950 ---- ---- ---- ---- .013 -.001 .014 60 2975 ---- ---- ---- ---- .012 -.001 .013 31 3000 ---- ---- ---- ---- .012 -.001 .013 3 2152 3025 ---- ---- ---- ---- .011 -.001 .012 504 3050 ---- ---- ---- ---- .011 -.001 .012 175 3075 ---- ---- ---- ---- .010 -.002 .012 80 3100 .010 .010 .010 .010 .010 -.001 1 .011 232 3125 ---- ---- ---- ---- .010 -.001 .011 93 3150 ---- ---- ---- ---- .009 -.002 .011 102 3175 ---- ---- ---- ---- .009 -.002 .011 35 3200 .008 .008 .008 .008 .009 -.001 1 .010 199 3225 ---- ---- ---- ---- .008 -.002 .010 14 3250 ---- ---- ---- ---- .008 -.002 .010 57 3275 ---- ---- ---- ---- .008 -.002 .010 11 3300 ---- ---- ---- ---- .008 -.001 .009 491 3325 ---- ---- ---- ---- .007 -.002 .009 26 3350 ---- ---- ---- ---- .007 -.002 .009 20 3375 ---- ---- ---- ---- .007 -.002 .009 15 3400 ---- ---- .008A .008A .007 -.002 .009 839 3425 ---- ---- ---- ---- .007 -.002 .009 66 3450 ---- ---- ---- ---- .006 -.003 .009 48 3475 ---- ---- ---- ---- .006 -.002 .008 21 3500 ---- ---- ---- ---- .006 -.002 .008 509 3525 ---- ---- ---- ---- .006 -.002 .008 2 3550 ---- ---- ---- ---- .006 -.002 .008 8 3575 ---- ---- ---- ---- .006 -.002 .008 12 3600 ---- ---- ---- ---- .006 -.002 .008 68 3625 ---- ---- ---- ---- .006 -.002 .008 6 3650 ---- ---- ---- ---- .006 -.002 .008 9 3675 ---- ---- ---- ---- .005 -.002 .007 7 3700 ---- ---- ---- ---- .005 -.002 .007 49 3725 ---- ---- ---- ---- .005 -.002 .007 3750 ---- ---- ---- ---- .005 -.002 .007 13 3775 ---- ---- ---- ---- .005 -.002 .007 6 3800 ---- ---- ---- ---- .005 -.002 .007 14 3825 ---- ---- ---- ---- .005 -.002 .007 6 3850 ---- ---- ---- ---- .005 -.002 .007 14 3875 ---- ---- ---- ---- .005 -.002 .007 67 3900 ---- ---- ---- ---- .005 -.002 .007 6 3925 ---- ---- ---- ---- .005 -.002 .007 5 3950 ---- ---- ---- ---- .005 -.001 .006 7 3975 ---- ---- ---- ---- .005 -.001 .006 14 4000 ---- ---- ---- ---- .005 -.001 .006 7285 4025 ---- ---- ---- ---- .005 -.001 .006 4050 ---- ---- ---- ---- .005 -.001 .006 71 4100 ---- ---- ---- ---- .005 -.001 .006 30 4200 ---- ---- ---- ---- .005 -.001 .006 32 4300 ---- ---- ---- ---- .005 UNCH .005 49 4400 ---- ---- ---- ---- .005 UNCH .005 18 4500 ---- ---- ---- ---- .004 -.001 .005 465 4600 ---- ---- ---- ---- .004 -.001 .005 1 26 5000 .004 .004 .004 .004 .004 UNCH 2 .004 7775 6000 ---- ---- ---- ---- .003 UNCH .003 720 7000 ---- ---- ---- ---- .003 +.001 .002 1088 725 ---- 12.267B ---- 12.258B 12.236 +.137 12.099 750 ---- 12.024B ---- 12.016B 11.986 +.137 11.849 775 ---- 11.767B ---- 11.759B 11.736 +.137 11.599 800 ---- 11.524B ---- 11.516B 11.486 +.137 11.349 8000 ---- ---- ---- ---- .002 UNCH .002 831 825 ---- 11.267B ---- 11.259B 11.236 +.137 11.099 850 ---- 11.024B ---- 11.016B 10.986 +.137 10.849 875 ---- 10.767B ---- 10.759B 10.736 +.137 10.599 900 ---- 10.524B ---- 10.516B 10.486 +.137 10.349 925 ---- 10.267B ---- 10.259B 10.236 +.137 10.099 950 ---- 10.025B ---- 10.016B 9.986 +.137 9.849 975 ---- 9.767B ---- 9.759B 9.736 +.137 9.599 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.669 +.137 9.532 10000 ---- ---- ---- ---- .004 -.001 .005 17 1025 ---- ---- ---- ---- 9.419 +.137 9.282 1050 ---- ---- ---- ---- 9.169 +.137 9.032 1075 ---- ---- ---- ---- 8.919 +.137 8.782 1100 ---- ---- ---- ---- 8.669 +.137 8.532 1125 ---- ---- ---- ---- 8.419 +.137 8.282 1150 ---- ---- ---- ---- 8.169 +.137 8.032 1175 ---- ---- ---- ---- 7.919 +.137 7.782 1200 ---- ---- ---- ---- 7.669 +.137 7.532 1225 ---- ---- ---- ---- 7.419 +.137 7.282 1250 ---- ---- ---- ---- 7.169 +.136 7.033 1275 ---- ---- ---- ---- 6.920 +.136 6.784 1300 ---- ---- ---- ---- 6.672 +.136 6.536 1325 ---- ---- ---- ---- 6.424 +.136 6.288 1350 ---- ---- ---- ---- 6.177 +.136 6.041 1375 ---- 5.836B ---- ---- 5.930 +.135 5.795 1 1400 ---- 5.876B ---- ---- 5.684 +.134 5.550 1 1425 ---- 5.630B ---- ---- 5.439 +.133 5.306 2 1450 ---- 5.385B ---- ---- 5.195 +.132 5.063 1 1475 ---- 5.142B ---- 4.946B 4.952 +.131 4.821 1 1500 ---- 4.899B ---- 4.717B 4.710 +.129 4.581 4 1525 ---- 4.658B ---- 4.606B 4.470 +.127 4.343 4 1550 ---- 4.504B ---- 4.503B 4.232 +.125 4.107 2 1575 ---- 4.268B ---- 4.268B 3.996 +.123 3.873 1 1600 ---- 4.033B ---- 4.033B 3.762 +.120 3.642 3 1625 ---- 3.802B ---- 3.802B 3.532 +.117 3.415 2 1630 ---- 3.664B ---- 3.483B 3.486 +.116 3.370 1635 ---- 3.619B ---- 3.437B 3.441 +.115 3.326 1640 ---- 3.573B ---- 3.393B 3.396 +.115 3.281 1645 ---- 3.528B ---- 3.349B 3.351 +.114 3.237 1650 ---- 3.575B ---- 3.575B 3.306 +.114 3.192 2 1655 ---- 3.437B ---- 3.260B 3.261 +.113 3.148 1660 ---- 3.392B ---- 3.216B 3.217 +.112 3.105 1665 ---- 3.347B ---- 3.172B 3.172 +.111 3.061 1 1670 ---- 3.303B ---- 3.128B 3.128 +.110 3.018 3 1675 ---- 3.351B ---- 3.351B 3.084 +.109 2.975 1 1680 ---- 3.214B ---- 3.050B 3.040 +.108 2.932 1685 ---- 3.170B ---- 3.004B 2.997 +.108 2.889 1690 ---- 3.126B ---- 2.976B 2.954 +.108 2.846 1 1695 ---- 3.082B ---- 2.932B 2.910 +.106 2.804 1700 ---- 3.131B ---- 3.131B 2.867 +.105 2.762 8 1705 ---- 2.995B ---- 2.845B 2.825 +.105 2.720 1710 ---- 2.952B ---- 2.802B 2.782 +.104 2.678 1715 ---- 2.909B ---- 2.758B 2.740 +.103 2.637 1 1720 ---- 2.866B ---- 2.716B 2.698 +.102 2.596 1 1725 ---- 2.916B ---- 2.916B 2.656 +.101 2.555 1 1730 ---- 2.781B ---- 2.631B 2.615 +.101 2.514 1735 ---- 2.739B ---- 2.588B 2.574 +.100 2.474 1 1740 ---- 2.697B ---- 2.547B 2.533 +.099 2.434 1745 ---- 2.655B ---- 2.505B 2.492 +.098 2.394 1 1750 ---- 2.707B ---- 2.707B 2.452 +.097 2.355 2 4 1755 ---- 2.572B ---- 2.416B 2.412 +.097 2.315 1760 ---- 2.530B ---- 2.376B 2.372 +.095 2.277 2 1765 ---- 2.490B ---- 2.336B 2.332 +.094 2.238 2 1770 ---- 2.449B ---- 2.295B 2.293 +.093 2.200 2 1775 ---- 2.503B ---- 2.503B 2.255 +.093 2.162 4 1780 ---- 2.369B ---- 2.217B 2.216 +.091 2.125 5 1785 ---- 2.329B ---- 2.176B 2.178 +.090 2.088 2 1790 ---- 2.289B ---- 2.138B 2.140 +.089 2.051 1795 ---- 2.250B ---- 2.100B 2.103 +.089 2.014 4 1800 ---- 2.305B ---- 2.305B 2.066 +.087 1.979 500 517 1805 ---- 2.172B ---- 2.027B 2.029 +.086 1.943 1 1810 ---- 2.134B ---- 1.990B 1.993 +.085 1.908 2 1815 ---- 2.096B ---- 1.954B 1.957 +.084 1.873 1820 ---- 2.058B ---- 1.917B 1.922 +.083 1.839 1825 ---- 2.117B ---- 2.117B 1.887 +.082 1.805 132 1830 ---- 1.984B ---- 1.846B 1.852 +.080 1.772 1835 ---- 1.947B 1.656A 1.656A 1.818 +.079 1.739 1840 ---- 1.911B 1.627A 1.627A 1.784 +.078 1.706 1 1845 ---- 1.875B 1.596A 1.596A 1.751 +.077 1.674 1850 ---- 1.939B 1.565A 1.565A 1.718 +.076 1.642 28 1855 ---- 1.805B 1.535A 1.535A 1.686 +.075 1.611 5 1860 ---- 1.770B 1.506A 1.506A 1.654 +.074 1.580 1865 ---- 1.736B 1.477A 1.477A 1.622 +.072 1.550 1870 ---- 1.701B 1.448A 1.448A 1.591 +.071 1.520 1 1875 ---- 1.769B 1.420A 1.420A 1.560 +.070 1.490 51 1880 ---- 1.683B 1.392A 1.392A 1.530 +.069 1.461 11 1885 1.533 1.686B 1.365A 1.536B 1.500 +.067 2 1.433 31 1890 1.503 1.671B 1.338A 1.506B 1.471 +.067 2 1.404 3 1895 ---- 1.640B 1.311A 1.311A 1.442 +.065 1.377 1900 ---- 1.611B 1.286A 1.286A 1.414 +.065 1.349 23 98 1905 ---- 1.578B 1.261A 1.261A 1.386 +.063 1.323 3 12 1910 ---- 1.548B 1.237A 1.237A 1.359 +.063 1.296 1915 ---- 1.518B 1.213A 1.213A 1.332 +.062 1.270 53 1920 ---- 1.489B 1.190A 1.190A 1.305 +.060 1.245 2 1925 ---- 1.465B 1.169A 1.169A 1.279 +.059 1.220 61 1930 ---- 1.432B 1.150A 1.150A 1.254 +.059 1.195 1935 ---- 1.404B 1.134A 1.134A 1.229 +.058 1.171 1 1 1940 ---- 1.369B 1.117A 1.117A 1.204 +.057 1.147 1945 ---- 1.355B 1.105A 1.105A 1.180 +.056 1.124 79 1950 1.205 1.328B 1.093A 1.175B 1.156 +.055 26 1.101 17 138 1955 1.184 1.302B 1.184 1.121A 1.132 +.054 1 1.078 1 1960 ---- 1.277B ---- 1.277B 1.109 +.053 1.056 2 1965 ---- 1.252B 1.032A 1.032A 1.087 +.053 1.034 1970 ---- 1.227B 1.002A 1.002A 1.065 +.052 1.013 1975 ---- 1.203B .982A .982A 1.043 +.051 .992 12 1980 ---- 1.179B .952A .952A 1.021 +.049 .972 1985 ---- 1.156B .926A .926A 1.000 +.048 .952 1990 ---- 1.133B .906A .906A .980 +.048 .932 1995 ---- 1.110B .886A .886A .959 +.047 .912 2000 .960 1.088B .867A .931A .940 +.047 3 .893 25 318 2005 ---- 1.066B .849A .849A .920 +.045 .875 1 2010 ---- 1.045B .830A .830A .901 +.044 .857 2015 ---- 1.024B .813A .813A .882 +.043 .839 2020 ---- 1.003B .764A .764A .863 +.042 .821 4 2025 ---- .983B .748A .748A .845 +.041 16 .804 208 2030 ---- .963B .733A .733A .827 +.040 .787 1 2035 ---- .943B .717A .717A .810 +.039 .771 2040 ---- .924B .703A .703A .793 +.039 .754 3 2045 ---- .905B .688A .688A .776 +.038 .738 2050 ---- .887B .675A .675A .759 +.036 15 .723 8 59 2055 ---- .869B .660A .660A .743 +.035 .708 2060 ---- .851B .647A .647A .727 +.034 .693 20 2065 ---- .833B .633A .633A .712 +.034 .678 2070 ---- .816B .621A .621A .697 +.033 .664 2075 ---- .799B .609A .609A .682 +.032 .650 3 55 2080 ---- .783B .596A .596A .668 +.032 .636 2085 ---- .767B .584A .584A .654 +.031 .623 7 2090 ---- .751B .571A .571A .640 +.030 .610 2095 ---- .735B .561A .561A .627 +.030 .597 8 2100 ---- .720B .549A .549A .614 +.029 1 .585 100 647 2105 ---- .705B .538A .538A .601 +.029 .572 90 2110 ---- .690B .527A .527A .589 +.029 .560 2 2115 ---- .676B .516A .516A .576 +.027 .549 2120 ---- .662B .506A .506A .565 +.028 .537 2125 ---- .648B .496A .496A .553 +.027 15 .526 8 210 2130 ---- .635B .486A .486A .542 +.027 .515 2135 ---- .622B .476A .476A .531 +.027 .504 2 2140 ---- .609B .467A .467A .520 +.026 .494 2 2145 .516 .596B .458A .506A .510 +.027 1 .483 1 2150 .500 .584B .448A .584B .499 +.026 13 .473 5 211 2155 ---- .571B .439A .439A .489 +.025 .464 1 2160 ---- .560B .432A .432A .480 +.026 .454 2165 ---- .548B .424A .424A .470 +.025 .445 3 2170 ---- .537B .414A .414A .460 +.024 .436 1 2175 ---- .526B .406A .406A .451 +.024 .427 15 2180 ---- .515B .398A .398A .442 +.024 .418 2185 ---- .506B .391A .391A .433 +.024 .409 2190 ---- .496B .385A .385A .425 +.024 .401 4 2195 ---- .486B .376A .376A .416 +.023 .393 1 2200 .420 .476B .369A .405A .408 +.023 202 .385 23 508 2205 ---- .466B .362A .362A .400 +.023 .377 2210 ---- .456B .357A .357A .392 +.023 .369 1 2215 ---- .447B .350A .350A .384 +.022 .362 3 2220 ---- .438B .342A .342A .376 +.021 .355 8 2225 ---- .429B .336A .336A .369 +.021 10 .348 94 2230 ---- .420B .330A .330A .362 +.021 .341 1 2235 ---- .412B .325A .325A .355 +.021 .334 1 2 2240 ---- .403B .318A .318A .348 +.021 .327 7 2245 ---- .395B .314A .314A .341 +.020 .321 2 2250 .339 .387B .307A .332A .334 +.019 10 .315 25 38 2255 ---- .379B .302A .302A .328 +.019 .309 16 2260 ---- .372B .297A .297A .322 +.020 .302 10 2265 ---- .364B .291A .291A .315 +.018 .297 2270 ---- .357B .288A .288A .309 +.018 .291 2275 ---- .350B .283A .283A .303 +.018 .285 102 2280 ---- .343B .277A .277A .298 +.018 .280 3 2285 ---- .336B .272A .272A .292 +.018 .274 2290 .302 .330B .268A .280A .287 +.018 1 .269 2295 ---- .323B .263A .263A .281 +.017 .264 2300 .288 .317B .288 .270A .276 +.017 12 .259 4 309 2305 ---- .310B ---- .310B .271 +.017 .254 2310 ---- .304B ---- .303B .266 +.016 .250 2315 ---- .298B ---- .298B .261 +.016 .245 2320 ---- .293B ---- .293B .256 +.016 .240 2325 ---- .287B ---- .287B .251 +.015 .236 20 2350 .225 .261B .225 .261B .229 +.014 16 .215 2 434 2375 ---- .237B ---- .237B .209 +.012 .197 20 2400 .197 .216B .197 .191A .192 +.011 1 .181 4 375 2425 ---- .197B ---- .197B .176 +.010 .166 25 2450 ---- .180B ---- .180B .162 +.009 2 .153 3 213 2475 .152 .165B .152 .149A .149 +.007 35 .142 33 2500 ---- .152B ---- .152B .137 +.005 .132 5 666 2525 ---- .140B ---- .140B .127 +.005 .122 8 2550 ---- .129B ---- .129B .118 +.004 .114 2 527 2575 ---- .120B ---- .120B .109 +.002 .107 9 2600 ---- .111B ---- .111B .102 +.002 .100 122 2625 ---- .103B ---- .103B .095 +.001 .094 1 2650 ---- .096B ---- .096B .089 +.001 .088 8 2675 ---- .090B ---- .090B .084 +.001 .083 4 2700 .082 .084B .082 .082 .079 +.001 1 .078 30 2725 ---- .079B ---- .079B .075 +.001 .074 14 2750 ---- .074B ---- .074B .071 +.001 .070 6 2775 ---- .070B ---- .070B .067 UNCH .067 2800 ---- .066B ---- .066B .064 UNCH .064 103 480 2825 ---- .063B ---- .063B .061 UNCH .061 2 2850 ---- .060B ---- .060B .058 UNCH 1 .058 3 2875 ---- .057B ---- .057B .056 +.001 .055 34 2900 ---- .054B ---- .054B .054 +.001 .053 13 2925 ---- ---- ---- ---- .051 UNCH .051 2950 .053 .053 .053 .053 .049 UNCH 1 .049 5 2975 ---- ---- ---- ---- .048 +.001 .047 1 3000 ---- ---- ---- ---- .046 +.001 .045 1 1335 3025 ---- ---- ---- ---- .044 UNCH .044 3050 ---- ---- ---- ---- .043 +.001 .042 8 3075 ---- ---- ---- ---- .041 UNCH .041 1 3100 ---- ---- ---- ---- .040 UNCH .040 3125 ---- ---- ---- ---- .038 -.001 .039 1 3150 .036 .036 .036 .036 .037 UNCH 4 .037 11 3250 ---- ---- ---- ---- .033 UNCH .033 7 3300 ---- ---- ---- ---- .031 -.001 .032 3400 ---- ---- ---- ---- .028 -.001 .029 3500 ---- ---- ---- ---- .025 -.001 .026 22 3600 ---- ---- ---- ---- .022 -.002 .024 72 3700 ---- ---- ---- ---- .020 -.001 .021 3800 ---- ---- ---- ---- .017 -.002 .019 22 3900 ---- ---- ---- ---- .016 -.002 .018 4000 ---- ---- ---- ---- .014 -.002 .016 1998 4200 ---- ---- ---- ---- .012 -.002 .014 4500 ---- ---- ---- ---- .009 -.002 .011 20 5000 ---- ---- ---- ---- .007 -.002 .009 19 1993 6000 ---- ---- ---- ---- .005 -.001 .006 107 7000 ---- ---- ---- ---- .004 -.001 .005 775 ---- ---- ---- ---- 11.919 +.137 11.782 800 ---- ---- ---- ---- 11.669 +.137 11.532 825 ---- ---- ---- ---- 11.419 +.137 11.282 850 ---- ---- ---- ---- 11.169 +.137 11.032 875 ---- ---- ---- ---- 10.919 +.137 10.782 900 ---- ---- ---- ---- 10.669 +.137 10.532 925 ---- ---- ---- ---- 10.419 +.137 10.282 950 ---- ---- ---- ---- 10.169 +.137 10.032 975 ---- ---- ---- ---- 9.919 +.137 9.782 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.669 +.137 9.532 1025 ---- ---- ---- ---- 9.419 +.137 9.282 1050 ---- ---- ---- ---- 9.169 +.137 9.032 1075 ---- ---- ---- ---- 8.919 +.137 8.782 1100 ---- ---- ---- ---- 8.669 +.137 8.532 1125 ---- ---- ---- ---- 8.419 +.137 8.282 1150 ---- ---- ---- ---- 8.169 +.137 8.032 1175 ---- ---- ---- ---- 7.919 +.136 7.783 1200 ---- ---- ---- ---- 7.670 +.136 7.534 1225 ---- ---- ---- ---- 7.422 +.136 7.286 1250 ---- ---- ---- ---- 7.174 +.135 7.039 1275 ---- ---- ---- ---- 6.927 +.135 6.792 1300 ---- 6.789B ---- 6.632B 6.681 +.135 6.546 1325 ---- 6.626B ---- 6.464B 6.436 +.134 6.302 1350 ---- 6.377B ---- 6.224B 6.192 +.134 6.058 1375 ---- 6.131B ---- 5.947B 5.949 +.133 5.816 1400 ---- 5.887B ---- 5.729B 5.707 +.132 5.575 1 1425 ---- 5.645B ---- 5.494B 5.466 +.130 5.336 1 1450 ---- 5.405B ---- 5.396B 5.227 +.129 5.098 1475 ---- 5.261B ---- 5.261B 4.990 +.127 4.863 1500 ---- 5.025B ---- 5.025B 4.756 +.126 4.630 1525 ---- 4.791B ---- 4.791B 4.523 +.124 4.399 1550 ---- 4.561B ---- 4.561B 4.294 +.122 4.172 1575 ---- 4.333B ---- 4.333B 4.068 +.120 3.948 1600 ---- 4.108B ---- 4.108B 3.845 +.116 3.729 1 1625 ---- 3.887B ---- 3.887B 3.627 +.114 3.513 1650 ---- 3.670B ---- 3.670B 3.413 +.111 3.302 1675 ---- 3.457B ---- 3.457B 3.204 +.108 3.096 1700 ---- 3.248B ---- 3.248B 3.000 +.104 2.896 22 1725 ---- 3.046B ---- 3.046B 2.803 +.101 2.702 1750 ---- 2.848B ---- 2.848B 2.612 +.097 2.515 1775 ---- 2.657B ---- 2.657B 2.429 +.094 2.335 1800 ---- 2.474B ---- 2.473B 2.254 +.090 2.164 3 1825 ---- 2.299B 1.954A 1.954A 2.088 +.087 2.001 10 1850 ---- 2.132B 1.805A 1.805A 1.930 +.082 1.848 38 1875 ---- 1.975B 1.668A 1.668A 1.782 +.078 1.704 8 1900 ---- 1.826B 1.555A 1.555A 1.643 +.073 1.570 16 1925 ---- 1.688B ---- 1.688B 1.513 +.069 1.444 31 1950 ---- 1.557B ---- 1.557B 1.393 +.064 1.329 1 70 1975 ---- 1.436B ---- 1.436B 1.281 +.060 1.221 122 2000 ---- 1.326B ---- 1.326B 1.179 +.056 1.123 522 2025 ---- 1.220B 1.029A 1.029A 1.084 +.052 1.032 3 2050 1.028 1.123B .900A 1.060B .997 +.048 6 .949 24 2075 ---- 1.034B .828A .828A .917 +.044 .873 17 2100 ---- .952B .763A .763A .844 +.041 .803 1 29 2125 ---- .876B .703A .703A .777 +.037 .740 13 2150 ---- .806B .649A .649A .716 +.035 .681 1 546 2175 ---- .743B .599A .599A .661 +.033 .628 35 2200 ---- .684B .554A .554A .610 +.030 4 .580 2 174 2225 .578 .631B .513A .596B .564 +.029 7 .535 23 2250 ---- .587B .476A .476A .522 +.027 .495 15 2275 ---- .541B .442A .442A .483 +.025 .458 2300 ---- .500B .411A .411A .448 +.023 .425 77 2325 ---- .463B .383A .383A .416 +.022 .394 8 2350 ---- .429B .359A .359A .387 +.021 .366 6 2375 ---- .398B .336A .336A .360 +.020 .340 5 7 2400 ---- .370B .315A .315A .335 +.018 .317 98 2425 ---- .345B ---- .345B .313 +.017 .296 2450 ---- .321B ---- .321B .292 +.016 .276 500 2475 ---- .299B ---- .299B .273 +.014 .259 5 2500 ---- .280B ---- .280B .255 +.013 .242 427 2525 ---- .261B ---- .261B .239 +.012 .227 9 2550 ---- .245B ---- .245B .224 +.011 .213 6 2575 ---- .229B ---- .229B .211 +.010 .201 2600 ---- .215B ---- .215B .198 +.009 .189 22 2625 ---- .202B ---- .202B .186 +.007 .179 12 2650 ---- .190B ---- .190B .176 +.007 .169 18 2675 ---- .179B ---- .179B .166 +.006 .160 15 2700 ---- .169B ---- .169B .157 +.006 4 .151 1 5 2725 ---- .159B ---- .159B .148 +.004 .144 3 2750 ---- .150B ---- .150B .140 +.004 .136 6 2775 ---- .142B ---- .142B .133 +.003 .130 1 2800 ---- .135B ---- .135B .127 +.003 .124 15 2825 ---- .128B ---- .128B .120 +.002 .118 2850 ---- .121B ---- .121B .115 +.002 1 .113 2875 ---- .115B ---- .115B .109 +.001 .108 1 2900 ---- .110B ---- .110B .105 +.002 .103 61 2925 ---- .105B ---- .105B .100 +.001 .099 4 2950 ---- .100B ---- .100B .096 +.001 .095 9 2975 ---- .095B ---- .095B .092 +.001 .091 3000 ---- .091B ---- .091B .088 +.001 .087 31 3025 ---- .087B ---- .087B .085 +.001 .084 1 3050 ---- .084B ---- .084B .081 UNCH .081 1 3075 ---- .080B ---- .080B .078 UNCH .078 14 3100 ---- .077B ---- .077B .076 +.001 .075 24 3125 ---- .074B ---- .074B .073 UNCH .073 11 3200 ---- ---- ---- ---- .066 UNCH .066 46 3400 ---- ---- ---- ---- .052 UNCH .052 27 3500 ---- ---- ---- ---- .047 UNCH .047 82 3600 ---- ---- ---- ---- .043 UNCH .043 1 3800 ---- ---- ---- ---- .036 UNCH .036 19 4000 ---- ---- ---- ---- .031 UNCH .031 33 4500 ---- ---- ---- ---- .023 UNCH .023 5000 ---- ---- ---- ---- .017 -.001 .018 5500 ---- ---- ---- ---- .014 -.001 .015 64 55 6000 ---- ---- ---- ---- .012 UNCH .012 6500 ---- ---- ---- ---- .010 -.001 .011 7000 ---- ---- ---- ---- .009 -.001 .010 775 ---- ---- ---- ---- 11.919 +.137 11.782 800 ---- ---- ---- ---- 11.669 +.137 11.532 825 ---- ---- ---- ---- 11.419 +.137 11.282 850 ---- ---- ---- ---- 11.169 +.137 11.032 875 ---- ---- ---- ---- 10.919 +.137 10.782 900 ---- ---- ---- ---- 10.669 +.137 10.532 925 ---- ---- ---- ---- 10.419 +.137 10.282 950 ---- ---- ---- ---- 10.169 +.137 10.032 975 ---- ---- ---- ---- 9.919 +.137 9.782 SO MAR23 Silver Option CALL 1000 ---- 9.596B ---- ---- 9.669 +.137 9.532 10000 ---- ---- ---- ---- .009 -.002 .011 200 1025 ---- 9.330B ---- ---- 9.419 +.137 9.282 1050 ---- 9.097B ---- ---- 9.169 +.137 9.032 1075 ---- 8.831B ---- ---- 8.919 +.137 8.782 1100 ---- 8.598B ---- ---- 8.669 +.137 8.532 1125 ---- 8.332B ---- ---- 8.419 +.137 8.282 1150 ---- 8.099B ---- ---- 8.170 +.136 8.034 1175 ---- 7.833B ---- ---- 7.922 +.136 7.786 1200 ---- 7.601B ---- ---- 7.675 +.136 7.539 1225 ---- 7.337B ---- ---- 7.428 +.135 7.293 1 1250 ---- 7.351B ---- 7.128B 7.183 +.135 7.048 1 1275 ---- 7.118B ---- 6.881B 6.938 +.134 6.804 1300 ---- 6.872B ---- 6.638B 6.695 +.134 6.561 1325 ---- 6.625B ---- 6.395B 6.453 +.134 6.319 1350 ---- 6.382B ---- 6.231B 6.212 +.132 6.080 1 1375 ---- 6.141B ---- 5.916B 5.973 +.132 5.841 2 1400 ---- 5.979B ---- 5.979B 5.736 +.131 5.605 1425 ---- 5.767B ---- 5.767B 5.500 +.129 5.371 1450 ---- 5.533B ---- 5.533B 5.267 +.128 5.139 1475 ---- 5.300B ---- 5.300B 5.035 +.126 4.909 4 1500 ---- 5.070B ---- 5.069B 4.807 +.124 4.683 4 1525 ---- 4.843B ---- 4.842B 4.582 +.123 4.459 2 1550 ---- 4.619B ---- 4.619B 4.360 +.120 4.240 2 1575 ---- 4.399B ---- 4.399B 4.141 +.118 4.023 4 1600 ---- 4.182B ---- 4.182B 3.927 +.115 3.812 6 1625 ---- 3.969B ---- 3.969B 3.717 +.113 3.604 4 1650 ---- 3.760B ---- 3.759B 3.513 +.111 3.402 6 1675 ---- 3.557B ---- 3.557B 3.313 +.107 3.206 14 1700 ---- 3.357B ---- 3.357B 3.120 +.105 3.015 23 1725 ---- 3.165B ---- 3.165B 2.933 +.101 2.832 5 1750 ---- 2.977B ---- 2.977B 2.754 +.099 2.655 5 1775 ---- 2.797B ---- 2.797B 2.581 +.095 2.486 4 1800 2.408 2.624B 2.404 2.441B 2.416 +.092 2 2.324 228 1825 ---- 2.458B 2.145A 2.145A 2.259 +.088 2.171 1850 ---- 2.301B 2.005A 2.005A 2.110 +.084 2.026 22 1875 ---- 2.152B 1.873A 1.873A 1.969 +.080 1.889 178 1900 1.924 2.011B 1.845 1.822A 1.836 +.076 52 1.760 81 1925 ---- 1.878B ---- 1.878B 1.712 +.073 1.639 45 1950 1.585 1.753B 1.585 1.612B 1.595 +.069 2 1.526 800 1975 1.490 1.636B 1.474 1.502B 1.485 +.064 7 1.421 112 2000 1.490 1.526B 1.490 1.526B 1.383 +.060 1 1.323 3 777 2025 ---- 1.424B ---- 1.424B 1.289 +.057 1.232 2 2050 ---- 1.328B ---- 1.328B 1.201 +.053 1.148 2 217 2075 1.118 1.239B 1.037A 1.132B 1.120 +.050 2 1.070 5 2100 1.036 1.156B .970A 1.056B 1.045 +.047 2 .998 599 2125 ---- 1.078B .907A .907A .975 +.044 .931 10 45 2150 ---- 1.007B .850A .850A .912 +.043 .869 4 6 2175 ---- .940B .796A .796A .853 +.041 .812 152 2200 ---- .879B .746A .746A .799 +.039 3 .760 1 815 2225 ---- .822B .700A .700A .749 +.037 .712 6 2250 .697 .769B .658A .703B .703 +.036 4 .667 1074 2275 ---- .721B .618A .618A .660 +.033 .627 202 2300 .650 .679B .582A .609A .621 +.032 1 .589 1 528 2325 ---- .637B .548A .548A .584 +.030 84 .554 8 2350 .546 .599B .517A .550B .550 +.028 4 .522 31 2375 ---- .564B .488A .488A .518 +.026 2 .492 2400 ---- .532B .462A .462A .488 +.023 3 .465 352 2425 ---- .501B ---- .501B .461 +.022 .439 3 2450 ---- .474B ---- .474B .436 +.020 .416 9 2475 ---- .448B ---- .448B .414 +.020 .394 100 2500 ---- .424B ---- .424B .392 +.019 .373 12 1502 2525 ---- .401B ---- .401B .372 +.018 .354 19 2550 ---- .380B ---- .380B .353 +.017 .336 3 1114 2575 ---- .361B ---- .361B .335 +.016 .319 4 2600 ---- .343B ---- .343B .319 +.015 .304 50 2625 ---- .326B ---- .326B .303 +.014 .289 2 2650 ---- .310B ---- .310B .289 +.014 .275 132 2675 ---- .294B ---- .294B .275 +.012 .263 7 2700 ---- .280B ---- .280B .262 +.011 .251 3 97 2725 ---- .267B ---- .267B .250 +.011 .239 1 2750 ---- .254B ---- .254B .239 +.010 .229 4 5 2775 ---- .243B ---- .243B .228 +.009 .219 8 2800 .225 .231B .218A .218A .218 +.009 7 .209 503 2825 ---- .221B ---- .221B .208 +.008 .200 45 2850 ---- .211B ---- .211B .199 +.007 .192 150 2875 ---- .202B ---- .202B .191 +.007 .184 9 2900 .190 .193B .184A .184A .182 +.005 9 .177 19 2925 ---- .185B ---- .185B .175 +.006 .169 150 2950 ---- .177B ---- .177B .168 +.005 .163 28 2975 ---- .169B ---- .169B .161 +.005 .156 3000 ---- .162B ---- .162B .155 +.005 1 .150 1 1771 3025 ---- .156B ---- .156B .149 +.004 .145 5 3050 ---- .150B ---- .150B .144 +.005 .139 3075 ---- .144B ---- .144B .139 +.005 .134 3100 ---- .138B ---- .138B .134 +.005 .129 33 3125 ---- .133B ---- .133B .129 +.004 .125 9 3150 ---- .128B ---- .128B .125 +.005 .120 9 3175 ---- .123B ---- .123B .120 +.004 .116 3200 ---- .118B ---- .118B .116 +.004 .112 34 3225 ---- .114B ---- .114B .111 +.002 .109 3250 ---- .110B ---- .110B .107 +.002 .105 1 3275 ---- .106B ---- .106B .104 +.002 .102 3300 ---- .103B ---- .103B .100 +.001 .099 14 3325 ---- .099B ---- .099B .097 +.001 .096 3350 ---- .096B ---- .096B .093 UNCH 1 .093 1 1093 3375 ---- .093B ---- .093B .090 UNCH .090 1 3400 ---- .090B ---- .090B .087 -.001 .088 2 101 3425 ---- .087B ---- .087B .085 UNCH .085 1 3450 ---- .084B ---- .084B .082 -.001 .083 278 3475 ---- .082B ---- .082B .080 -.001 .081 3500 ---- ---- ---- ---- .077 -.002 .079 29 3525 ---- ---- ---- ---- .075 -.002 .077 3550 ---- ---- ---- ---- .073 -.002 .075 3575 ---- ---- ---- ---- .071 -.002 .073 3600 ---- ---- ---- ---- .069 -.002 .071 141 3625 ---- ---- ---- ---- .067 -.002 .069 3650 ---- ---- ---- ---- .066 -.002 .068 3675 ---- ---- ---- ---- .064 -.002 .066 3700 ---- ---- ---- ---- .062 -.003 .065 2 3725 ---- ---- ---- ---- .061 -.002 .063 1 4000 .050 .050 .050 .050 .048 -.003 9 .051 876 4500 ---- ---- ---- ---- .034 -.004 .038 47 5000 ---- ---- ---- ---- .026 -.003 .029 881 6000 ---- ---- ---- ---- .018 -.002 .020 45 186 7500 ---- ---- ---- ---- .012 -.002 .014 206 775 ---- 11.826B ---- ---- 11.919 +.137 11.782 800 ---- 11.593B ---- ---- 11.669 +.137 11.532 825 ---- 11.327B ---- ---- 11.419 +.137 11.282 850 ---- 11.094B ---- ---- 11.169 +.137 11.032 875 ---- 10.828B ---- ---- 10.919 +.137 10.782 900 ---- 10.595B ---- ---- 10.669 +.137 10.532 925 ---- 10.329B ---- ---- 10.419 +.137 10.282 950 ---- 10.095B ---- ---- 10.169 +.137 10.032 975 ---- 9.829B ---- ---- 9.919 +.137 9.782 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.785 +.130 9.655 1025 ---- ---- ---- ---- 9.535 +.130 9.405 1050 ---- ---- ---- ---- 9.285 +.130 9.155 1075 ---- ---- ---- ---- 9.035 +.130 8.905 1100 ---- ---- ---- ---- 8.785 +.130 8.655 1125 ---- ---- ---- ---- 8.536 +.129 8.407 1150 ---- ---- ---- ---- 8.288 +.129 8.159 1175 ---- ---- ---- ---- 8.042 +.129 7.913 1200 ---- ---- ---- ---- 7.796 +.129 7.667 1225 ---- ---- ---- ---- 7.551 +.128 7.423 1250 ---- ---- ---- ---- 7.308 +.128 7.180 1275 ---- ---- ---- ---- 7.066 +.127 6.939 4 1300 ---- ---- ---- ---- 6.825 +.127 6.698 1325 ---- ---- ---- ---- 6.586 +.126 6.460 1350 ---- 6.444B ---- 6.444B 6.349 +.126 6.223 1375 ---- 6.380B ---- 6.379B 6.113 +.124 5.989 1400 ---- 6.146B ---- 6.146B 5.880 +.123 5.757 1425 ---- 5.913B ---- 5.913B 5.649 +.122 5.527 1450 ---- 5.683B ---- 5.682B 5.420 +.120 5.300 1475 ---- 5.456B ---- 5.456B 5.195 +.119 5.076 1500 ---- 5.231B ---- 5.230B 4.972 +.117 4.855 1525 ---- 5.010B ---- 5.009B 4.753 +.115 4.638 1550 ---- 4.792B ---- 4.792B 4.538 +.113 4.425 1575 ---- 4.577B ---- 4.577B 4.327 +.112 4.215 1600 ---- 4.367B ---- 4.367B 4.120 +.110 4.010 1625 ---- 4.161B ---- 4.160B 3.918 +.108 3.810 1650 ---- 3.959B ---- 3.959B 3.721 +.106 3.615 1675 ---- 3.762B ---- 3.762B 3.529 +.103 3.426 1700 ---- 3.570B ---- 3.570B 3.343 +.100 3.243 1725 ---- 3.384B ---- 3.384B 3.164 +.099 3.065 1750 ---- 3.204B ---- 3.204B 2.990 +.095 2.895 1775 ---- 3.030B ---- 3.030B 2.823 +.092 2.731 1800 ---- 2.863B ---- 2.863B 2.663 +.089 2.574 1825 ---- 2.703B ---- 2.703B 2.510 +.086 2.424 1850 ---- 2.550B ---- 2.550B 2.364 +.082 2.282 1875 ---- 2.404B ---- 2.404B 2.226 +.079 2.147 1900 ---- 2.266B ---- 2.266B 2.095 +.076 2.019 1925 ---- 2.135B ---- 2.135B 1.971 +.073 1.898 1950 ---- 2.011B ---- 2.011B 1.854 +.070 1.784 1975 ---- 1.894B ---- 1.894B 1.744 +.067 1.677 2000 ---- 1.783B ---- 1.783B 1.641 +.065 1.576 50 2025 ---- 1.679B ---- 1.679B 1.544 +.062 1.482 51 2050 ---- 1.581B ---- 1.581B 1.454 +.060 1.394 2075 ---- 1.489B ---- 1.489B 1.369 +.058 1.311 2100 ---- 1.402B ---- 1.402B 1.289 +.055 1.234 2125 ---- 1.321B ---- 1.321B 1.215 +.053 1.162 2150 ---- 1.245B ---- 1.245B 1.146 +.050 1.096 2175 ---- 1.174B ---- 1.174B 1.081 +.048 1.033 2200 ---- 1.107B ---- 1.107B 1.021 +.045 .976 2225 ---- 1.045B ---- 1.045B .965 +.043 .922 2250 ---- .987B ---- .987B .913 +.041 .872 1 2275 ---- .933B ---- .933B .865 +.040 .825 10 2300 ---- .883B ---- .883B .820 +.038 .782 2325 ---- .836B ---- .836B .778 +.036 .742 1 1 2350 ---- .795B ---- .795B .739 +.035 .704 2375 ---- .755B ---- .755B .702 +.033 .669 2400 ---- .717B ---- .717B .668 +.032 .636 20 2425 ---- .681B ---- .681B .636 +.030 .606 2450 ---- .648B ---- .648B .606 +.029 .577 2475 ---- .617B ---- .617B .578 +.028 .550 2500 ---- .588B ---- .588B .552 +.027 .525 2 2525 ---- .561B ---- .561B .527 +.025 .502 2550 ---- .536B ---- .536B .503 +.023 .480 2575 ---- .512B ---- .512B .482 +.023 .459 2600 ---- .489B ---- .489B .461 +.022 .439 1 2625 ---- .468B ---- .468B .442 +.021 .421 2650 ---- .448B ---- .448B .423 +.019 .404 2675 ---- .429B ---- .429B .406 +.019 .387 112 2700 ---- .412B ---- .412B .390 +.018 .372 6 2725 ---- .395B ---- .395B .374 +.016 .358 2750 ---- .379B ---- .378B .360 +.016 .344 2775 ---- .364B ---- .364B .346 +.015 .331 2800 ---- .349B ---- .349B .333 +.014 .319 5 2825 ---- .336B ---- .336B .321 +.014 .307 2850 ---- .323B ---- .323B .309 +.013 .296 2875 ---- .310B ---- .310B .298 +.012 .286 2900 ---- .299B ---- .299B .287 +.011 .276 2925 ---- .287B ---- .287B .277 +.011 .266 112 2950 ---- .276B ---- .276B .267 +.010 .257 2975 ---- .266B ---- .266B .258 +.010 .248 3000 ---- .256B ---- .256B .249 +.009 .240 400 3025 ---- .247B ---- .247B .241 +.009 .232 3050 ---- .238B ---- .238B .233 +.008 .225 3075 ---- .230B ---- .230B .225 +.008 .217 3100 ---- .222B ---- .222B .218 +.008 .210 3125 ---- .214B ---- .214B .211 +.007 .204 3500 ---- ---- ---- ---- .135 +.003 .132 1 4000 ---- ---- ---- ---- .083 +.001 .082 400 5000 ---- ---- ---- ---- .040 -.002 .042 850 ---- ---- ---- ---- 11.285 +.130 11.155 875 ---- ---- ---- ---- 11.035 +.130 10.905 900 ---- ---- ---- ---- 10.785 +.130 10.655 925 ---- ---- ---- ---- 10.535 +.130 10.405 950 ---- ---- ---- ---- 10.285 +.130 10.155 975 ---- ---- ---- ---- 10.035 +.130 9.905 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.785 +.130 9.655 10000 ---- ---- ---- ---- .011 -.001 .012 23 1025 ---- ---- ---- ---- 9.535 +.130 9.405 1050 ---- ---- ---- ---- 9.285 +.130 9.155 1075 ---- ---- ---- ---- 9.035 +.130 8.905 1100 ---- ---- ---- ---- 8.786 +.129 8.657 1125 ---- ---- ---- ---- 8.538 +.129 8.409 1150 ---- ---- ---- ---- 8.292 +.129 8.163 1175 ---- 8.157B ---- ---- 8.047 +.129 7.918 1200 ---- 7.946B ---- ---- 7.803 +.128 7.675 1225 ---- 7.702B ---- ---- 7.560 +.127 7.433 1250 ---- 7.455B ---- ---- 7.319 +.127 7.192 1275 ---- 7.210B ---- ---- 7.080 +.127 6.953 4 1300 ---- 6.966B ---- ---- 6.842 +.126 6.716 1 1325 ---- 6.846B ---- 6.845B 6.606 +.125 6.481 1 1350 ---- 6.636B ---- 6.635B 6.372 +.124 6.248 1 1375 ---- 6.403B ---- 6.402B 6.140 +.123 6.017 2 1400 ---- 6.172B ---- 6.172B 5.911 +.123 5.788 1425 ---- 5.944B ---- 5.944B 5.684 +.121 5.563 1450 ---- 5.718B ---- 5.718B 5.460 +.120 5.340 1475 ---- 5.496B ---- 5.496B 5.240 +.119 5.121 1500 ---- 5.277B ---- 5.275B 5.023 +.118 4.905 2 1525 ---- 5.061B ---- 5.061B 4.810 +.117 4.693 8 1550 ---- 4.848B ---- 4.848B 4.601 +.116 4.485 4 1575 ---- 4.640B ---- 4.640B 4.396 +.114 4.282 2 1600 ---- 4.436B ---- 4.434B 4.195 +.111 4.084 6 1625 ---- 4.236B ---- 4.236B 4.000 +.110 3.890 1650 ---- 4.041B ---- 4.041B 3.809 +.107 3.702 1675 ---- 3.850B ---- 3.850B 3.624 +.104 3.520 1700 ---- 3.664B ---- 3.664B 3.445 +.102 3.343 2 1725 ---- 3.485B ---- 3.485B 3.271 +.098 3.173 1750 ---- 3.311B ---- 3.310B 3.104 +.095 3.009 1775 ---- 3.144B ---- 3.144B 2.942 +.091 2.851 1800 ---- 2.982B ---- 2.982B 2.787 +.086 2.701 2 1825 ---- 2.827B ---- 2.827B 2.639 +.082 2.557 29 1850 ---- 2.680B ---- 2.679B 2.497 +.078 2.419 1 1875 ---- 2.538B ---- 2.538B 2.363 +.075 2.288 1900 2.300 2.404B 2.300 2.229A 2.235 +.071 1 2.164 1925 ---- 2.277B ---- 2.277B 2.114 +.068 2.046 1950 ---- 2.155B ---- 2.155B 2.001 +.067 1.934 1 1975 ---- 2.041B ---- 2.041B 1.895 +.067 1.828 2000 1.830 1.932B 1.830 1.789A 1.796 +.068 1 1.728 144 2025 ---- 1.830B ---- 1.830B 1.703 +.069 1.634 2050 ---- 1.733B ---- 1.733B 1.614 +.069 1.545 1 2075 ---- 1.641B ---- 1.641B 1.531 +.069 1.462 2 2100 ---- 1.555B ---- 1.555B 1.450 +.065 1.385 2 2125 ---- 1.474B ---- 1.474B 1.375 +.063 1.312 1 2150 ---- 1.398B ---- 1.398B 1.303 +.059 1.244 10 2175 ---- 1.326B ---- 1.326B 1.235 +.054 1.181 2200 1.210 1.258B 1.210 1.162A 1.172 +.051 3 1.121 10 2225 ---- 1.195B ---- 1.195B 1.112 +.047 1.065 20 2250 ---- 1.136B ---- 1.136B 1.057 +.044 1.013 2 2275 ---- 1.080B ---- 1.080B 1.005 +.041 .964 2300 ---- 1.027B ---- 1.027B .957 +.039 .918 152 2325 ---- .978B ---- .978B .912 +.037 .875 2350 ---- .932B ---- .932B .871 +.036 .835 2375 ---- .888B ---- .888B .832 +.035 .797 9 2400 ---- .852B ---- .852B .795 +.033 .762 1 2425 ---- .814B ---- .814B .761 +.032 .729 5 2450 ---- .778B ---- .778B .729 +.032 .697 3 2475 ---- .744B ---- .744B .699 +.031 .668 2500 ---- .712B ---- .712B .670 +.030 .640 453 2525 ---- .682B ---- .682B .644 +.030 .614 2550 ---- .654B ---- .654B .618 +.028 .590 3 2575 ---- .627B ---- .627B .595 +.028 .567 5 2600 ---- .602B ---- .602B .572 +.027 .545 12 2625 ---- .578B ---- .578B .551 +.027 .524 5 2650 ---- .556B ---- .556B .530 +.025 .505 6 2675 ---- .534B ---- .534B .511 +.025 .486 6 2700 ---- .514B ---- .514B .492 +.023 .469 201 2725 ---- .495B ---- .495B .474 +.022 .452 2750 ---- .477B ---- .477B .457 +.021 .436 225 2775 ---- .459B ---- .459B .441 +.020 .421 2800 ---- .443B ---- .443B .426 +.019 .407 17 2825 ---- .427B ---- .427B .411 +.018 .393 2850 ---- .412B ---- .412B .397 +.017 .380 17 2875 ---- .398B ---- .398B .384 +.016 .368 2900 ---- .384B ---- .384B .371 +.015 .356 2925 ---- .371B ---- .371B .359 +.015 .344 1 2950 ---- .359B ---- .359B .347 +.014 .333 2975 ---- .347B ---- .347B .336 +.013 .323 2 3000 ---- .336B ---- .336B .325 +.012 400 .313 29 3025 ---- .325B ---- .325B .315 +.012 .303 3050 ---- .314B ---- .314B .305 +.011 .294 1 3075 ---- .304B ---- .304B .295 +.010 .285 3100 ---- .294B ---- .294B .286 +.010 .276 3125 ---- .285B ---- .285B .277 +.009 .268 3150 ---- .276B ---- .276B .269 +.009 .260 3175 ---- .268B ---- .268B .261 +.009 .252 3200 ---- .260B ---- .260B .253 +.008 .245 3225 ---- .252B ---- .252B .246 +.008 .238 3250 ---- .244B ---- .244B .239 +.008 .231 3275 ---- .237B ---- .237B .232 +.007 .225 2 3300 ---- .230B ---- .230B .226 +.008 400 .218 1 3325 ---- .223B ---- .223B .220 +.008 .212 3350 ---- .217B ---- .217B .214 +.007 .207 3375 ---- .211B ---- .211B .208 +.007 .201 2 3400 ---- .205B ---- .205B .203 +.007 .196 5 3500 ---- .183B ---- .183B .183 +.007 .176 502 4000 ---- .115B ---- .115B .119 +.007 .112 10 5000 .060 .060 .060 .060 .061 +.004 1 .057 3 3 6000 ---- ---- ---- ---- .034 -.001 .035 7000 ---- ---- ---- ---- .022 -.002 .024 800 ---- ---- ---- ---- 11.785 +.130 11.655 8000 ---- ---- ---- ---- .015 -.003 .018 825 ---- ---- ---- ---- 11.535 +.130 11.405 850 ---- ---- ---- ---- 11.285 +.130 11.155 875 ---- ---- ---- ---- 11.035 +.130 10.905 900 ---- ---- ---- ---- 10.785 +.130 10.655 9000 ---- ---- ---- ---- .012 -.002 .014 925 ---- ---- ---- ---- 10.535 +.130 10.405 950 ---- ---- ---- ---- 10.285 +.130 10.155 975 ---- ---- ---- ---- 10.035 +.130 9.905 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.936 +.132 9.804 10000 ---- ---- ---- ---- .020 -.003 .023 1025 ---- ---- ---- ---- 9.686 +.132 9.554 1050 ---- ---- ---- ---- 9.436 +.131 9.305 1075 ---- ---- ---- ---- 9.188 +.131 9.057 1100 ---- ---- ---- ---- 8.942 +.132 8.810 1125 ---- ---- ---- ---- 8.697 +.132 8.565 1150 ---- ---- ---- ---- 8.453 +.131 8.322 1175 ---- ---- ---- ---- 8.211 +.131 8.080 1200 ---- ---- ---- ---- 7.971 +.130 7.841 1225 ---- ---- ---- ---- 7.733 +.130 7.603 1250 ---- ---- ---- ---- 7.497 +.129 7.368 1275 ---- 7.505B ---- 7.505B 7.263 +.129 7.134 1300 ---- 7.272B ---- 7.271B 7.032 +.129 6.903 1325 ---- 7.040B ---- 7.040B 6.802 +.127 6.675 1350 ---- 6.812B ---- 6.812B 6.576 +.127 6.449 1375 ---- 6.585B ---- 6.585B 6.352 +.126 6.226 1400 ---- 6.362B ---- 6.361B 6.131 +.125 6.006 1425 ---- 6.142B ---- 6.142B 5.914 +.125 5.789 1450 ---- 5.924B ---- 5.924B 5.699 +.123 5.576 1475 ---- 5.710B ---- 5.710B 5.488 +.122 5.366 1500 ---- 5.500B ---- 5.500B 5.281 +.122 5.159 1525 ---- 5.293B ---- 5.293B 5.078 +.121 4.957 1550 ---- 5.090B ---- 5.090B 4.879 +.120 4.759 1575 ---- 4.890B ---- 4.890B 4.684 +.118 4.566 1600 ---- 4.695B ---- 4.695B 4.494 +.116 4.378 1625 ---- 4.505B ---- 4.505B 4.309 +.115 4.194 1650 ---- 4.318B ---- 4.318B 4.128 +.112 4.016 1 1675 ---- 4.137B ---- 4.137B 3.953 +.110 3.843 1700 ---- 3.961B ---- 3.961B 3.783 +.108 3.675 1725 ---- 3.790B ---- 3.790B 3.618 +.105 3.513 1750 ---- 3.625B ---- 3.625B 3.459 +.102 3.357 1775 ---- 3.466B ---- 3.466B 3.306 +.100 3.206 1800 ---- 3.312B ---- 3.312B 3.158 +.097 3.061 1825 ---- 3.164B ---- 3.164B 3.016 +.094 2.922 1850 ---- 3.023B ---- 3.023B 2.880 +.091 2.789 25 1875 2.810 2.887B 2.710A 2.710A 2.750 +.088 2 2.662 1900 ---- 2.758B ---- 2.758B 2.625 +.085 2.540 1925 ---- 2.634B ---- 2.634B 2.506 +.083 2.423 1950 ---- 2.516B ---- 2.516B 2.393 +.080 2.313 1 1975 ---- 2.404B ---- 2.404B 2.285 +.078 2.207 2000 ---- 2.297B ---- 2.297B 2.182 +.075 2.107 8 2025 ---- 2.196B ---- 2.196B 2.085 +.073 2.012 2050 ---- 2.099B ---- 2.099B 1.993 +.071 1.922 2075 ---- 2.007B ---- 2.007B 1.906 +.069 1.837 5 2100 ---- 1.921B ---- 1.921B 1.823 +.067 1.756 106 2125 ---- 1.838B ---- 1.838B 1.745 +.065 1.680 2150 ---- 1.760B ---- 1.760B 1.671 +.062 1.609 2175 ---- 1.686B ---- 1.686B 1.601 +.060 1.541 2200 ---- 1.615B ---- 1.615B 1.535 +.057 1 1.478 205 2225 ---- 1.549B ---- 1.549B 1.473 +.055 1.418 2250 ---- 1.486B ---- 1.486B 1.414 +.053 1.361 2275 ---- 1.426B ---- 1.426B 1.359 +.051 1.308 5 2300 ---- 1.369B ---- 1.369B 1.306 +.049 1.257 45 2325 ---- 1.316B ---- 1.316B 1.256 +.047 1.209 2350 1.220 1.265B 1.215A 1.215A 1.209 +.045 2 1.164 2375 ---- 1.216B ---- 1.216B 1.165 +.044 1.121 2400 ---- 1.171B ---- 1.171B 1.122 +.041 2 1.081 2 64 2425 ---- 1.127B ---- 1.127B 1.082 +.040 1.042 2450 ---- 1.086B ---- 1.086B 1.044 +.038 1.006 2475 ---- 1.047B ---- 1.047B 1.007 +.036 .971 13 2500 ---- 1.017B ---- 1.017B .973 +.036 1 .937 2 529 2525 ---- .981B ---- .981B .940 +.034 .906 2550 ---- .948B ---- .948B .909 +.033 .876 1 2575 ---- .916B ---- .916B .879 +.032 .847 2600 ---- .885B ---- .885B .851 +.031 .820 28 2625 ---- .856B ---- .856B .824 +.030 .794 2650 ---- .829B ---- .829B .798 +.029 .769 4 2675 ---- .802B ---- .802B .773 +.028 .745 2700 ---- .777B ---- .777B .750 +.027 .723 12 2725 ---- .753B ---- .753B .727 +.026 .701 2750 ---- .730B ---- .730B .706 +.025 .681 2775 ---- .708B ---- .708B .686 +.025 .661 2800 ---- .687B ---- .687B .666 +.024 .642 91 2825 ---- .667B ---- .667B .647 +.023 .624 2850 ---- .647B ---- .647B .629 +.023 .606 2875 ---- .629B ---- .629B .612 +.022 .590 2900 ---- .611B ---- .611B .595 +.021 .574 2 2925 ---- .594B ---- .594B .580 +.022 .558 1 2950 ---- .578B ---- .578B .564 +.020 .544 2975 ---- .562B ---- .562B .550 +.021 .529 3000 ---- .547B ---- .547B .535 +.019 .516 501 3025 ---- .532B ---- .532B .522 +.020 .502 3050 ---- .518B ---- .518B .509 +.019 .490 3075 .500 .505B .500 .500 .496 +.019 2 .477 3100 ---- .491B ---- .491B .484 +.018 .466 15 3125 ---- .479B ---- .479B .472 +.018 .454 100 3150 ---- .467B ---- .467B .460 +.017 .443 3175 ---- .455B ---- .455B .449 +.016 .433 3200 ---- .443B ---- .443B .439 +.017 .422 3225 ---- .432B ---- .432B .428 +.016 .412 3250 ---- .422B ---- .422B .418 +.015 .403 3275 ---- .411B ---- .411B .409 +.015 .394 3300 ---- .401B ---- .401B .399 +.014 .385 131 3325 ---- .392B ---- .392B .390 +.014 .376 3350 ---- .382B ---- .382B .381 +.014 .367 3375 ---- .373B ---- .373B .373 +.014 .359 3400 ---- .365B ---- .365B .365 +.014 .351 3425 ---- .356B ---- .356B .357 +.013 .344 3450 ---- .348B ---- .348B .349 +.013 .336 3475 ---- .340B ---- .340B .341 +.012 .329 3500 ---- .332B ---- .332B .334 +.012 .322 115 3525 ---- .324B ---- .324B .327 +.012 .315 3550 ---- .317B ---- .317B .320 +.011 .309 3575 ---- .310B ---- .310B .313 +.011 .302 3600 ---- .303B ---- .303B .307 +.011 .296 3625 ---- .296B ---- .296B .301 +.011 .290 3650 ---- .290B ---- .290B .295 +.011 .284 3675 ---- .284B ---- .284B .289 +.011 .278 3700 ---- .278B ---- .278B .283 +.010 .273 3725 ---- .272B ---- .272B .277 +.009 .268 3750 ---- .266B ---- .266B .272 +.010 .262 3775 ---- .260B ---- .260B .266 +.009 .257 3800 ---- .255B ---- .255B .261 +.009 .252 3825 ---- .249B ---- .249B .256 +.009 .247 3850 ---- .244B ---- .244B .251 +.008 .243 3875 ---- .239B ---- .239B .246 +.008 .238 3900 ---- ---- ---- ---- .242 +.008 .234 190 3925 ---- .230B ---- .230B .237 +.008 .229 3950 ---- ---- ---- ---- .233 +.008 .225 3975 ---- ---- ---- ---- .228 +.007 .221 4000 ---- ---- ---- ---- .224 +.007 .217 290 4025 ---- ---- ---- ---- .220 +.007 .213 6 4050 ---- ---- ---- ---- .216 +.007 .209 4075 ---- ---- ---- ---- .212 +.007 .205 1 5000 ---- ---- ---- ---- .116 +.001 .115 27 6000 ---- ---- ---- ---- .072 UNCH .072 7000 ---- ---- ---- ---- .049 -.002 .051 725 ---- ---- ---- ---- 12.686 +.132 12.554 750 ---- ---- ---- ---- 12.436 +.132 12.304 775 ---- ---- ---- ---- 12.186 +.132 12.054 800 ---- ---- ---- ---- 11.936 +.132 11.804 8000 ---- ---- ---- ---- .036 -.002 .038 825 ---- ---- ---- ---- 11.686 +.132 11.554 850 ---- ---- ---- ---- 11.436 +.132 11.304 875 ---- ---- ---- ---- 11.186 +.132 11.054 900 ---- ---- ---- ---- 10.936 +.132 10.804 9000 ---- ---- ---- ---- .027 -.002 .029 925 ---- ---- ---- ---- 10.686 +.132 10.554 950 ---- ---- ---- ---- 10.436 +.132 10.304 975 ---- ---- ---- ---- 10.186 +.132 10.054 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.087 +.136 9.951 10000 ---- ---- ---- ---- .064 +.002 .062 1025 ---- ---- ---- ---- 9.837 +.136 9.701 1050 ---- ---- ---- ---- 9.587 +.136 9.451 1075 ---- ---- ---- ---- 9.337 +.136 9.201 1100 ---- ---- ---- ---- 9.087 +.136 8.951 1125 ---- ---- ---- ---- 8.837 +.136 8.701 1150 ---- ---- ---- ---- 8.589 +.134 8.455 1175 ---- ---- ---- ---- 8.345 +.133 8.212 1200 ---- ---- ---- ---- 8.105 +.132 7.973 1225 ---- ---- ---- ---- 7.868 +.130 7.738 1250 ---- ---- ---- ---- 7.635 +.129 7.506 1275 ---- ---- ---- ---- 7.406 +.128 7.278 1300 ---- ---- ---- ---- 7.179 +.126 7.053 1325 ---- ---- ---- ---- 6.957 +.125 6.832 1350 ---- ---- ---- ---- 6.738 +.123 6.615 1375 ---- ---- ---- ---- 6.523 +.122 6.401 1400 ---- ---- ---- ---- 6.311 +.120 6.191 1425 ---- ---- ---- ---- 6.103 +.118 5.985 1450 ---- ---- ---- ---- 5.899 +.116 5.783 1475 ---- ---- ---- ---- 5.699 +.115 5.584 1500 ---- ---- ---- ---- 5.503 +.113 5.390 1525 ---- ---- ---- ---- 5.310 +.111 5.199 1550 ---- ---- ---- ---- 5.122 +.110 5.012 1575 ---- ---- ---- ---- 4.937 +.107 4.830 1600 ---- ---- ---- ---- 4.757 +.105 4.652 1625 ---- ---- ---- ---- 4.581 +.104 4.477 1650 ---- ---- ---- ---- 4.409 +.101 4.308 1675 ---- ---- ---- ---- 4.241 +.099 4.142 1700 ---- ---- ---- ---- 4.079 +.097 3.982 1725 ---- ---- ---- ---- 3.921 +.095 3.826 1750 ---- ---- ---- ---- 3.768 +.093 3.675 1775 ---- ---- ---- ---- 3.620 +.091 3.529 1800 ---- ---- ---- ---- 3.478 +.089 3.389 1825 ---- ---- ---- ---- 3.341 +.087 3.254 1850 ---- ---- ---- ---- 3.209 +.084 3.125 1875 ---- ---- ---- ---- 3.084 +.082 3.002 1900 ---- ---- ---- ---- 2.964 +.079 2.885 1925 ---- ---- ---- ---- 2.851 +.078 2.773 1950 ---- ---- ---- ---- 2.743 +.075 2.668 1975 ---- ---- ---- ---- 2.641 +.074 2.567 2000 ---- ---- ---- ---- 2.544 +.072 2.472 2025 ---- ---- ---- ---- 2.451 +.069 2.382 2050 ---- ---- ---- ---- 2.364 +.067 2.297 2075 ---- ---- ---- ---- 2.281 +.065 2.216 2100 ---- ---- ---- ---- 2.201 +.063 2.138 2125 ---- ---- ---- ---- 2.126 +.062 2.064 2150 ---- ---- ---- ---- 2.053 +.059 1.994 2175 ---- ---- ---- ---- 1.984 +.058 1.926 2200 ---- ---- ---- ---- 1.919 +.057 1.862 2225 ---- ---- ---- ---- 1.856 +.055 1.801 2250 ---- ---- ---- ---- 1.796 +.053 1.743 2275 ---- ---- ---- ---- 1.738 +.051 1.687 2300 ---- ---- ---- ---- 1.684 +.050 1.634 2325 ---- ---- ---- ---- 1.632 +.049 1.583 2350 ---- ---- ---- ---- 1.582 +.047 1.535 2375 ---- ---- ---- ---- 1.534 +.046 1.488 2400 ---- ---- ---- ---- 1.489 +.045 1.444 2425 ---- ---- ---- ---- 1.446 +.044 1.402 2450 ---- ---- ---- ---- 1.404 +.042 1.362 2475 ---- ---- ---- ---- 1.365 +.041 1.324 2500 ---- ---- ---- ---- 1.327 +.040 1.287 2525 ---- ---- ---- ---- 1.291 +.039 1.252 2550 ---- ---- ---- ---- 1.257 +.038 1.219 2575 ---- ---- ---- ---- 1.224 +.037 1.187 2600 ---- ---- ---- ---- 1.192 +.036 1.156 2625 ---- ---- ---- ---- 1.162 +.035 1.127 2650 ---- ---- ---- ---- 1.133 +.035 1.098 2675 ---- ---- ---- ---- 1.105 +.033 1.072 2700 ---- ---- ---- ---- 1.078 +.032 1.046 2725 ---- ---- ---- ---- 1.053 +.032 1.021 2750 ---- ---- ---- ---- 1.028 +.031 .997 2775 ---- ---- ---- ---- 1.005 +.031 .974 2800 ---- ---- ---- ---- .982 +.030 .952 2825 ---- ---- ---- ---- .960 +.029 .931 2850 ---- ---- ---- ---- .939 +.028 .911 2875 ---- ---- ---- ---- .919 +.028 .891 2900 ---- ---- ---- ---- .900 +.027 .873 2925 ---- ---- ---- ---- .881 +.027 .854 2950 ---- ---- ---- ---- .863 +.026 .837 2975 ---- ---- ---- ---- .845 +.025 .820 3000 ---- ---- ---- ---- .828 +.025 .803 3025 ---- ---- ---- ---- .812 +.025 .787 3050 ---- ---- ---- ---- .796 +.024 .772 3075 ---- ---- ---- ---- .780 +.023 .757 3100 ---- ---- ---- ---- .765 +.022 .743 3125 ---- ---- ---- ---- .751 +.022 .729 3150 ---- ---- ---- ---- .737 +.022 .715 3500 ---- ---- ---- ---- .577 +.017 .560 4000 ---- ---- ---- ---- .428 +.012 .416 4500 ---- ---- ---- ---- .330 +.009 .321 5000 ---- ---- ---- ---- .263 +.007 .256 6000 ---- ---- ---- ---- .179 +.005 .174 7000 ---- ---- ---- ---- .130 +.003 .127 8000 ---- ---- ---- ---- .098 +.002 .096 825 ---- ---- ---- ---- 11.837 +.136 11.701 850 ---- ---- ---- ---- 11.587 +.136 11.451 875 ---- ---- ---- ---- 11.337 +.136 11.201 900 ---- ---- ---- ---- 11.087 +.136 10.951 9000 ---- ---- ---- ---- .077 +.001 .076 925 ---- ---- ---- ---- 10.837 +.136 10.701 950 ---- ---- ---- ---- 10.587 +.136 10.451 975 ---- ---- ---- ---- 10.337 +.136 10.201 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.341 +.135 10.206 10000 ---- ---- ---- ---- .254 +.004 .250 1025 ---- ---- ---- ---- 10.100 +.134 9.966 1050 ---- ---- ---- ---- 9.860 +.132 9.728 1075 ---- ---- ---- ---- 9.623 +.132 9.491 1100 ---- ---- ---- ---- 9.386 +.130 9.256 1125 ---- ---- ---- ---- 9.152 +.130 9.022 1150 ---- ---- ---- ---- 8.919 +.129 8.790 1175 ---- ---- ---- ---- 8.688 +.128 8.560 1200 ---- ---- ---- ---- 8.459 +.127 8.332 1225 ---- ---- ---- ---- 8.232 +.126 8.106 1250 ---- ---- ---- ---- 8.007 +.125 7.882 1275 ---- ---- ---- ---- 7.785 +.125 7.660 1300 ---- ---- ---- ---- 7.564 +.123 7.441 1325 ---- ---- ---- ---- 7.346 +.122 7.224 1350 ---- ---- ---- ---- 7.131 +.121 7.010 1375 ---- ---- ---- ---- 6.918 +.120 6.798 1400 ---- ---- ---- ---- 6.708 +.118 6.590 1425 ---- ---- ---- ---- 6.502 +.117 6.385 1450 ---- ---- ---- ---- 6.298 +.115 6.183 1475 ---- ---- ---- ---- 6.098 +.114 5.984 1500 ---- ---- ---- ---- 5.902 +.113 5.789 1525 ---- ---- ---- ---- 5.709 +.111 5.598 1550 ---- ---- ---- ---- 5.521 +.110 5.411 1575 ---- ---- ---- ---- 5.336 +.108 5.228 1600 ---- ---- ---- ---- 5.156 +.106 5.050 1625 ---- ---- ---- ---- 4.981 +.104 4.877 1650 ---- ---- ---- ---- 4.810 +.102 4.708 1675 ---- ---- ---- ---- 4.645 +.101 4.544 1700 ---- ---- ---- ---- 4.484 +.098 4.386 1725 ---- ---- ---- ---- 4.329 +.096 4.233 1750 ---- ---- ---- ---- 4.179 +.094 4.085 1775 ---- ---- ---- ---- 4.035 +.092 3.943 1800 ---- ---- ---- ---- 3.897 +.091 3.806 1825 ---- ---- ---- ---- 3.764 +.089 3.675 1850 ---- ---- ---- ---- 3.636 +.086 3.550 1875 ---- ---- ---- ---- 3.514 +.084 3.430 2 1900 ---- ---- ---- ---- 3.397 +.082 3.315 1 1925 ---- ---- ---- ---- 3.286 +.081 3.205 2 1950 ---- ---- ---- ---- 3.179 +.078 3.101 4 1975 ---- ---- ---- ---- 3.078 +.077 3.001 2000 ---- ---- ---- ---- 2.981 +.075 2.906 2025 ---- ---- ---- ---- 2.889 +.074 2.815 2050 ---- ---- ---- ---- 2.801 +.072 2.729 2075 ---- ---- ---- ---- 2.717 +.070 2.647 2100 ---- ---- ---- ---- 2.638 +.069 2.569 2125 ---- ---- ---- ---- 2.562 +.067 2.495 2150 ---- ---- ---- ---- 2.490 +.066 2.424 2175 ---- ---- ---- ---- 2.421 +.064 2.357 2200 ---- ---- ---- ---- 2.355 +.062 2.293 2225 ---- ---- ---- ---- 2.293 +.061 2.232 2250 ---- ---- ---- ---- 2.233 +.060 2.173 1 2275 ---- ---- ---- ---- 2.175 +.058 2.117 1 2300 ---- ---- ---- ---- 2.120 +.057 2.063 2325 ---- ---- ---- ---- 2.067 +.055 2.012 2350 ---- ---- ---- ---- 2.016 +.054 1.962 2375 ---- ---- ---- ---- 1.967 +.053 1.914 2400 ---- ---- ---- ---- 1.919 +.051 1.868 2425 ---- ---- ---- ---- 1.873 +.050 1.823 2450 ---- ---- ---- ---- 1.829 +.048 1.781 2475 ---- ---- ---- ---- 1.786 +.047 1.739 2500 ---- ---- ---- ---- 1.744 +.045 1.699 5 2525 ---- ---- ---- ---- 1.704 +.043 1.661 8 2550 ---- ---- ---- ---- 1.666 +.043 1.623 1 2575 ---- ---- ---- ---- 1.628 +.041 1.587 2600 ---- ---- ---- ---- 1.592 +.039 1.553 2625 ---- ---- ---- ---- 1.557 +.038 1.519 2650 ---- ---- ---- ---- 1.523 +.036 1.487 2675 ---- ---- ---- ---- 1.491 +.035 1.456 2700 ---- ---- ---- ---- 1.459 +.033 1.426 1 2725 ---- ---- ---- ---- 1.429 +.032 1.397 2750 ---- ---- ---- ---- 1.399 +.030 1.369 1 2775 ---- ---- ---- ---- 1.371 +.029 1.342 2800 ---- ---- ---- ---- 1.344 +.028 1.316 3 2825 ---- ---- ---- ---- 1.317 +.026 1.291 2850 ---- ---- ---- ---- 1.292 +.025 1.267 2875 ---- ---- ---- ---- 1.267 +.023 1.244 2900 ---- ---- ---- ---- 1.243 +.022 1.221 2925 ---- ---- ---- ---- 1.221 +.021 1.200 2950 ---- ---- ---- ---- 1.199 +.020 1.179 2975 ---- ---- ---- ---- 1.178 +.019 1.159 3000 ---- ---- ---- ---- 1.157 +.017 1.140 136 3025 ---- ---- ---- ---- 1.138 +.016 1.122 3050 ---- ---- ---- ---- 1.119 +.015 1.104 3075 ---- ---- ---- ---- 1.101 +.014 1.087 3100 ---- ---- ---- ---- 1.083 +.012 1.071 1 3125 ---- ---- ---- ---- 1.066 +.011 1.055 3150 ---- ---- ---- ---- 1.050 +.010 1.040 3175 ---- ---- ---- ---- 1.035 +.010 1.025 3200 ---- ---- ---- ---- 1.020 +.009 1.011 3225 ---- ---- ---- ---- 1.005 +.007 .998 3250 ---- ---- ---- ---- .991 +.006 .985 3275 ---- ---- ---- ---- .978 +.006 .972 3300 ---- ---- ---- ---- .965 +.005 .960 26 3325 ---- ---- ---- ---- .952 +.004 .948 3350 ---- ---- ---- ---- .940 +.003 .937 3375 ---- ---- ---- ---- .928 +.003 .925 3400 ---- ---- ---- ---- .917 +.002 .915 3425 ---- ---- ---- ---- .906 +.002 .904 3450 ---- ---- ---- ---- .895 +.001 .894 3475 ---- ---- ---- ---- .885 +.001 .884 3500 ---- ---- ---- ---- .875 UNCH .875 45 3525 ---- ---- ---- ---- .865 -.001 .866 3550 ---- ---- ---- ---- .855 -.002 .857 3575 ---- ---- ---- ---- .846 -.002 .848 3600 ---- ---- ---- ---- .837 -.002 .839 3625 ---- ---- ---- ---- .828 -.003 .831 3650 ---- ---- ---- ---- .819 -.004 .823 2 3675 ---- ---- ---- ---- .811 -.004 .815 3700 ---- ---- ---- ---- .802 -.005 .807 3725 ---- ---- ---- ---- .794 -.005 .799 3750 ---- ---- ---- ---- .786 -.006 .792 3775 ---- ---- ---- ---- .778 -.006 .784 3800 ---- ---- ---- ---- .771 -.006 .777 3825 ---- ---- ---- ---- .763 -.007 .770 3850 ---- ---- ---- ---- .755 -.007 .762 3875 ---- ---- ---- ---- .748 -.007 .755 3900 ---- ---- ---- ---- .741 -.007 .748 3925 ---- ---- ---- ---- .733 -.009 .742 3950 ---- ---- ---- ---- .726 -.009 .735 3975 ---- ---- ---- ---- .719 -.009 .728 4000 ---- ---- .650A .650A .712 -.009 .721 22 4025 ---- ---- ---- ---- .705 -.009 .714 4050 ---- ---- ---- ---- .698 -.010 .708 4075 ---- ---- ---- ---- .691 -.010 .701 4500 ---- ---- ---- ---- .582 -.015 .597 5000 ---- ---- ---- ---- .485 -.015 .500 43 6000 ---- ---- ---- ---- .390 -.005 .395 7000 ---- ---- ---- ---- .351 +.007 .344 725 ---- ---- ---- ---- 13.071 +.138 12.933 750 ---- ---- ---- ---- 12.821 +.138 12.683 775 ---- ---- ---- ---- 12.571 +.138 12.433 800 ---- ---- ---- ---- 12.321 +.138 12.183 8000 ---- ---- ---- ---- .317 +.012 .305 825 ---- ---- ---- ---- 12.071 +.138 11.933 850 ---- ---- ---- ---- 11.821 +.138 11.683 875 ---- ---- ---- ---- 11.571 +.138 11.433 900 ---- ---- ---- ---- 11.321 +.137 11.184 9000 ---- ---- ---- ---- .282 +.008 .274 925 ---- ---- ---- ---- 11.074 +.137 10.937 950 ---- ---- ---- ---- 10.828 +.136 10.692 975 ---- ---- ---- ---- 10.583 +.135 10.448 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.834 +.131 10.703 1025 ---- ---- ---- ---- 10.604 +.129 10.475 1050 ---- ---- ---- ---- 10.376 +.129 10.247 1075 ---- ---- ---- ---- 10.149 +.128 10.021 1100 ---- ---- ---- ---- 9.924 +.127 9.797 1125 ---- ---- ---- ---- 9.700 +.126 9.574 1150 ---- ---- ---- ---- 9.478 +.125 9.353 1175 ---- ---- ---- ---- 9.258 +.124 9.134 1200 ---- ---- ---- ---- 9.040 +.124 8.916 1225 ---- ---- ---- ---- 8.823 +.122 8.701 1250 ---- ---- ---- ---- 8.608 +.121 8.487 1275 ---- ---- ---- ---- 8.395 +.120 8.275 1300 ---- ---- ---- ---- 8.185 +.119 8.066 1325 ---- ---- ---- ---- 7.977 +.119 7.858 1350 ---- ---- ---- ---- 7.771 +.117 7.654 1375 ---- ---- ---- ---- 7.567 +.116 7.451 1400 ---- ---- ---- ---- 7.367 +.115 7.252 1425 ---- ---- ---- ---- 7.169 +.113 7.056 1450 ---- ---- ---- ---- 6.975 +.113 6.862 1475 ---- ---- ---- ---- 6.784 +.112 6.672 1500 ---- ---- ---- ---- 6.596 +.110 6.486 1525 ---- ---- ---- ---- 6.412 +.109 6.303 1550 ---- ---- ---- ---- 6.232 +.107 6.125 1575 ---- ---- ---- ---- 6.056 +.106 5.950 1600 ---- ---- ---- ---- 5.884 +.104 5.780 1625 ---- ---- ---- ---- 5.717 +.102 5.615 1650 ---- ---- ---- ---- 5.555 +.101 5.454 1675 ---- ---- ---- ---- 5.398 +.100 5.298 1700 ---- ---- ---- ---- 5.246 +.099 5.147 1725 ---- ---- ---- ---- 5.098 +.096 5.002 1750 ---- ---- ---- ---- 4.956 +.095 4.861 1775 ---- ---- ---- ---- 4.819 +.093 4.726 1800 ---- ---- ---- ---- 4.688 +.092 4.596 1825 ---- ---- ---- ---- 4.561 +.090 4.471 1850 ---- ---- ---- ---- 4.439 +.089 4.350 1875 ---- ---- ---- ---- 4.323 +.088 4.235 1900 ---- ---- ---- ---- 4.211 +.086 4.125 1925 ---- ---- ---- ---- 4.104 +.084 4.020 1950 ---- ---- ---- ---- 4.002 +.082 3.920 1975 ---- ---- ---- ---- 3.905 +.081 3.824 2000 ---- ---- ---- ---- 3.812 +.079 3.733 2025 ---- ---- ---- ---- 3.724 +.078 3.646 2050 ---- ---- ---- ---- 3.640 +.077 3.563 2075 ---- ---- ---- ---- 3.559 +.075 3.484 2100 ---- ---- ---- ---- 3.482 +.074 3.408 2125 ---- ---- ---- ---- 3.409 +.073 3.336 2150 ---- ---- ---- ---- 3.339 +.072 3.267 2175 ---- ---- ---- ---- 3.271 +.070 3.201 2200 ---- ---- ---- ---- 3.207 +.069 3.138 2225 ---- ---- ---- ---- 3.145 +.068 3.077 2250 ---- ---- ---- ---- 3.085 +.066 3.019 2275 ---- ---- ---- ---- 3.029 +.066 2.963 2300 ---- ---- ---- ---- 2.974 +.064 2.910 2325 ---- ---- ---- ---- 2.922 +.064 2.858 2350 ---- ---- ---- ---- 2.871 +.062 2.809 2375 ---- ---- ---- ---- 2.823 +.061 2.762 2400 ---- ---- ---- ---- 2.776 +.060 2.716 2425 ---- ---- ---- ---- 2.732 +.060 2.672 2450 ---- ---- ---- ---- 2.689 +.059 2.630 2475 ---- ---- ---- ---- 2.647 +.058 2.589 2500 ---- ---- ---- ---- 2.607 +.057 2.550 2525 ---- ---- ---- ---- 2.568 +.055 2.513 2550 ---- ---- ---- ---- 2.531 +.055 2.476 2575 ---- ---- ---- ---- 2.495 +.054 2.441 2600 ---- ---- ---- ---- 2.461 +.054 2.407 2625 ---- ---- ---- ---- 2.428 +.053 2.375 2650 ---- ---- ---- ---- 2.395 +.051 2.344 2675 ---- ---- ---- ---- 2.365 +.052 2.313 2700 ---- ---- ---- ---- 2.335 +.051 2.284 2725 ---- ---- ---- ---- 2.306 +.050 2.256 2750 ---- ---- ---- ---- 2.278 +.049 2.229 2775 ---- ---- ---- ---- 2.251 +.048 2.203 2800 ---- ---- ---- ---- 2.226 +.048 2.178 2825 ---- ---- ---- ---- 2.201 +.048 2.153 2850 ---- ---- ---- ---- 2.177 +.047 2.130 2875 ---- ---- ---- ---- 2.154 +.047 2.107 2900 ---- ---- ---- ---- 2.131 +.045 2.086 2925 ---- ---- ---- ---- 2.110 +.045 2.065 2950 ---- ---- ---- ---- 2.089 +.045 2.044 2975 ---- ---- ---- ---- 2.069 +.044 2.025 3000 ---- ---- ---- ---- 2.050 +.044 2.006 3025 ---- ---- ---- ---- 2.031 +.043 1.988 3050 ---- ---- ---- ---- 2.013 +.042 1.971 3075 ---- ---- ---- ---- 1.996 +.042 1.954 3100 ---- ---- ---- ---- 1.979 +.041 1.938 3125 ---- ---- ---- ---- 1.963 +.041 1.922 3150 ---- ---- ---- ---- 1.948 +.041 1.907 3175 ---- ---- ---- ---- 1.933 +.040 1.893 3200 ---- ---- ---- ---- 1.919 +.040 1.879 3225 ---- ---- ---- ---- 1.905 +.040 1.865 3250 ---- ---- ---- ---- 1.892 +.040 1.852 3275 ---- ---- ---- ---- 1.879 +.039 1.840 3300 ---- ---- ---- ---- 1.867 +.039 1.828 3325 ---- ---- ---- ---- 1.855 +.038 1.817 3350 ---- ---- ---- ---- 1.844 +.038 1.806 3375 ---- ---- ---- ---- 1.833 +.038 1.795 3400 ---- ---- ---- ---- 1.822 +.037 1.785 3425 ---- ---- ---- ---- 1.812 +.037 1.775 3450 ---- ---- ---- ---- 1.803 +.037 1.766 3475 ---- ---- ---- ---- 1.793 +.036 1.757 3500 ---- ---- ---- ---- 1.785 +.037 1.748 3525 ---- ---- ---- ---- 1.776 +.036 1.740 3550 ---- ---- ---- ---- 1.768 +.036 1.732 3575 ---- ---- ---- ---- 1.760 +.035 1.725 3600 ---- ---- ---- ---- 1.753 +.036 1.717 3625 ---- ---- ---- ---- 1.746 +.035 1.711 3650 ---- ---- ---- ---- 1.739 +.035 1.704 3675 ---- ---- ---- ---- 1.732 +.034 1.698 3700 ---- ---- ---- ---- 1.726 +.034 1.692 3725 ---- ---- ---- ---- 1.720 +.034 1.686 3750 ---- ---- ---- ---- 1.715 +.034 1.681 3775 ---- ---- ---- ---- 1.709 +.033 1.676 3800 ---- ---- ---- ---- 1.704 +.033 1.671 3825 ---- ---- ---- ---- 1.700 +.034 1.666 3850 ---- ---- ---- ---- 1.695 +.033 1.662 3875 ---- ---- ---- ---- 1.691 +.033 1.658 3900 ---- ---- ---- ---- 1.687 +.033 1.654 3925 ---- ---- ---- ---- 1.683 +.033 1.650 3950 ---- ---- ---- ---- 1.679 +.032 1.647 3975 ---- ---- ---- ---- 1.676 +.032 1.644 4000 ---- ---- ---- ---- 1.673 +.032 1.641 4025 ---- ---- ---- ---- 1.670 +.032 1.638 4050 ---- ---- ---- ---- 1.668 +.032 1.636 4075 ---- ---- ---- ---- 1.665 +.032 1.633 4100 ---- ---- ---- ---- 1.663 +.032 1.631 725 ---- ---- ---- ---- 13.473 +.138 13.335 750 ---- ---- ---- ---- 13.223 +.138 13.085 775 ---- ---- ---- ---- 12.975 +.137 12.838 800 ---- ---- ---- ---- 12.730 +.136 12.594 825 ---- ---- ---- ---- 12.486 +.135 12.351 850 ---- ---- ---- ---- 12.245 +.135 12.110 875 ---- ---- ---- ---- 12.006 +.134 11.872 900 ---- ---- ---- ---- 11.768 +.133 11.635 925 ---- ---- ---- ---- 11.532 +.133 11.399 950 ---- ---- ---- ---- 11.298 +.132 11.166 975 ---- ---- ---- ---- 11.065 +.131 10.934 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.314 +.128 11.186 1025 ---- ---- ---- ---- 11.092 +.128 10.964 1050 ---- ---- ---- ---- 10.870 +.126 10.744 1075 ---- ---- ---- ---- 10.650 +.125 10.525 1100 ---- ---- ---- ---- 10.432 +.125 10.307 1125 ---- ---- ---- ---- 10.214 +.124 10.090 1150 ---- ---- ---- ---- 9.999 +.124 9.875 1175 ---- ---- ---- ---- 9.784 +.123 9.661 1200 ---- ---- ---- ---- 9.571 +.122 9.449 1225 ---- ---- ---- ---- 9.360 +.121 9.239 1250 ---- ---- ---- ---- 9.150 +.120 9.030 1275 ---- ---- ---- ---- 8.942 +.119 8.823 1300 ---- ---- ---- ---- 8.736 +.118 8.618 1325 ---- ---- ---- ---- 8.532 +.118 8.414 1350 ---- ---- ---- ---- 8.330 +.117 8.213 1375 ---- ---- ---- ---- 8.130 +.115 8.015 1400 ---- ---- ---- ---- 7.933 +.115 7.818 1425 ---- ---- ---- ---- 7.738 +.113 7.625 1450 ---- ---- ---- ---- 7.546 +.112 7.434 1475 ---- ---- ---- ---- 7.357 +.111 7.246 1500 ---- ---- ---- ---- 7.171 +.109 7.062 1525 ---- ---- ---- ---- 6.989 +.109 6.880 1550 ---- ---- ---- ---- 6.810 +.108 6.702 1575 ---- ---- ---- ---- 6.634 +.105 6.529 1600 ---- ---- ---- ---- 6.463 +.104 6.359 1625 ---- ---- ---- ---- 6.296 +.103 6.193 1650 ---- ---- ---- ---- 6.133 +.101 6.032 1675 ---- ---- ---- ---- 5.975 +.100 5.875 1700 ---- ---- ---- ---- 5.822 +.099 5.723 1725 ---- ---- ---- ---- 5.674 +.098 5.576 1750 ---- ---- ---- ---- 5.531 +.097 5.434 1775 ---- ---- ---- ---- 5.393 +.095 5.298 1800 ---- ---- ---- ---- 5.259 +.093 5.166 1825 ---- ---- ---- ---- 5.131 +.092 5.039 1850 ---- ---- ---- ---- 5.008 +.091 4.917 1875 ---- ---- ---- ---- 4.890 +.089 4.801 1900 ---- ---- ---- ---- 4.777 +.088 4.689 1925 ---- ---- ---- ---- 4.669 +.087 4.582 1950 ---- ---- ---- ---- 4.565 +.085 4.480 1975 ---- ---- ---- ---- 4.466 +.084 4.382 2000 ---- ---- ---- ---- 4.372 +.083 4.289 2025 ---- ---- ---- ---- 4.282 +.081 4.201 2050 ---- ---- ---- ---- 4.197 +.080 4.117 2075 ---- ---- ---- ---- 4.116 +.079 4.037 2100 ---- ---- ---- ---- 4.038 +.077 3.961 2125 ---- ---- ---- ---- 3.964 +.076 3.888 2150 ---- ---- ---- ---- 3.894 +.075 3.819 2175 ---- ---- ---- ---- 3.827 +.074 3.753 2200 ---- ---- ---- ---- 3.763 +.074 3.689 2225 ---- ---- ---- ---- 3.701 +.072 3.629 2250 ---- ---- ---- ---- 3.642 +.071 3.571 2275 ---- ---- ---- ---- 3.585 +.070 3.515 2300 ---- ---- ---- ---- 3.531 +.069 3.462 2325 ---- ---- ---- ---- 3.479 +.068 3.411 2350 ---- ---- ---- ---- 3.429 +.067 3.362 2375 ---- ---- ---- ---- 3.381 +.066 3.315 2400 ---- ---- ---- ---- 3.335 +.065 3.270 2425 ---- ---- ---- ---- 3.291 +.065 3.226 2450 ---- ---- ---- ---- 3.248 +.063 3.185 2475 ---- ---- ---- ---- 3.207 +.063 3.144 2500 ---- ---- ---- ---- 3.168 +.062 3.106 2525 ---- ---- ---- ---- 3.130 +.061 3.069 2550 ---- ---- ---- ---- 3.093 +.060 3.033 2575 ---- ---- ---- ---- 3.058 +.060 2.998 2600 ---- ---- ---- ---- 3.024 +.059 2.965 2625 ---- ---- ---- ---- 2.991 +.058 2.933 2650 ---- ---- ---- ---- 2.959 +.057 2.902 2675 ---- ---- ---- ---- 2.929 +.057 2.872 2700 ---- ---- ---- ---- 2.899 +.056 2.843 2725 ---- ---- ---- ---- 2.871 +.056 2.815 2750 ---- ---- ---- ---- 2.844 +.055 2.789 2775 ---- ---- ---- ---- 2.817 +.054 2.763 2800 ---- ---- ---- ---- 2.792 +.054 2.738 2825 ---- ---- ---- ---- 2.768 +.054 2.714 2850 ---- ---- ---- ---- 2.744 +.053 2.691 2875 ---- ---- ---- ---- 2.721 +.052 2.669 2900 ---- ---- ---- ---- 2.700 +.052 2.648 2925 ---- ---- ---- ---- 2.679 +.052 2.627 2950 ---- ---- ---- ---- 2.658 +.051 2.607 2975 ---- ---- ---- ---- 2.639 +.051 2.588 3000 ---- ---- ---- ---- 2.620 +.050 2.570 3025 ---- ---- ---- ---- 2.602 +.050 2.552 3050 ---- ---- ---- ---- 2.585 +.049 2.536 3075 ---- ---- ---- ---- 2.568 +.049 2.519 3100 ---- ---- ---- ---- 2.552 +.048 2.504 3125 ---- ---- ---- ---- 2.537 +.048 2.489 3150 ---- ---- ---- ---- 2.522 +.048 2.474 3175 ---- ---- ---- ---- 2.508 +.048 2.460 3200 ---- ---- ---- ---- 2.494 +.047 2.447 3225 ---- ---- ---- ---- 2.481 +.047 2.434 3250 ---- ---- ---- ---- 2.468 +.046 2.422 3275 ---- ---- ---- ---- 2.456 +.046 2.410 3300 ---- ---- ---- ---- 2.445 +.046 2.399 3325 ---- ---- ---- ---- 2.434 +.045 2.389 3350 ---- ---- ---- ---- 2.423 +.045 2.378 3375 ---- ---- ---- ---- 2.413 +.044 2.369 3400 ---- ---- ---- ---- 2.403 +.044 2.359 3425 ---- ---- ---- ---- 2.394 +.044 2.350 3450 ---- ---- ---- ---- 2.386 +.044 2.342 3475 ---- ---- ---- ---- 2.377 +.043 2.334 3500 ---- ---- ---- ---- 2.369 +.043 2.326 3525 ---- ---- ---- ---- 2.362 +.043 2.319 3550 ---- ---- ---- ---- 2.355 +.043 2.312 3575 ---- ---- ---- ---- 2.348 +.043 2.305 3600 ---- ---- ---- ---- 2.341 +.042 2.299 3625 ---- ---- ---- ---- 2.335 +.042 2.293 3650 ---- ---- ---- ---- 2.330 +.042 2.288 3675 ---- ---- ---- ---- 2.324 +.042 2.282 3700 ---- ---- ---- ---- 2.319 +.041 2.278 3725 ---- ---- ---- ---- 2.314 +.041 2.273 3750 ---- ---- ---- ---- 2.310 +.041 2.269 3775 ---- ---- ---- ---- 2.306 +.041 2.265 3800 ---- ---- ---- ---- 2.302 +.041 2.261 3825 ---- ---- ---- ---- 2.298 +.040 2.258 3850 ---- ---- ---- ---- 2.295 +.040 2.255 3875 ---- ---- ---- ---- 2.292 +.040 2.252 3900 ---- ---- ---- ---- 2.290 +.040 2.250 3925 ---- ---- ---- ---- 2.287 +.040 2.247 3950 ---- ---- ---- ---- 2.285 +.040 2.245 3975 ---- ---- ---- ---- 2.283 +.040 2.243 4000 ---- ---- ---- ---- 2.281 +.039 2.242 4025 ---- ---- ---- ---- 2.280 +.039 2.241 4050 ---- ---- ---- ---- 2.279 +.039 2.240 4075 ---- ---- ---- ---- 2.278 +.039 2.239 4100 ---- ---- ---- ---- 2.277 +.039 2.238 725 ---- ---- ---- ---- 13.861 +.136 13.725 750 ---- ---- ---- ---- 13.620 +.135 13.485 775 ---- ---- ---- ---- 13.382 +.135 13.247 800 ---- ---- ---- ---- 13.145 +.134 13.011 825 ---- ---- ---- ---- 12.911 +.134 12.777 850 ---- ---- ---- ---- 12.678 +.133 12.545 875 ---- ---- ---- ---- 12.447 +.132 12.315 900 ---- ---- ---- ---- 12.218 +.131 12.087 925 ---- ---- ---- ---- 11.990 +.131 11.859 950 ---- ---- ---- ---- 11.763 +.129 11.634 975 ---- ---- ---- ---- 11.538 +.129 11.409 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.298 +.134 11.164 1025 ---- ---- ---- ---- 11.070 +.133 10.937 1050 ---- ---- ---- ---- 10.847 +.132 10.715 1075 ---- ---- ---- ---- 10.628 +.131 10.497 1100 ---- ---- ---- ---- 10.413 +.129 10.284 1125 ---- ---- ---- ---- 10.203 +.128 10.075 1150 ---- ---- ---- ---- 9.997 +.127 9.870 1175 ---- ---- ---- ---- 9.794 +.125 9.669 1200 ---- ---- ---- ---- 9.596 +.125 9.471 1225 ---- ---- ---- ---- 9.401 +.123 9.278 1250 ---- ---- ---- ---- 9.210 +.123 9.087 1275 ---- ---- ---- ---- 9.022 +.121 8.901 1300 ---- ---- ---- ---- 8.837 +.119 8.718 1325 ---- ---- ---- ---- 8.656 +.118 8.538 1350 ---- ---- ---- ---- 8.478 +.117 8.361 1375 ---- ---- ---- ---- 8.304 +.116 8.188 1400 ---- ---- ---- ---- 8.132 +.115 8.017 1425 ---- ---- ---- ---- 7.963 +.113 7.850 1450 ---- ---- ---- ---- 7.798 +.113 7.685 1475 ---- ---- ---- ---- 7.635 +.111 7.524 1500 ---- ---- ---- ---- 7.475 +.110 7.365 1525 ---- ---- ---- ---- 7.318 +.108 7.210 1550 ---- ---- ---- ---- 7.164 +.107 7.057 1575 ---- ---- ---- ---- 7.012 +.106 6.906 1600 ---- ---- ---- ---- 6.864 +.105 6.759 1625 ---- ---- ---- ---- 6.717 +.103 6.614 1650 ---- ---- ---- ---- 6.574 +.103 6.471 1675 ---- ---- ---- ---- 6.433 +.101 6.332 1700 ---- ---- ---- ---- 6.294 +.100 6.194 1725 ---- ---- ---- ---- 6.158 +.098 6.060 1750 ---- ---- ---- ---- 6.025 +.097 5.928 1775 ---- ---- ---- ---- 5.895 +.096 5.799 1800 ---- ---- ---- ---- 5.769 +.095 5.674 1825 ---- ---- ---- ---- 5.645 +.093 5.552 1850 ---- ---- ---- ---- 5.526 +.092 5.434 1875 ---- ---- ---- ---- 5.411 +.091 5.320 1900 ---- ---- ---- ---- 5.299 +.089 5.210 1925 ---- ---- ---- ---- 5.193 +.089 5.104 1950 ---- ---- ---- ---- 5.091 +.088 5.003 1975 ---- ---- ---- ---- 4.994 +.086 4.908 2000 ---- ---- ---- ---- 4.902 +.085 4.817 2025 ---- ---- ---- ---- 4.816 +.084 4.732 2050 ---- ---- ---- ---- 4.735 +.083 4.652 2075 ---- ---- ---- ---- 4.658 +.081 4.577 2100 ---- ---- ---- ---- 4.586 +.081 4.505 2125 ---- ---- ---- ---- 4.518 +.080 4.438 2150 ---- ---- ---- ---- 4.453 +.079 4.374 2175 ---- ---- ---- ---- 4.391 +.078 4.313 2200 ---- ---- ---- ---- 4.332 +.077 4.255 2225 ---- ---- ---- ---- 4.275 +.075 4.200 2250 ---- ---- ---- ---- 4.221 +.074 4.147 2275 ---- ---- ---- ---- 4.170 +.074 4.096 2300 ---- ---- ---- ---- 4.120 +.073 4.047 2325 ---- ---- ---- ---- 4.072 +.072 4.000 2350 ---- ---- ---- ---- 4.026 +.071 3.955 2375 ---- ---- ---- ---- 3.982 +.071 3.911 2400 ---- ---- ---- ---- 3.940 +.070 3.870 2425 ---- ---- ---- ---- 3.899 +.070 3.829 2450 ---- ---- ---- ---- 3.859 +.068 3.791 2475 ---- ---- ---- ---- 3.821 +.068 3.753 2500 ---- ---- ---- ---- 3.784 +.067 3.717 2525 ---- ---- ---- ---- 3.748 +.067 3.681 2550 ---- ---- ---- ---- 3.713 +.066 3.647 2575 ---- ---- ---- ---- 3.679 +.065 3.614 2600 ---- ---- ---- ---- 3.646 +.065 3.581 2625 ---- ---- ---- ---- 3.613 +.063 3.550 2650 ---- ---- ---- ---- 3.582 +.063 3.519 2675 ---- ---- ---- ---- 3.552 +.063 3.489 2700 ---- ---- ---- ---- 3.522 +.062 3.460 2725 ---- ---- ---- ---- 3.494 +.062 3.432 2750 ---- ---- ---- ---- 3.466 +.061 3.405 2775 ---- ---- ---- ---- 3.439 +.060 3.379 2800 ---- ---- ---- ---- 3.413 +.060 3.353 2825 ---- ---- ---- ---- 3.387 +.059 3.328 2850 ---- ---- ---- ---- 3.363 +.059 3.304 2875 ---- ---- ---- ---- 3.339 +.059 3.280 2900 ---- ---- ---- ---- 3.316 +.058 3.258 2925 ---- ---- ---- ---- 3.293 +.057 3.236 2950 ---- ---- ---- ---- 3.271 +.057 3.214 2975 ---- ---- ---- ---- 3.250 +.057 3.193 3000 ---- ---- ---- ---- 3.230 +.057 3.173 3025 ---- ---- ---- ---- 3.210 +.056 3.154 3050 ---- ---- ---- ---- 3.191 +.056 3.135 3075 ---- ---- ---- ---- 3.172 +.055 3.117 3100 ---- ---- ---- ---- 3.154 +.054 3.100 3125 ---- ---- ---- ---- 3.137 +.054 3.083 3150 ---- ---- ---- ---- 3.120 +.054 3.066 3175 ---- ---- ---- ---- 3.104 +.053 3.051 3200 ---- ---- ---- ---- 3.089 +.053 3.036 3225 ---- ---- ---- ---- 3.074 +.053 3.021 3250 ---- ---- ---- ---- 3.060 +.053 3.007 3275 ---- ---- ---- ---- 3.046 +.052 2.994 3300 ---- ---- ---- ---- 3.032 +.051 2.981 3325 ---- ---- ---- ---- 3.020 +.052 2.968 3350 ---- ---- ---- ---- 3.007 +.051 2.956 3375 ---- ---- ---- ---- 2.995 +.050 2.945 3400 ---- ---- ---- ---- 2.984 +.051 2.933 3425 ---- ---- ---- ---- 2.973 +.050 2.923 3450 ---- ---- ---- ---- 2.963 +.050 2.913 3475 ---- ---- ---- ---- 2.953 +.050 2.903 3500 ---- ---- ---- ---- 2.943 +.050 2.893 3525 ---- ---- ---- ---- 2.934 +.049 2.885 3550 ---- ---- ---- ---- 2.925 +.049 2.876 3575 ---- ---- ---- ---- 2.917 +.049 2.868 3600 ---- ---- ---- ---- 2.909 +.049 2.860 3625 ---- ---- ---- ---- 2.901 +.048 2.853 3650 ---- ---- ---- ---- 2.894 +.049 2.845 3675 ---- ---- ---- ---- 2.887 +.048 2.839 3700 ---- ---- ---- ---- 2.880 +.048 2.832 3725 ---- ---- ---- ---- 2.874 +.048 2.826 3750 ---- ---- ---- ---- 2.868 +.047 2.821 3775 ---- ---- ---- ---- 2.862 +.047 2.815 3800 ---- ---- ---- ---- 2.857 +.047 2.810 3825 ---- ---- ---- ---- 2.852 +.047 2.805 3850 ---- ---- ---- ---- 2.847 +.046 2.801 3875 ---- ---- ---- ---- 2.843 +.046 2.797 3900 ---- ---- ---- ---- 2.839 +.046 2.793 3925 ---- ---- ---- ---- 2.835 +.046 2.789 3950 ---- ---- ---- ---- 2.832 +.046 2.786 3975 ---- ---- ---- ---- 2.828 +.045 2.783 4000 ---- ---- ---- ---- 2.825 +.045 2.780 4025 ---- ---- ---- ---- 2.823 +.046 2.777 4050 ---- ---- ---- ---- 2.820 +.045 2.775 4075 ---- ---- ---- ---- 2.818 +.045 2.773 4100 ---- ---- ---- ---- 2.816 +.045 2.771 4125 ---- ---- ---- ---- 2.814 +.045 2.769 925 ---- ---- ---- ---- 12.014 +.137 11.877 950 ---- ---- ---- ---- 11.770 +.136 11.634 975 ---- ---- ---- ---- 11.531 +.135 11.396 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.443 +.133 11.310 1025 ---- ---- ---- ---- 11.222 +.132 11.090 1050 ---- ---- ---- ---- 11.006 +.131 10.875 1075 ---- ---- ---- ---- 10.794 +.129 10.665 1100 ---- ---- ---- ---- 10.587 +.129 10.458 1125 ---- ---- ---- ---- 10.384 +.128 10.256 1150 ---- ---- ---- ---- 10.184 +.126 10.058 1175 ---- ---- ---- ---- 9.989 +.125 9.864 1200 ---- ---- ---- ---- 9.797 +.124 9.673 1225 ---- ---- ---- ---- 9.609 +.123 9.486 1250 ---- ---- ---- ---- 9.424 +.122 9.302 1275 ---- ---- ---- ---- 9.243 +.121 9.122 1300 ---- ---- ---- ---- 9.064 +.119 8.945 1325 ---- ---- ---- ---- 8.890 +.119 8.771 1350 ---- ---- ---- ---- 8.718 +.118 8.600 1375 ---- ---- ---- ---- 8.549 +.116 8.433 1400 ---- ---- ---- ---- 8.383 +.115 8.268 1425 ---- ---- ---- ---- 8.220 +.114 8.106 1450 ---- ---- ---- ---- 8.060 +.113 7.947 1475 ---- ---- ---- ---- 7.903 +.112 7.791 1500 ---- ---- ---- ---- 7.748 +.110 7.638 1525 ---- ---- ---- ---- 7.596 +.109 7.487 1550 ---- ---- ---- ---- 7.447 +.108 7.339 1575 ---- ---- ---- ---- 7.300 +.107 7.193 1600 ---- ---- ---- ---- 7.156 +.106 7.050 1625 ---- ---- ---- ---- 7.014 +.105 6.909 1650 ---- ---- ---- ---- 6.874 +.103 6.771 1675 ---- ---- ---- ---- 6.737 +.102 6.635 1700 ---- ---- ---- ---- 6.603 +.101 6.502 1725 ---- ---- ---- ---- 6.470 +.099 6.371 1750 ---- ---- ---- ---- 6.340 +.098 6.242 1775 ---- ---- ---- ---- 6.213 +.097 6.116 1800 ---- ---- ---- ---- 6.089 +.096 5.993 1825 ---- ---- ---- ---- 5.968 +.095 5.873 1850 ---- ---- ---- ---- 5.850 +.094 5.756 1875 ---- ---- ---- ---- 5.736 +.092 5.644 1900 ---- ---- ---- ---- 5.626 +.091 5.535 1925 ---- ---- ---- ---- 5.520 +.090 5.430 1950 ---- ---- ---- ---- 5.419 +.089 5.330 1975 ---- ---- ---- ---- 5.322 +.088 5.234 2000 ---- ---- ---- ---- 5.230 +.087 5.143 2025 ---- ---- ---- ---- 5.144 +.086 5.058 2050 ---- ---- ---- ---- 5.063 +.085 4.978 2075 ---- ---- ---- ---- 4.987 +.083 4.904 2100 ---- ---- ---- ---- 4.916 +.082 4.834 2125 ---- ---- ---- ---- 4.849 +.081 4.768 2150 ---- ---- ---- ---- 4.786 +.081 4.705 2175 ---- ---- ---- ---- 4.726 +.080 4.646 2200 ---- ---- ---- ---- 4.669 +.079 4.590 2225 ---- ---- ---- ---- 4.615 +.078 4.537 2250 ---- ---- ---- ---- 4.563 +.077 4.486 2275 ---- ---- ---- ---- 4.513 +.076 4.437 2300 ---- ---- ---- ---- 4.466 +.076 4.390 2325 ---- ---- ---- ---- 4.420 +.075 4.345 2350 ---- ---- ---- ---- 4.376 +.074 4.302 2375 ---- ---- ---- ---- 4.334 +.074 4.260 2400 ---- ---- ---- ---- 4.294 +.073 4.221 2425 ---- ---- ---- ---- 4.255 +.072 4.183 2450 ---- ---- ---- ---- 4.218 +.071 4.147 2475 ---- ---- ---- ---- 4.183 +.071 4.112 2500 ---- ---- ---- ---- 4.149 +.070 4.079 2525 ---- ---- ---- ---- 4.117 +.070 4.047 2550 ---- ---- ---- ---- 4.086 +.069 4.017 2575 ---- ---- ---- ---- 4.056 +.068 3.988 2600 ---- ---- ---- ---- 4.028 +.068 3.960 2625 ---- ---- ---- ---- 4.001 +.067 3.934 2650 ---- ---- ---- ---- 3.975 +.067 3.908 2675 ---- ---- ---- ---- 3.950 +.066 3.884 2700 ---- ---- ---- ---- 3.926 +.065 3.861 2725 ---- ---- ---- ---- 3.903 +.065 3.838 2750 ---- ---- ---- ---- 3.881 +.064 3.817 2775 ---- ---- ---- ---- 3.860 +.064 3.796 2800 ---- ---- ---- ---- 3.840 +.064 3.776 2825 ---- ---- ---- ---- 3.821 +.064 3.757 2850 ---- ---- ---- ---- 3.802 +.063 3.739 2875 ---- ---- ---- ---- 3.784 +.063 3.721 2900 ---- ---- ---- ---- 3.767 +.063 3.704 2925 ---- ---- ---- ---- 3.750 +.062 3.688 2950 ---- ---- ---- ---- 3.734 +.062 3.672 2975 ---- ---- ---- ---- 3.718 +.061 3.657 3000 ---- ---- ---- ---- 3.703 +.061 3.642 3025 ---- ---- ---- ---- 3.688 +.060 3.628 3050 ---- ---- ---- ---- 3.674 +.060 3.614 3075 ---- ---- ---- ---- 3.660 +.060 3.600 3100 ---- ---- ---- ---- 3.646 +.059 3.587 3125 ---- ---- ---- ---- 3.632 +.059 3.573 3150 ---- ---- ---- ---- 3.619 +.058 3.561 3175 ---- ---- ---- ---- 3.606 +.058 3.548 3200 ---- ---- ---- ---- 3.594 +.058 3.536 3225 ---- ---- ---- ---- 3.581 +.058 3.523 3250 ---- ---- ---- ---- 3.569 +.058 3.511 3275 ---- ---- ---- ---- 3.557 +.057 3.500 3300 ---- ---- ---- ---- 3.545 +.057 3.488 3325 ---- ---- ---- ---- 3.533 +.056 3.477 3350 ---- ---- ---- ---- 3.522 +.056 3.466 3375 ---- ---- ---- ---- 3.511 +.056 3.455 3400 ---- ---- ---- ---- 3.500 +.056 3.444 3425 ---- ---- ---- ---- 3.489 +.056 3.433 3450 ---- ---- ---- ---- 3.478 +.055 3.423 3475 ---- ---- ---- ---- 3.468 +.055 3.413 3500 ---- ---- ---- ---- 3.458 +.055 3.403 3525 ---- ---- ---- ---- 3.448 +.055 3.393 3550 ---- ---- ---- ---- 3.438 +.054 3.384 3575 ---- ---- ---- ---- 3.428 +.054 3.374 3600 ---- ---- ---- ---- 3.419 +.054 3.365 3625 ---- ---- ---- ---- 3.410 +.054 3.356 3650 ---- ---- ---- ---- 3.400 +.053 3.347 3675 ---- ---- ---- ---- 3.392 +.053 3.339 3700 ---- ---- ---- ---- 3.383 +.053 3.330 3725 ---- ---- ---- ---- 3.375 +.053 3.322 3750 ---- ---- ---- ---- 3.366 +.052 3.314 3775 ---- ---- ---- ---- 3.358 +.052 3.306 3800 ---- ---- ---- ---- 3.351 +.053 3.298 3825 ---- ---- ---- ---- 3.343 +.052 3.291 3850 ---- ---- ---- ---- 3.335 +.051 3.284 3875 ---- ---- ---- ---- 3.328 +.051 3.277 3900 ---- ---- ---- ---- 3.321 +.051 3.270 3925 ---- ---- ---- ---- 3.315 +.052 3.263 3950 ---- ---- ---- ---- 3.308 +.051 3.257 3975 ---- ---- ---- ---- 3.302 +.051 3.251 4000 ---- ---- ---- ---- 3.296 +.051 3.245 4025 ---- ---- ---- ---- 3.290 +.051 3.239 4050 ---- ---- ---- ---- 3.284 +.050 3.234 4075 ---- ---- ---- ---- 3.279 +.050 3.229 4100 ---- ---- ---- ---- 3.274 +.050 3.224 4125 ---- ---- ---- ---- 3.269 +.050 3.219 925 ---- ---- ---- ---- 12.135 +.136 11.999 950 ---- ---- ---- ---- 11.899 +.135 11.764 975 ---- ---- ---- ---- 11.668 +.134 11.534 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 11.996 +.134 11.862 1050 ---- ---- ---- ---- 11.779 +.133 11.646 1075 ---- ---- ---- ---- 11.567 +.132 11.435 1100 ---- ---- ---- ---- 11.360 +.131 11.229 1125 ---- ---- ---- ---- 11.157 +.129 11.028 1150 ---- ---- ---- ---- 10.959 +.129 10.830 1175 ---- ---- ---- ---- 10.765 +.128 10.637 1200 ---- ---- ---- ---- 10.575 +.127 10.448 1225 ---- ---- ---- ---- 10.389 +.126 10.263 1250 ---- ---- ---- ---- 10.206 +.124 10.082 1275 ---- ---- ---- ---- 10.028 +.124 9.904 1300 ---- ---- ---- ---- 9.852 +.122 9.730 1325 ---- ---- ---- ---- 9.681 +.121 9.560 1350 ---- ---- ---- ---- 9.512 +.120 9.392 1375 ---- ---- ---- ---- 9.347 +.119 9.228 1400 ---- ---- ---- ---- 9.185 +.118 9.067 1425 ---- ---- ---- ---- 9.026 +.117 8.909 1450 ---- ---- ---- ---- 8.870 +.116 8.754 1475 ---- ---- ---- ---- 8.716 +.114 8.602 1500 ---- ---- ---- ---- 8.566 +.113 8.453 1525 ---- ---- ---- ---- 8.418 +.112 8.306 1550 ---- ---- ---- ---- 8.273 +.111 8.162 1575 ---- ---- ---- ---- 8.131 +.110 8.021 1600 ---- ---- ---- ---- 7.991 +.109 7.882 1625 ---- ---- ---- ---- 7.854 +.108 7.746 1650 ---- ---- ---- ---- 7.719 +.107 7.612 1675 ---- ---- ---- ---- 7.587 +.106 7.481 1700 ---- ---- ---- ---- 7.457 +.105 7.352 1725 ---- ---- ---- ---- 7.329 +.104 7.225 1750 ---- ---- ---- ---- 7.204 +.103 7.101 1775 ---- ---- ---- ---- 7.080 +.101 6.979 1800 ---- ---- ---- ---- 6.959 +.100 6.859 1825 ---- ---- ---- ---- 6.840 +.099 6.741 1850 ---- ---- ---- ---- 6.724 +.099 6.625 1875 ---- ---- ---- ---- 6.610 +.097 6.513 1900 ---- ---- ---- ---- 6.498 +.096 6.402 1925 ---- ---- ---- ---- 6.390 +.095 6.295 1950 ---- ---- ---- ---- 6.284 +.094 6.190 1975 ---- ---- ---- ---- 6.181 +.093 6.088 2000 ---- ---- ---- ---- 6.082 +.092 5.990 2025 ---- ---- ---- ---- 5.986 +.092 5.894 2050 ---- ---- ---- ---- 5.893 +.090 5.803 2075 ---- ---- ---- ---- 5.804 +.089 5.715 2100 ---- ---- ---- ---- 5.718 +.088 5.630 2125 ---- ---- ---- ---- 5.637 +.087 5.550 2150 ---- ---- ---- ---- 5.560 +.087 5.473 2175 ---- ---- ---- ---- 5.487 +.086 5.401 2200 ---- ---- ---- ---- 5.418 +.084 5.334 2225 ---- ---- ---- ---- 5.354 +.083 5.271 2250 ---- ---- ---- ---- 5.295 +.083 5.212 2275 ---- ---- ---- ---- 5.239 +.082 5.157 2300 ---- ---- ---- ---- 5.187 +.081 5.106 2325 ---- ---- ---- ---- 5.139 +.080 5.059 2350 ---- ---- ---- ---- 5.094 +.079 5.015 2375 ---- ---- ---- ---- 5.053 +.080 4.973 2400 ---- ---- ---- ---- 5.014 +.079 4.935 2425 ---- ---- ---- ---- 4.977 +.078 4.899 2450 ---- ---- ---- ---- 4.943 +.078 4.865 2475 ---- ---- ---- ---- 4.910 +.077 4.833 2500 ---- ---- ---- ---- 4.879 +.076 4.803 2525 ---- ---- ---- ---- 4.850 +.076 4.774 2550 ---- ---- ---- ---- 4.821 +.075 4.746 2575 ---- ---- ---- ---- 4.793 +.074 4.719 2600 ---- ---- ---- ---- 4.766 +.074 4.692 2625 ---- ---- ---- ---- 4.739 +.074 4.665 2650 ---- ---- ---- ---- 4.712 +.073 4.639 2675 ---- ---- ---- ---- 4.685 +.072 4.613 2700 ---- ---- ---- ---- 4.659 +.072 4.587 2725 ---- ---- ---- ---- 4.632 +.071 4.561 2750 ---- ---- ---- ---- 4.606 +.071 4.535 2775 ---- ---- ---- ---- 4.581 +.071 4.510 2800 ---- ---- ---- ---- 4.555 +.070 4.485 2825 ---- ---- ---- ---- 4.530 +.070 4.460 2850 ---- ---- ---- ---- 4.505 +.069 4.436 2875 ---- ---- ---- ---- 4.481 +.069 4.412 2900 ---- ---- ---- ---- 4.457 +.068 4.389 2925 ---- ---- ---- ---- 4.433 +.067 4.366 2950 ---- ---- ---- ---- 4.410 +.067 4.343 2975 ---- ---- ---- ---- 4.388 +.067 4.321 3000 ---- ---- ---- ---- 4.366 +.067 4.299 3025 ---- ---- ---- ---- 4.344 +.066 4.278 3050 ---- ---- ---- ---- 4.323 +.066 4.257 3075 ---- ---- ---- ---- 4.303 +.066 4.237 3100 ---- ---- ---- ---- 4.283 +.065 4.218 3125 ---- ---- ---- ---- 4.264 +.065 4.199 3150 ---- ---- ---- ---- 4.246 +.065 4.181 3175 ---- ---- ---- ---- 4.228 +.064 4.164 3200 ---- ---- ---- ---- 4.211 +.063 4.148 3225 ---- ---- ---- ---- 4.196 +.064 4.132 3250 ---- ---- ---- ---- 4.180 +.063 4.117 3275 ---- ---- ---- ---- 4.166 +.063 4.103 3300 ---- ---- ---- ---- 4.152 +.062 4.090 3325 ---- ---- ---- ---- 4.139 +.062 4.077 3350 ---- ---- ---- ---- 4.127 +.062 4.065 3375 ---- ---- ---- ---- 4.116 +.062 4.054 3400 ---- ---- ---- ---- 4.105 +.062 4.043 3425 ---- ---- ---- ---- 4.095 +.062 4.033 3450 ---- ---- ---- ---- 4.085 +.061 4.024 3475 ---- ---- ---- ---- 4.076 +.061 4.015 3500 ---- ---- ---- ---- 4.068 +.061 4.007 3525 ---- ---- ---- ---- 4.060 +.060 4.000 3550 ---- ---- ---- ---- 4.053 +.060 3.993 3575 ---- ---- ---- ---- 4.046 +.060 3.986 3600 ---- ---- ---- ---- 4.040 +.060 3.980 3625 ---- ---- ---- ---- 4.034 +.060 3.974 3650 ---- ---- ---- ---- 4.029 +.060 3.969 3675 ---- ---- ---- ---- 4.024 +.059 3.965 3700 ---- ---- ---- ---- 4.019 +.059 3.960 3725 ---- ---- ---- ---- 4.015 +.059 3.956 3750 ---- ---- ---- ---- 4.012 +.059 3.953 3775 ---- ---- ---- ---- 4.008 +.058 3.950 3800 ---- ---- ---- ---- 4.006 +.059 3.947 3825 ---- ---- ---- ---- 4.003 +.058 3.945 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.106 +.134 11.972 1050 ---- ---- ---- ---- 11.891 +.132 11.759 1075 ---- ---- ---- ---- 11.682 +.131 11.551 1100 ---- ---- ---- ---- 11.478 +.131 11.347 1125 ---- ---- ---- ---- 11.279 +.130 11.149 1150 ---- ---- ---- ---- 11.084 +.128 10.956 1175 ---- ---- ---- ---- 10.894 +.128 10.766 1200 ---- ---- ---- ---- 10.708 +.127 10.581 1225 ---- ---- ---- ---- 10.526 +.126 10.400 1250 ---- ---- ---- ---- 10.348 +.124 10.224 1275 ---- ---- ---- ---- 10.174 +.124 10.050 1300 ---- ---- ---- ---- 10.004 +.123 9.881 1325 ---- ---- ---- ---- 9.837 +.122 9.715 1350 ---- ---- ---- ---- 9.673 +.121 9.552 1375 ---- ---- ---- ---- 9.513 +.120 9.393 1400 ---- ---- ---- ---- 9.356 +.119 9.237 1425 ---- ---- ---- ---- 9.202 +.118 9.084 1450 ---- ---- ---- ---- 9.051 +.117 8.934 1475 ---- ---- ---- ---- 8.903 +.116 8.787 1500 ---- ---- ---- ---- 8.758 +.115 8.643 1525 ---- ---- ---- ---- 8.615 +.113 8.502 1550 ---- ---- ---- ---- 8.476 +.112 8.364 1575 ---- ---- ---- ---- 8.339 +.111 8.228 1600 ---- ---- ---- ---- 8.205 +.111 8.094 1625 ---- ---- ---- ---- 8.073 +.109 7.964 1650 ---- ---- ---- ---- 7.943 +.108 7.835 1675 ---- ---- ---- ---- 7.816 +.107 7.709 1700 ---- ---- ---- ---- 7.692 +.106 7.586 1725 ---- ---- ---- ---- 7.570 +.105 7.465 1750 ---- ---- ---- ---- 7.450 +.104 7.346 1775 ---- ---- ---- ---- 7.332 +.103 7.229 1800 ---- ---- ---- ---- 7.216 +.102 7.114 1825 ---- ---- ---- ---- 7.102 +.101 7.001 1850 ---- ---- ---- ---- 6.991 +.100 6.891 1875 ---- ---- ---- ---- 6.882 +.099 6.783 1900 ---- ---- ---- ---- 6.775 +.098 6.677 1925 ---- ---- ---- ---- 6.671 +.097 6.574 1950 ---- ---- ---- ---- 6.569 +.096 6.473 1975 ---- ---- ---- ---- 6.469 +.095 6.374 2000 ---- ---- ---- ---- 6.373 +.094 6.279 2025 ---- ---- ---- ---- 6.279 +.093 6.186 2050 ---- ---- ---- ---- 6.188 +.092 6.096 2075 ---- ---- ---- ---- 6.100 +.091 6.009 2100 ---- ---- ---- ---- 6.016 +.091 5.925 2125 ---- ---- ---- ---- 5.934 +.089 5.845 2150 ---- ---- ---- ---- 5.856 +.088 5.768 2175 ---- ---- ---- ---- 5.782 +.088 5.694 2200 ---- ---- ---- ---- 5.711 +.087 5.624 2225 ---- ---- ---- ---- 5.644 +.086 5.558 2250 ---- ---- ---- ---- 5.581 +.085 5.496 2275 ---- ---- ---- ---- 5.522 +.085 5.437 2300 ---- ---- ---- ---- 5.466 +.084 5.382 2325 ---- ---- ---- ---- 5.413 +.083 5.330 2350 ---- ---- ---- ---- 5.364 +.082 5.282 2375 ---- ---- ---- ---- 5.317 +.081 5.236 2400 ---- ---- ---- ---- 5.274 +.081 5.193 2425 ---- ---- ---- ---- 5.233 +.081 5.152 2450 ---- ---- ---- ---- 5.194 +.080 5.114 2475 ---- ---- ---- ---- 5.157 +.079 5.078 2500 ---- ---- ---- ---- 5.122 +.078 5.044 2525 ---- ---- ---- ---- 5.090 +.078 5.012 2550 ---- ---- ---- ---- 5.058 +.077 4.981 2575 ---- ---- ---- ---- 5.028 +.077 4.951 2600 ---- ---- ---- ---- 4.999 +.076 4.923 2625 ---- ---- ---- ---- 4.971 +.075 4.896 2650 ---- ---- ---- ---- 4.944 +.075 4.869 2675 ---- ---- ---- ---- 4.918 +.075 4.843 2700 ---- ---- ---- ---- 4.892 +.075 4.817 2725 ---- ---- ---- ---- 4.867 +.074 4.793 2750 ---- ---- ---- ---- 4.842 +.073 4.769 2775 ---- ---- ---- ---- 4.818 +.073 4.745 2800 ---- ---- ---- ---- 4.795 +.073 4.722 2825 ---- ---- ---- ---- 4.772 +.072 4.700 2850 ---- ---- ---- ---- 4.750 +.072 4.678 2875 ---- ---- ---- ---- 4.728 +.071 4.657 2900 ---- ---- ---- ---- 4.707 +.071 4.636 2925 ---- ---- ---- ---- 4.687 +.071 4.616 2950 ---- ---- ---- ---- 4.666 +.070 4.596 2975 ---- ---- ---- ---- 4.647 +.070 4.577 3000 ---- ---- ---- ---- 4.628 +.070 4.558 3025 ---- ---- ---- ---- 4.609 +.069 4.540 3050 ---- ---- ---- ---- 4.591 +.069 4.522 3075 ---- ---- ---- ---- 4.573 +.069 4.504 3100 ---- ---- ---- ---- 4.555 +.068 4.487 3125 ---- ---- ---- ---- 4.538 +.067 4.471 3150 ---- ---- ---- ---- 4.522 +.068 4.454 3175 ---- ---- ---- ---- 4.505 +.067 4.438 3200 ---- ---- ---- ---- 4.490 +.067 4.423 3225 ---- ---- ---- ---- 4.474 +.066 4.408 3250 ---- ---- ---- ---- 4.459 +.066 4.393 3275 ---- ---- ---- ---- 4.445 +.066 4.379 3300 ---- ---- ---- ---- 4.430 +.065 4.365 3325 ---- ---- ---- ---- 4.416 +.065 4.351 3350 ---- ---- ---- ---- 4.403 +.065 4.338 3375 ---- ---- ---- ---- 4.390 +.065 4.325 3400 ---- ---- ---- ---- 4.377 +.065 4.312 3425 ---- ---- ---- ---- 4.364 +.064 4.300 3450 ---- ---- ---- ---- 4.352 +.064 4.288 3475 ---- ---- ---- ---- 4.340 +.064 4.276 3500 ---- ---- ---- ---- 4.329 +.064 4.265 3525 ---- ---- ---- ---- 4.317 +.063 4.254 3550 ---- ---- ---- ---- 4.307 +.063 4.244 3575 ---- ---- ---- ---- 4.296 +.063 4.233 3600 ---- ---- ---- ---- 4.286 +.063 4.223 3625 ---- ---- ---- ---- 4.276 +.062 4.214 3650 ---- ---- ---- ---- 4.267 +.062 4.205 3675 ---- ---- ---- ---- 4.257 +.061 4.196 3700 ---- ---- ---- ---- 4.249 +.062 4.187 3725 ---- ---- ---- ---- 4.240 +.061 4.179 3750 ---- ---- ---- ---- 4.232 +.061 4.171 3775 ---- ---- ---- ---- 4.224 +.061 4.163 3800 ---- ---- ---- ---- 4.216 +.060 4.156 3825 ---- ---- ---- ---- 4.209 +.060 4.149 3850 ---- ---- ---- ---- 4.202 +.060 4.142 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 12.283 +.133 12.150 1050 ---- ---- ---- ---- 12.078 +.132 11.946 1075 ---- ---- ---- ---- 11.879 +.132 11.747 1100 ---- ---- ---- ---- 11.684 +.131 11.553 1125 ---- ---- ---- ---- 11.493 +.130 11.363 1150 ---- ---- ---- ---- 11.307 +.130 11.177 1175 ---- ---- ---- ---- 11.124 +.128 10.996 1200 ---- ---- ---- ---- 10.946 +.128 10.818 1225 ---- ---- ---- ---- 10.771 +.127 10.644 1250 ---- ---- ---- ---- 10.600 +.126 10.474 1275 ---- ---- ---- ---- 10.432 +.125 10.307 1300 ---- ---- ---- ---- 10.268 +.124 10.144 1325 ---- ---- ---- ---- 10.107 +.123 9.984 1350 ---- ---- ---- ---- 9.949 +.122 9.827 1375 ---- ---- ---- ---- 9.794 +.121 9.673 1400 ---- ---- ---- ---- 9.642 +.120 9.522 1425 ---- ---- ---- ---- 9.492 +.119 9.373 1450 ---- ---- ---- ---- 9.346 +.118 9.228 1475 ---- ---- ---- ---- 9.202 +.117 9.085 1500 ---- ---- ---- ---- 9.061 +.116 8.945 1525 ---- ---- ---- ---- 8.923 +.116 8.807 1550 ---- ---- ---- ---- 8.786 +.114 8.672 1575 ---- ---- ---- ---- 8.653 +.114 8.539 1600 ---- ---- ---- ---- 8.521 +.112 8.409 1625 ---- ---- ---- ---- 8.392 +.111 8.281 1650 ---- ---- ---- ---- 8.265 +.110 8.155 1675 ---- ---- ---- ---- 8.141 +.110 8.031 1700 ---- ---- ---- ---- 8.018 +.108 7.910 1725 ---- ---- ---- ---- 7.898 +.108 7.790 1750 ---- ---- ---- ---- 7.779 +.106 7.673 1775 ---- ---- ---- ---- 7.663 +.105 7.558 1800 ---- ---- ---- ---- 7.549 +.105 7.444 1825 ---- ---- ---- ---- 7.436 +.104 7.332 1850 ---- ---- ---- ---- 7.325 +.102 7.223 1875 ---- ---- ---- ---- 7.217 +.102 7.115 1900 ---- ---- ---- ---- 7.111 +.101 7.010 1925 ---- ---- ---- ---- 7.007 +.100 6.907 1950 ---- ---- ---- ---- 6.906 +.099 6.807 1975 ---- ---- ---- ---- 6.808 +.098 6.710 2000 ---- ---- ---- ---- 6.712 +.097 6.615 2025 ---- ---- ---- ---- 6.620 +.097 6.523 2050 ---- ---- ---- ---- 6.530 +.095 6.435 2075 ---- ---- ---- ---- 6.444 +.094 6.350 2100 ---- ---- ---- ---- 6.362 +.093 6.269 2125 ---- ---- ---- ---- 6.284 +.093 6.191 2150 ---- ---- ---- ---- 6.209 +.092 6.117 2175 ---- ---- ---- ---- 6.138 +.091 6.047 2200 ---- ---- ---- ---- 6.072 +.090 5.982 2225 ---- ---- ---- ---- 6.010 +.089 5.921 2250 ---- ---- ---- ---- 5.953 +.089 5.864 2275 ---- ---- ---- ---- 5.900 +.088 5.812 2300 ---- ---- ---- ---- 5.852 +.088 5.764 2325 ---- ---- ---- ---- 5.807 +.087 5.720 2350 ---- ---- ---- ---- 5.766 +.086 5.680 2375 ---- ---- ---- ---- 5.728 +.085 5.643 2400 ---- ---- ---- ---- 5.693 +.085 5.608 2425 ---- ---- ---- ---- 5.661 +.084 5.577 2450 ---- ---- ---- ---- 5.632 +.084 5.548 2475 ---- ---- ---- ---- 5.605 +.083 5.522 2500 ---- ---- ---- ---- 5.580 +.083 5.497 2525 ---- ---- ---- ---- 5.556 +.082 5.474 2550 ---- ---- ---- ---- 5.534 +.082 5.452 2575 ---- ---- ---- ---- 5.513 +.081 5.432 2600 ---- ---- ---- ---- 5.493 +.081 5.412 2625 ---- ---- ---- ---- 5.474 +.081 5.393 2650 ---- ---- ---- ---- 5.454 +.080 5.374 2675 ---- ---- ---- ---- 5.435 +.080 5.355 2700 ---- ---- ---- ---- 5.416 +.079 5.337 2725 ---- ---- ---- ---- 5.398 +.079 5.319 2750 ---- ---- ---- ---- 5.379 +.078 5.301 2775 ---- ---- ---- ---- 5.361 +.078 5.283 2800 ---- ---- ---- ---- 5.343 +.077 5.266 2825 ---- ---- ---- ---- 5.326 +.078 5.248 2850 ---- ---- ---- ---- 5.308 +.077 5.231 2875 ---- ---- ---- ---- 5.291 +.076 5.215 2900 ---- ---- ---- ---- 5.275 +.077 5.198 2925 ---- ---- ---- ---- 5.258 +.076 5.182 2950 ---- ---- ---- ---- 5.242 +.076 5.166 2975 ---- ---- ---- ---- 5.226 +.075 5.151 3000 ---- ---- ---- ---- 5.211 +.075 5.136 3025 ---- ---- ---- ---- 5.196 +.075 5.121 3050 ---- ---- ---- ---- 5.181 +.074 5.107 3075 ---- ---- ---- ---- 5.167 +.074 5.093 3100 ---- ---- ---- ---- 5.153 +.073 5.080 3125 ---- ---- ---- ---- 5.140 +.074 5.066 3150 ---- ---- ---- ---- 5.127 +.073 5.054 3175 ---- ---- ---- ---- 5.115 +.073 5.042 3200 ---- ---- ---- ---- 5.103 +.073 5.030 3225 ---- ---- ---- ---- 5.092 +.073 5.019 3250 ---- ---- ---- ---- 5.081 +.072 5.009 3275 ---- ---- ---- ---- 5.071 +.072 4.999 3300 ---- ---- ---- ---- 5.061 +.072 4.989 3325 ---- ---- ---- ---- 5.052 +.072 4.980 3350 ---- ---- ---- ---- 5.043 +.071 4.972 3375 ---- ---- ---- ---- 5.035 +.071 4.964 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4113 4200 106521 SO NOV22 Silver Option PUT 1000 ---- ---- ---- ---- .000 -.001 .001 10 1025 ---- ---- ---- ---- .000 -.001 .001 1050 ---- ---- ---- ---- .000 -.001 .001 1075 ---- ---- ---- ---- .000 -.001 .001 1100 ---- ---- ---- ---- .000 -.001 .001 19 1125 ---- ---- ---- ---- .000 -.001 .001 1150 ---- ---- ---- ---- .000 -.001 .001 1175 ---- ---- ---- ---- .000 -.001 .001 1200 ---- ---- ---- ---- .000 -.001 .001 1225 ---- ---- ---- ---- .000 -.001 .001 1250 ---- ---- ---- ---- .000 -.001 .001 10 1275 ---- ---- ---- ---- .000 -.001 .001 1 1300 ---- ---- ---- ---- .000 -.001 .001 22 1325 ---- ---- ---- ---- .000 -.001 .001 8 1350 ---- ---- ---- ---- .000 -.001 .001 2 1375 ---- ---- ---- ---- .000 -.001 .001 29 1400 ---- ---- ---- ---- .000 -.001 .001 62 1425 ---- ---- ---- ---- .000 -.001 .001 1 1450 ---- ---- ---- ---- .000 -.001 .001 51 1475 ---- ---- ---- ---- .000 -.001 .001 63 1500 ---- ---- ---- ---- .000 -.001 .001 67 1525 ---- ---- ---- ---- .000 -.001 .001 37 1550 ---- ---- ---- ---- .000 -.001 .001 97 1565 ---- ---- ---- ---- .000 -.001 .001 7 1570 ---- ---- ---- ---- .000 -.001 .001 3 1575 ---- ---- ---- ---- .000 -.001 .001 76 1580 ---- ---- ---- ---- .000 -.001 .001 3 1585 ---- ---- ---- ---- .000 -.001 .001 3 1590 ---- ---- ---- ---- .000 -.001 .001 4 1595 ---- ---- ---- ---- .000 -.001 .001 3 1600 ---- ---- ---- ---- .000 -.001 .001 364 1605 ---- ---- ---- ---- .000 -.001 .001 1610 ---- ---- ---- ---- .000 -.001 .001 1615 ---- ---- ---- ---- .000 -.001 .001 7 1620 ---- ---- ---- ---- .000 -.001 .001 11 1625 ---- ---- ---- ---- .000 -.001 .001 51 1630 ---- ---- ---- ---- .000 -.001 .001 6 1635 ---- ---- ---- ---- .000 -.001 .001 2 1640 ---- ---- ---- ---- .000 -.001 .001 3 1645 ---- ---- ---- ---- .000 -.001 .001 2 1650 ---- ---- ---- ---- .000 -.001 .001 166 1655 ---- ---- ---- ---- .000 -.001 .001 32 1660 ---- ---- ---- ---- .000 -.001 .001 15 1665 ---- ---- ---- ---- .000 -.001 .001 4 1670 ---- ---- ---- ---- .000 -.001 .001 22 1675 ---- ---- ---- ---- .000 -.001 .001 71 1680 ---- ---- ---- ---- .000 -.001 .001 8 1685 ---- ---- ---- ---- .000 -.001 .001 1 8 1690 ---- ---- ---- ---- .000 -.001 .001 11 1695 ---- ---- ---- ---- .000 -.001 .001 2 1700 ---- ---- ---- ---- .000 -.001 .001 11 505 1705 ---- ---- ---- ---- .000 -.001 .001 12 1710 ---- ---- ---- ---- .000 -.001 .001 10 1715 ---- ---- ---- ---- .000 -.001 .001 27 1720 ---- ---- ---- ---- .000 -.001 .001 15 1725 ---- ---- ---- ---- .000 -.001 .001 6 91 1730 ---- ---- ---- ---- .000 -.001 .001 12 1735 ---- ---- ---- ---- .000 -.001 .001 1 140 1740 ---- ---- ---- ---- .000 -.001 .001 2 26 1745 ---- ---- ---- ---- .000 -.001 .001 19 1750 ---- ---- .001A .001A .000 -.002 .002 292 1755 ---- ---- .001A .001A .000 -.002 .002 3 16 1760 ---- ---- .001A .001A .000 -.002 .002 52 1765 ---- ---- .001A .001A .000 -.002 .002 11 1770 ---- ---- .001A .001A .000 -.002 3 .002 23 1775 ---- ---- .001A .001A .000 -.002 .002 159 1780 .001 .001 .001 .001 .000 -.003 5 .003 15 1785 ---- ---- .001A .001A .000 -.003 .003 5 6 1790 ---- ---- .001A .001A .000 -.003 .003 3 147 1795 ---- ---- .001A .001A .000 -.003 .003 10 1800 .010 .010 .001A .001A .000 -.004 4 .004 242 756 1805 .002 .002 .001A .001A .000 -.004 10 .004 3 30 1810 ---- ---- .001A .001A .000 -.005 .005 2 16 1815 ---- ---- .001A .001A .000 -.005 .005 11 1820 ---- ---- .001A .001A .000 -.006 3 .006 8 39 1825 ---- ---- .001A .001A .000 -.006 .006 39 156 1830 .001 .001 .001 .001 .000 -.007 20 .007 20 49 1835 .001 .001 .001 .001 .000 -.008 20 .008 25 39 1840 .001 .001 .001 .001 .000 -.009 1 .009 74 1845 ---- ---- .001A .001A .000 -.011 .011 8 25 1850 .001 .002 .001 .001A .000 -.012 12 .012 124 287 1855 ---- ---- .001A .001A .000 -.014 .014 7 43 1860 ---- ---- .001A .001A .000 -.016 .016 5 149 1865 .004 .004 .002A .002A .000 -.018 2 .018 1 35 1870 ---- ---- .002A .002A .000 -.021 .021 16 119 1875 .020 .020 .003A .003A .000 -.025 1 .025 234 257 1880 .005 .006 .003A .003A .000 -.029 10 .029 68 89 1885 ---- ---- .003A .003A .000 -.035 .035 14 64 1890 .002 .042B .002 .002 .000 -.041 2 .041 14 46 1895 .051 .054B .003 .003 .000 -.048 4 .048 2 65 1900 .050 .066B .003A .003A .000 -.057 72 .057 224 480 1905 .088 .088 .003A .003A .000 -.068 10 .068 50 74 1910 .002 .101B .001 .001 .000 -.081 2 .081 83 269 1915 ---- .101B .003A .101B .000 -.096 .096 4 13 1920 .027 .027 .004A .004A .000 -.113 1 .113 113 159 1925 .041 .140B .004A .004A .000 -.131 124 .131 10 148 1930 .045 .185B .004A .004A .000 -.154 6 .154 18 28 1935 .074 .216B .004A .022B .000 -.178 5 .178 2 30 1940 .130 .246B .004A .097B .000 -.206 3 .206 5 55 1945 .075 .259B .002 .005B .000 -.235 3 .235 3 25 1950 .120 .120 .010 .010 .014 -.253 174 .267 15 215 1955 .080 .090 .035A .076B .064 -.237 4 .301 30 1960 .060 .095 .055A .071A .114 -.223 19 .337 2 43 1965 ---- ---- .079A .079A .164 -.211 .375 2 22 1970 .280 .280 .115A .242B .214 -.200 5 .414 2 17 1975 .291 .370B .141A .369B .264 -.192 2 .456 39 1980 .254 .260 .166A .166A .314 -.184 7 .498 6 19 1985 .257 .257 .194A .214B .364 -.177 3 .541 32 1990 ---- ---- .228A .228A .414 -.172 .586 20 1995 ---- ---- .336A .336A .464 -.167 .631 14 2000 ---- ---- .299A .299A .514 -.163 .677 4 632 2005 ---- ---- .410A .410A .564 -.159 .723 2 2010 ---- ---- .450A .450A .614 -.156 .770 14 2015 ---- ---- .491A .491A .664 -.154 .818 201 2020 ---- ---- .535A .535A .714 -.151 .865 12 2025 ---- ---- .513A .513A .764 -.149 2 .913 1 99 2030 ---- ---- .626A .626A .814 -.148 .962 5 2035 ---- ---- .673A .673A .864 -.146 1.010 6 2040 .850 .850 .719A .850 .914 -.145 30 1.059 40 2045 ---- ---- .764A .764A .964 -.144 1.108 7 2050 ---- ---- .810A .810A 1.014 -.143 1 1.157 222 2055 1.016 1.016 .857A .857A 1.064 -.143 1 1.207 7 2060 1.062 1.062 .902A .902A 1.114 -.142 1 1.256 29 2065 ---- ---- .949A .949A 1.164 -.141 1.305 15 2070 ---- ---- .997A .997A 1.214 -.141 1.355 7 2075 ---- ---- 1.062A 1.062A 1.264 -.141 1.405 12 2080 ---- ---- 1.392A 1.392A 1.314 -.140 1.454 13 2085 ---- ---- 1.499A 1.499A 1.364 -.140 1.504 10 2090 ---- ---- 1.549A 1.549A 1.414 -.140 1.554 2 2095 ---- ---- 1.599A 1.599A 1.464 -.140 1.604 2 2100 ---- ---- 1.633A 1.378A 1.514 -.140 32 1.654 79 2105 ---- ---- 1.699A 1.699A 1.564 -.139 1.703 7 2110 ---- ---- 1.749A 1.749A 1.614 -.139 1.753 2 2115 ---- ---- 1.742A 1.742A 1.664 -.139 1.803 7 2120 ---- ---- 1.849A 1.849A 1.714 -.139 1.853 69 2125 ---- ---- 1.899A 1.899A 1.764 -.139 1.903 99 2130 ---- ---- 1.949A 1.949A 1.814 -.139 1.953 11 2135 ---- ---- 1.942A 1.942A 1.864 -.139 2.003 11 2140 ---- ---- 2.049A 2.049A 1.914 -.139 2.053 4 2145 ---- ---- 2.099A 2.099A 1.964 -.139 2.103 5 2150 ---- ---- 2.133A 2.133A 2.014 -.139 2.153 10 2155 ---- ---- 2.198A 2.198A 2.064 -.139 2.203 2 2160 ---- ---- 2.248A 2.248A 2.114 -.139 2.253 12 2165 ---- ---- 2.298A 2.298A 2.164 -.138 2.302 2 2170 ---- ---- 2.348A 2.348A 2.214 -.138 2.352 7 2175 ---- ---- 2.398A 2.398A 2.264 -.138 2.402 14 2180 ---- ---- 2.448A 2.448A 2.314 -.138 2.452 4 2185 ---- ---- 2.498A 2.498A 2.364 -.138 2.502 6 2190 ---- ---- 2.491A 2.491A 2.414 -.138 2.552 3 2195 ---- ---- 2.598A 2.598A 2.464 -.138 2.602 2 2200 ---- ---- 2.633A 2.633A 2.514 -.138 2 2.652 16 15 2205 ---- ---- 2.698A 2.698A 2.564 -.138 2.702 5 2210 ---- ---- 2.749A 2.749A 2.614 -.138 2.752 5 2215 ---- ---- 2.799A 2.799A 2.664 -.138 2.802 2 2220 ---- ---- 2.792A 2.792A 2.714 -.138 2.852 5 2225 ---- ---- 2.899A 2.899A 2.764 -.138 2.902 4 2230 ---- ---- 2.949A 2.949A 2.814 -.138 2.952 9 2235 ---- ---- 2.941A 2.941A 2.864 -.138 3.002 6 2240 ---- ---- 3.048A 3.048A 2.914 -.138 3.052 6 2245 ---- ---- 3.098A 3.098A 2.964 -.138 3.102 9 2250 ---- ---- 3.133A 3.133A 3.014 -.138 3.152 53 2255 ---- ---- 3.198A 3.198A 3.064 -.138 3.202 1 2260 ---- ---- 3.248A 3.248A 3.114 -.138 3.252 3 2265 ---- ---- 3.241A 3.241A 3.164 -.138 3.302 1 2270 ---- ---- 3.348A 3.348A 3.214 -.138 3.352 10 2275 ---- ---- 3.398A 3.398A 3.264 -.138 3.402 5 2280 ---- ---- 3.448A 3.448A 3.314 -.138 3.452 14 2285 ---- ---- 3.498A 3.498A 3.364 -.138 3.502 4 2290 ---- ---- 3.548A 3.548A 3.414 -.138 3.552 2295 ---- ---- 3.541A 3.541A 3.464 -.138 3.602 2300 ---- ---- 3.633A 3.633A 3.514 -.138 3.652 4 2305 ---- ---- 3.698A 3.698A 3.564 -.138 3.702 2310 ---- ---- 3.748A 3.748A 3.614 -.138 3.752 2325 ---- ---- 3.898A 3.898A 3.764 -.138 3.902 7 2350 ---- ---- 4.133A 4.133A 4.014 -.138 4.152 2 2375 ---- ---- 4.398A 4.398A 4.264 -.138 4.402 6 2400 ---- ---- 4.633A 4.633A 4.514 -.138 4.652 61 2425 ---- ---- 4.898A 4.898A 4.764 -.138 4.902 1 2450 ---- ---- 5.133A 5.133A 5.014 -.138 5.152 2475 ---- ---- 5.398A 5.398A 5.264 -.138 5.402 2500 ---- ---- 5.633A 5.633A 5.514 -.138 5.652 2 2525 ---- ---- 5.898A 5.898A 5.764 -.138 5.902 2550 ---- ---- 6.133A 6.133A 6.014 -.138 6.152 2575 ---- ---- 6.398A 6.398A 6.264 -.138 6.402 2 2600 ---- ---- 6.633A 6.633A 6.514 -.138 6.652 2625 ---- ---- 6.898A 6.898A 6.764 -.138 6.902 2650 ---- ---- 7.133A 7.133A 7.014 -.138 7.152 2675 ---- ---- 7.398A 7.398A 7.264 -.138 7.402 2700 ---- ---- 7.632A 7.632A 7.514 -.138 7.652 2725 ---- ---- 7.898A 7.898A 7.764 -.138 7.902 2750 ---- ---- 8.133A 8.133A 8.014 -.138 8.152 2775 ---- ---- 8.398A 8.398A 8.264 -.138 8.402 2800 ---- ---- 8.633A 8.633A 8.514 -.138 8.652 2825 ---- ---- 8.898A 8.898A 8.764 -.138 8.902 2850 ---- ---- 9.133A 9.133A 9.014 -.138 9.152 2875 ---- ---- 9.398A 9.398A 9.264 -.138 9.402 2900 ---- ---- 9.633A 9.633A 9.514 -.138 9.652 2925 ---- ---- 9.898A 9.898A 9.764 -.138 9.902 2950 ---- ---- 10.133A 10.133A 10.014 -.138 10.152 2975 ---- ---- 10.398A 10.398A 10.264 -.138 10.402 3000 ---- ---- 10.633A 10.633A 10.514 -.138 10.652 3025 ---- ---- 10.898A 10.898A 10.764 -.138 10.902 3050 ---- ---- 11.133A 11.133A 11.014 -.138 11.152 3075 ---- ---- 11.399A 11.399A 11.264 -.138 11.402 3100 ---- ---- 11.633A 11.633A 11.514 -.138 11.652 3125 ---- ---- 11.899A 11.899A 11.764 -.138 11.902 3150 ---- ---- 12.133A 12.133A 12.014 -.138 12.152 3175 ---- ---- 12.341A 12.341A 12.264 -.138 12.402 3200 ---- ---- 12.581A 12.581A 12.514 -.138 12.652 3225 ---- ---- 12.898A 12.898A 12.764 -.138 12.902 3250 ---- ---- 13.133A 13.133A 13.014 -.138 13.152 3275 ---- ---- 13.399A 13.399A 13.264 -.138 13.402 3300 ---- ---- 13.633A 13.633A 13.514 -.138 13.652 3325 ---- ---- 13.899A 13.899A 13.764 -.138 13.902 3350 ---- ---- 14.133A 14.133A 14.014 -.138 14.152 3375 ---- ---- 14.399A 14.399A 14.264 -.138 14.402 4000 ---- ---- 20.633A 20.633A 20.514 -.138 20.652 775 ---- ---- ---- ---- .000 -.001 .001 800 ---- ---- ---- ---- .000 -.001 .001 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 875 ---- ---- ---- ---- .000 -.001 .001 900 ---- ---- ---- ---- .000 -.001 .001 925 ---- ---- ---- ---- .000 -.001 .001 950 ---- ---- ---- ---- .000 -.001 .001 975 ---- ---- ---- ---- .000 -.001 .001 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- 80.481A 80.481A 80.514 -.137 80.651 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 -.001 .002 640 1225 ---- ---- ---- ---- .001 -.001 .002 11 1250 ---- ---- ---- ---- .002 UNCH .002 9 1275 ---- ---- ---- ---- .002 -.001 .003 5 1300 ---- ---- ---- ---- .003 -.001 .004 34 1325 ---- ---- ---- ---- .003 -.001 .004 64 1350 ---- ---- ---- ---- .004 -.001 .005 32 1375 ---- ---- ---- ---- .005 -.002 .007 6 1400 .010 .010 .010 .010 .006 -.002 1 .008 2 425 1425 ---- ---- ---- ---- .007 -.003 .010 4 1450 ---- ---- ---- ---- .009 -.003 .012 3 254 1475 ---- ---- .013A .013A .011 -.004 .015 33 1500 .015 .015 .012 .012 .014 -.006 6 .020 30 810 1525 ---- ---- .018A .018A .017 -.006 .023 222 1550 .018 .018 .018 .018 .021 -.006 3 .027 1 14 1565 ---- ---- .025A .025A .024 -.007 .031 1 1570 ---- ---- .026A .026A .025 -.007 .032 1575 ---- ---- .027A .027A .026 -.008 1 .034 27 1580 ---- ---- .029A .029A .027 -.008 .035 9 1585 ---- ---- .030A .030A .028 -.009 .037 1 1590 ---- ---- .031A .031A .029 -.009 .038 1 1595 ---- ---- .033A .033A .030 -.010 .040 7 1600 .039 .039 .030 .030 .032 -.010 14 .042 13 1310 1605 ---- ---- .035A .035A .033 -.011 .044 2 1610 ---- ---- .037A .037A .035 -.011 .046 1 1615 ---- ---- .038A .038A .036 -.012 .048 3 1620 ---- ---- .040A .040A .038 -.012 1 .050 3 1625 ---- ---- .042A .042A .040 -.013 .053 20 1630 .040 .040 .040 .040 .041 -.014 2 .055 5 10 1635 ---- ---- .043A .043A .043 -.014 .057 11 1640 ---- ---- .047A .047A .045 -.015 .060 3 1645 ---- ---- .047A .047A .047 -.016 .063 4 1650 .060 .060 .050A .050A .050 -.016 6 .066 5 506 1655 ---- ---- .053A .053A .052 -.017 .069 4 1660 ---- ---- .056A .056A .054 -.018 1 .072 6 1665 ---- ---- .057A .057A .057 -.019 .076 10 1670 ---- ---- .061A .061A .059 -.020 .079 4 1675 ---- ---- .062A .062A .062 -.021 2 .083 5 155 1680 .065 .065 .065 .065 .065 -.022 5 .087 7 137 1685 .074 .074 .068A .068A .068 -.023 1 .091 5 1690 ---- ---- .071A .071A .071 -.024 .095 16 1695 ---- ---- .074A .074A .075 -.024 .099 1 30 1700 .080 .080 .078 .081B .078 -.026 6 .104 15 1194 1705 ---- ---- .081A .081A .082 -.027 .109 8 1710 ---- ---- .084A .084A .086 -.028 .114 6 13 1715 ---- ---- .088A .088A .090 -.029 .119 1 3 1720 .100 .100 .090 .090 .094 -.031 9 .125 5 38 1725 ---- ---- .097A .097A .099 -.032 2 .131 1 164 1730 ---- ---- .102A .102A .104 -.033 .137 8 1735 ---- .149B .106A .149B .109 -.034 2 .143 51 1740 .117 .156B .111A .114A .114 -.036 61 .150 32 1745 .122 .164B .116A .135B .119 -.038 3 .157 26 1750 .140 .172B .120A .123 .125 -.039 17 .164 5 420 1755 ---- .180B .127A .180B .131 -.041 5 .172 168 200 1760 .132 .189B .132 .138B .138 -.042 3 .180 3 10 1765 ---- .198B .139A .198B .145 -.043 .188 3 1770 ---- .207B .145A .207B .152 -.044 2 .196 63 1775 .156 .217B .152A .160B .159 -.046 1 .205 41 213 1780 ---- .227B .158A .227B .167 -.047 1 .214 3 65 1785 ---- .238B .165A .238B .175 -.049 .224 8 1790 .200 .249B .173A .173A .184 -.050 1 .234 46 1795 ---- .260B .180A .260B .192 -.052 .244 2 1800 .260 .272B .188A .189A .202 -.053 78 .255 32 1008 1805 ---- .285B .196A .285B .212 -.055 8 .267 1 63 1810 .229 .298B .205A .217A .222 -.056 2 .278 70 84 1815 ---- .312B .212A .312B .233 -.058 .291 5 1820 ---- .324B .222A .324B .244 -.060 .304 5 62 1825 .250 .340B .232A .250A .256 -.061 7 .317 31 97 1830 .250 .356B .243A .272B .268 -.063 3 .331 29 1835 ---- .370B .254A .370B .281 -.065 .346 16 1840 ---- .388B .263A .388B .294 -.067 .361 1 4 1845 ---- .403B .275A .403B .308 -.069 .377 10 1850 .338 .421B .287A .324B .323 -.070 78 .393 32 216 1855 ---- .439B .300A .439B .338 -.072 .410 14 1860 ---- .458B .313A .458B .354 -.074 .428 8 1865 ---- .478B .327A .478B .370 -.077 2 .447 7 1870 ---- .498B .340A .498B .387 -.079 .466 5 1875 .346 .519B .346 .440B .404 -.082 11 .486 7 126 1880 ---- .540B .372A .540B .422 -.084 .506 1 52 1885 ---- .562B .390A .562B .441 -.086 .527 6 1890 ---- .571B .407A .568B .460 -.088 .548 2 10 1895 ---- .593B .424A .581B .480 -.090 .570 1 23 1900 .555 .614B .442A .488A .501 -.089 69 .590 47 775 1905 ---- .636B .461A .623B .522 -.094 .616 26 1910 ---- .661B .480A .648B .543 -.096 .639 5 1915 ---- .690B .498A .690B .566 -.097 .663 4 1920 ---- .710B .520A .695B .589 -.098 .687 27 1925 .642 .738B .540A .565A .612 -.100 7 .712 6 247 1930 ---- .765B .561A .764B .637 -.101 .738 2 8 1935 ---- .796B .583A .777B .662 -.102 .764 12 1940 .600 .829B .600 .635A .687 -.104 4 .791 40 1945 .794 .861B .628 .710 .713 -.106 46 .819 11 1950 .780 .893B .641 .748B .740 -.107 159 .847 442 1955 .773 .926B .677A .773 .767 -.109 1 .876 6 1960 ---- .947B .702A .947B .795 -.109 .904 3 1965 ---- .980B .728A .978B .823 -.111 .934 2 1970 ---- 1.016B .754A 1.010B .852 -.112 .964 20 1975 .856 1.050B .779A .891B .881 -.114 4 .995 81 1980 ---- 1.084B .806A 1.066B .911 -.116 1.027 24 1985 ---- 1.118B .834A 1.098B .942 -.117 1.059 21 1990 .919 1.152B .863A .985B .973 -.119 5 1.092 11 1995 ---- 1.186B .890A 1.166B 1.005 -.120 1.125 2 2000 ---- 1.221B .919A 1.189B 1.037 -.121 1.158 780 20000 ---- ---- 180.490A 180.490A 180.514 -.137 180.651 2005 ---- 1.257B .949A 1.236B 1.070 -.122 1.192 2010 ---- 1.293B .979A 1.261B 1.103 -.123 1.226 17 2015 ---- 1.330B 1.009A 1.297B 1.136 -.125 1.261 2020 ---- 1.368B 1.040A 1.333B 1.170 -.126 1.296 1 2025 ---- 1.402B 1.072A 1.384B 1.205 -.127 16 1.332 50 2030 ---- 1.406B 1.104A 1.387B 1.240 -.129 1.369 21 2035 ---- 1.410B 1.134A 1.134A 1.275 -.130 1.405 11 2040 ---- ---- 1.170A 1.170A 1.311 -.131 1.442 1 2045 ---- ---- 1.203A 1.203A 1.347 -.132 1.479 2050 ---- ---- 1.233A 1.233A 1.384 -.132 16 1.516 237 2055 ---- ---- 1.272A 1.272A 1.422 -.132 1.554 2 2060 ---- ---- 1.306A 1.306A 1.460 -.133 1.593 4 2065 ---- ---- 1.341A 1.341A 1.498 -.134 1.632 7 2070 ---- ---- 1.377A 1.377A 1.537 -.134 1.671 5 2075 ---- ---- 1.408A 1.408A 1.576 -.134 1.710 27 2080 ---- ---- 1.449A 1.449A 1.615 -.135 1.750 89 2085 ---- ---- 1.483A 1.483A 1.655 -.136 1.791 2090 ---- ---- 1.606A 1.606A 1.695 -.136 1.831 17 2095 ---- ---- 1.643A 1.643A 1.736 -.136 1.872 2 2100 ---- ---- 1.594A 1.594A 1.777 -.136 2 1.913 16 205 2105 ---- ---- 1.719A 1.719A 1.818 -.136 1.954 2110 ---- ---- 1.758A 1.758A 1.859 -.137 1.996 2 2115 ---- ---- 1.797A 1.797A 1.901 -.138 2.039 1 2120 ---- ---- 1.836A 1.836A 1.943 -.138 2.081 4 2125 ---- ---- 1.791A 1.791A 1.985 -.139 2.124 51 2130 ---- ---- 1.916A 1.916A 2.028 -.139 2.167 100 2135 ---- ---- 1.957A 1.957A 2.071 -.139 2.210 2 3 2140 ---- ---- 1.998A 1.998A 2.114 -.140 2.254 3 3 2145 ---- ---- 2.039A 2.039A 2.158 -.140 2.298 6 4 2150 ---- ---- 1.997A 1.997A 2.201 -.141 2.342 37 2155 ---- ---- 2.121A 2.121A 2.245 -.140 2.385 14 2160 ---- ---- 2.163A 2.163A 2.289 -.141 2.430 4 7 2165 ---- ---- 2.206A 2.206A 2.333 -.142 2.475 2 14 2170 ---- ---- 2.248A 2.248A 2.378 -.142 2.520 2 2 2175 ---- ---- 2.209A 2.209A 2.422 -.143 2.565 7 2180 ---- ---- 2.334A 2.334A 2.467 -.143 2.610 2 2185 ---- ---- 2.377A 2.377A 2.512 -.143 2.655 7 2190 ---- ---- 2.421A 2.421A 2.557 -.144 2.701 2195 ---- ---- 2.465A 2.465A 2.602 -.145 2.747 2200 ---- ---- 2.427A 2.427A 2.648 -.145 2.793 405 2205 ---- ---- 2.553A 2.553A 2.694 -.145 2.839 2 2 2210 ---- ---- 2.597A 2.597A 2.739 -.145 2.884 2215 ---- ---- 2.642A 2.642A 2.785 -.145 2.930 2220 ---- ---- 2.687A 2.687A 2.831 -.145 2.976 3 2225 ---- ---- 2.651A 2.651A 2.878 -.145 3.023 113 2230 ---- ---- 2.777A 2.777A 2.924 -.145 3.069 2235 ---- ---- 2.823A 2.823A 2.970 -.146 3.116 2240 ---- ---- 2.868A 2.868A 3.017 -.146 3.163 2245 ---- ---- 2.914A 2.914A 3.064 -.146 3.210 2250 ---- ---- 2.879A 2.879A 3.111 -.146 3.257 133 2255 ---- ---- 3.006A 3.006A 3.158 -.146 3.304 3 2260 ---- ---- 3.052A 3.052A 3.205 -.146 3.351 2265 ---- ---- 3.098A 3.098A 3.252 -.147 3.399 3 2270 ---- ---- 3.144A 3.144A 3.299 -.147 3.446 2 2275 3.321 3.321 3.110A 3.320A 3.346 -.147 1 3.493 59 2280 3.412 3.412 3.238A 3.402A 3.394 -.146 2 3.540 2285 ---- ---- 3.284A 3.284A 3.441 -.147 3.588 2290 ---- ---- 3.331A 3.331A 3.489 -.147 3.636 2295 ---- ---- 3.377A 3.377A 3.537 -.146 3.683 3 2300 ---- ---- 3.344A 3.344A 3.585 -.146 3.731 46 2305 ---- ---- 3.472A 3.472A 3.633 -.146 3.779 2310 ---- ---- 3.519A 3.519A 3.680 -.147 3.827 2325 ---- ---- 3.580A 3.580A 3.825 -.147 3.972 1 17 2350 3.968 3.968 3.819A 3.967A 4.067 -.145 2 4.212 2 54 2375 ---- ---- 4.059A 4.059A 4.310 -.145 4.455 34 2400 ---- 4.710B 4.301A 4.301A 4.554 -.144 4.698 215 2425 ---- 4.970B 4.544A 4.544A 4.799 -.145 4.944 17 2450 ---- 5.222B 4.788A 4.788A 5.045 -.143 5.188 25 2475 ---- 5.473B 5.111A 5.111A 5.291 -.143 5.434 15 2500 ---- 5.728B 5.356A 5.356A 5.538 -.142 5.680 463 2525 ---- 5.981B 5.602A 5.602A 5.785 -.142 5.927 29 2550 ---- 6.238B 5.848A 5.848A 6.033 -.141 6.174 19 2575 ---- 6.495B 6.095A 6.095A 6.281 -.140 6.421 8 2600 ---- 6.749B 6.342A 6.342A 6.529 -.140 6.669 21 2625 ---- 7.005B 6.590A 6.590A 6.777 -.140 6.917 15 2650 ---- ---- 6.838A 6.838A 7.026 -.139 7.165 13 2675 ---- ---- 7.086A 7.086A 7.275 -.139 7.414 14 2700 ---- ---- 7.479A 7.479A 7.524 -.139 7.663 11 2725 ---- ---- 7.735A 7.735A 7.773 -.138 7.911 17 2750 ---- ---- 7.977A 7.977A 8.022 -.139 8.161 17 2775 ---- ---- 8.233A 8.233A 8.271 -.138 8.409 2 2800 ---- ---- 8.475A 8.475A 8.520 -.138 8.658 31 2825 ---- ---- 8.732A 8.732A 8.769 -.139 8.908 10 2850 ---- ---- 8.974A 8.974A 9.019 -.138 9.157 8 2875 ---- ---- 9.232A 9.232A 9.268 -.138 9.406 4 2900 ---- ---- 9.474A 9.474A 9.517 -.139 9.656 12 2925 ---- ---- 9.731A 9.731A 9.767 -.138 9.905 2 2950 ---- ---- 9.974A 9.974A 10.016 -.139 10.155 1 2975 ---- ---- 10.232A 10.232A 10.266 -.138 10.404 3000 ---- ---- 10.474A 10.474A 10.516 -.138 10.654 46 3025 ---- ---- 10.732A 10.732A 10.765 -.138 10.903 3050 ---- ---- 10.975A 10.975A 11.015 -.138 11.153 3075 ---- ---- 11.232A 11.232A 11.265 -.138 11.403 3100 ---- ---- 11.475A 11.475A 11.515 -.137 11.652 2 3125 ---- ---- 11.732A 11.732A 11.764 -.138 11.902 3150 ---- ---- 11.974A 11.974A 12.014 -.138 12.152 3175 ---- ---- 12.232A 12.232A 12.264 -.138 12.402 3200 ---- ---- 12.475A 12.475A 12.514 -.138 12.652 3225 ---- ---- 12.732A 12.732A 12.764 -.137 12.901 3250 ---- ---- 12.975A 12.975A 13.014 -.137 13.151 3275 ---- ---- 13.232A 13.232A 13.264 -.137 13.401 15 3300 ---- ---- 13.475A 13.475A 13.514 -.137 13.651 3325 ---- ---- 13.732A 13.732A 13.764 -.137 13.901 3350 ---- ---- 13.974A 13.974A 14.014 -.137 14.151 3375 ---- ---- 14.231A 14.231A 14.264 -.137 14.401 3400 ---- ---- 14.474A 14.474A 14.514 -.137 14.651 3425 ---- ---- 14.732A 14.732A 14.764 -.137 14.901 3450 ---- ---- 14.975A 14.975A 15.014 -.137 15.151 3475 ---- ---- 15.232A 15.232A 15.264 -.137 15.401 3500 ---- ---- 15.475A 15.475A 15.514 -.137 15.651 3525 ---- ---- 15.732A 15.732A 15.764 -.137 15.901 3550 ---- ---- 15.975A 15.975A 16.014 -.137 16.151 3575 ---- ---- 16.232A 16.232A 16.264 -.137 16.401 3600 ---- ---- 16.474A 16.474A 16.514 -.137 16.651 3625 ---- ---- 16.732A 16.732A 16.764 -.137 16.901 3650 ---- ---- 16.975A 16.975A 17.014 -.137 17.151 3675 ---- ---- 17.232A 17.232A 17.264 -.137 17.401 3700 ---- ---- 17.475A 17.475A 17.514 -.137 17.651 3725 ---- ---- 17.732A 17.732A 17.764 -.137 17.901 3750 ---- ---- 17.975A 17.975A 18.014 -.137 18.151 3775 ---- ---- 18.232A 18.232A 18.264 -.137 18.401 3800 ---- ---- 18.475A 18.475A 18.514 -.137 18.651 3825 ---- ---- 18.732A 18.732A 18.764 -.137 18.901 3850 ---- ---- 18.975A 18.975A 19.014 -.137 19.151 3875 ---- ---- 19.232A 19.232A 19.264 -.137 19.401 3900 ---- ---- 19.475A 19.475A 19.514 -.137 19.651 3925 ---- ---- 19.732A 19.732A 19.764 -.137 19.901 3950 ---- ---- 19.975A 19.975A 20.014 -.137 20.151 3975 ---- ---- 20.232A 20.232A 20.264 -.137 20.401 4000 ---- ---- 20.475A 20.475A 20.514 -.137 20.651 4025 ---- ---- 20.732A 20.732A 20.764 -.137 20.901 4050 ---- ---- 20.975A 20.975A 21.014 -.137 21.151 4100 ---- ---- 21.475A 21.475A 21.514 -.137 21.651 4200 ---- ---- 22.476A 22.476A 22.514 -.137 22.651 4300 ---- ---- 23.476A 23.476A 23.514 -.137 23.651 4400 ---- ---- 24.476A 24.476A 24.514 -.137 24.651 4500 ---- ---- 25.476A 25.476A 25.514 -.137 25.651 4600 ---- ---- 26.476A 26.476A 26.514 -.137 26.651 5000 ---- ---- 30.475A 30.475A 30.514 -.137 30.651 6000 ---- ---- 40.475A 40.475A 40.514 -.137 40.651 7000 ---- ---- 50.476A 50.476A 50.514 -.137 50.651 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 60.477A 60.477A 60.514 -.137 60.651 825 ---- ---- ---- ---- .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 UNCH .002 4 10000 ---- ---- ---- ---- 80.331 -.137 80.468 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .003 UNCH .003 18 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1 1125 ---- ---- ---- ---- .006 UNCH .006 9 1150 ---- ---- ---- ---- .007 UNCH .007 9 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .009 -.001 .010 6 1225 ---- ---- ---- ---- .011 -.001 .012 1250 ---- ---- ---- ---- .013 -.001 .014 1275 ---- ---- ---- ---- .015 -.001 .016 1300 ---- ---- ---- ---- .018 -.001 .019 1 40 1325 ---- ---- ---- ---- .021 -.002 .023 3 1350 .022 .022 .022 .022 .024 -.002 3 .026 9 1375 ---- ---- ---- ---- .028 -.003 .031 3 1400 .035 .035 .035 .035 .033 -.003 4 .036 1 39 1425 ---- ---- ---- ---- .038 -.004 .042 1 14 1450 .040 .040 .040 .040 .044 -.005 1 .049 3 1475 ---- ---- .054A .054A .051 -.006 .057 24 1500 .062 .062 .062 .062 .059 -.008 2 .067 1 38 1525 ---- ---- .071A .071A .068 -.010 .078 13 1550 ---- ---- .081A .081A .080 -.012 15 .092 1 15 1575 ---- ---- .095A .095A .093 -.014 .107 5 1600 ---- ---- .111A .111A .109 -.017 1 .126 18 535 1625 ---- ---- .130A .130A .128 -.020 .148 16 1630 ---- ---- .134A .134A .132 -.021 .153 1 1635 ---- ---- .138A .138A .137 -.021 .158 1640 ---- ---- .143A .143A .141 -.023 .164 1645 ---- ---- .147A .147A .146 -.023 .169 1650 ---- ---- .152A .152A .151 -.024 5 .175 1 5 1655 ---- ---- .157A .157A .156 -.025 .181 1660 ---- ---- .162A .162A .162 -.025 .187 1 1665 ---- ---- .167A .167A .167 -.026 .193 1670 ---- ---- .173A .173A .173 -.026 .199 1675 ---- ---- .178A .178A .179 -.027 .206 2 29 1680 ---- ---- .184A .184A .185 -.028 .213 2 1685 ---- ---- .190A .190A .191 -.029 16 .220 1690 ---- ---- .196A .196A .198 -.029 .227 1 1695 ---- ---- .203A .203A .204 -.030 .234 9 1700 .220 .220 .208 .212B .211 -.031 133 .242 14 56 1705 ---- ---- .216A .216A .218 -.032 .250 1710 ---- ---- .223A .223A .226 -.032 .258 1715 ---- ---- .229A .229A .233 -.034 .267 10 1720 .240 .240 .236A .262B .241 -.034 1 .275 1725 .245 .245 .243A .252B .249 -.035 1 .284 2 14 1730 ---- ---- .251A .251A .257 -.036 .293 1 1 1735 ---- ---- .258A .258A .266 -.037 .303 12 1740 ---- ---- .266A .266A .275 -.038 1 .313 1 1745 ---- .324B .274A .324B .284 -.039 .323 1750 .317 .335B .283A .318B .293 -.040 25 .333 24 58 1755 ---- .347B .292A .347B .303 -.040 .343 1760 ---- .359B .301A .359B .313 -.041 1 .354 1765 ---- .371B .310A .371B .323 -.043 .366 1770 ---- .383B .319A .383B .334 -.043 .377 4 1775 ---- .396B .329A .396B .345 -.044 .389 12 46 1780 ---- .410B .340A .410B .356 -.045 1 .401 46 67 1785 ---- .423B .350A .423B .368 -.046 .414 1790 ---- .437B .361A .437B .380 -.047 .427 1795 ---- .452B .372A .452B .392 -.049 16 .441 5 1800 .395 .467B .384A .404B .405 -.049 213 .454 275 349 1805 ---- .482B .395A .482B .418 -.051 1 .469 1810 ---- .497B .407A .497B .432 -.051 .483 1815 ---- .514B .419A .514B .446 -.052 .498 1820 ---- .530B .432A .530B .460 -.054 8 .514 8 8 1825 ---- .546B .445A .546B .475 -.055 .530 4 6 1830 ---- .565B .458A .565B .490 -.056 .546 1835 ---- .583B .472A .583B .506 -.057 .563 1840 ---- .601B .486A .601B .522 -.058 .580 1845 ---- .620B .500A .620B .538 -.059 .597 1850 ---- .639B .515A .639B .555 -.061 .616 133 1855 ---- .659B .530A .659B .572 -.062 8 .634 8 19 1860 ---- .680B .546A .680B .590 -.063 .653 13 14 1865 ---- .700B .562A .700B .608 -.064 .672 1 1870 ---- .721B .578A .721B .627 -.065 .692 2 1875 ---- .743B .598A .743B .646 -.066 .712 2 1880 ---- .765B .615A .765B .665 -.068 .733 24 1885 ---- .786B .633A .786B .686 -.068 .754 1890 ---- .810B .651A .810B .706 -.070 .776 2 1895 ---- .833B .670A .833B .727 -.071 .798 1900 ---- .857B .689A .857B .748 -.072 .820 23 1905 ---- .872B .708A .860B .770 -.073 .843 3 3 1910 ---- .895B .728A .728A .793 -.074 .867 1915 ---- .919B .749A .749A .815 -.075 .890 13 1920 ---- .943B .770A .770A .839 -.076 .915 1925 ---- .966B .791A .791A .862 -.077 .939 39 1930 ---- .989B .813A .813A .887 -.077 .964 1935 ---- 1.009B .834A .834A .911 -.079 .990 1940 ---- 1.031B .856A .856A .936 -.080 1.016 1945 ---- 1.049B .879A .879A .962 -.080 1.042 14 1950 ---- ---- .902A .902A .988 -.081 1.069 14 105 1955 ---- ---- .926A .926A 1.014 -.082 1.096 5 1960 ---- ---- .953A .953A 1.041 -.083 1.124 5 1965 ---- ---- .977A .977A 1.068 -.084 1.152 1970 ---- 1.192B 1.002A 1.002A 1.095 -.085 1.180 1975 ---- 1.222B 1.028A 1.028A 1.123 -.086 1.209 1 1980 ---- 1.262B 1.054A 1.054A 1.152 -.086 1.238 1985 ---- 1.299B 1.080A 1.080A 1.180 -.088 1.268 1990 ---- 1.332B 1.107A 1.107A 1.210 -.088 1.298 1995 ---- 1.365B 1.134A 1.329B 1.239 -.089 1.328 2000 ---- 1.398B 1.162A 1.162A 1.269 -.090 1.359 13 2005 1.309 1.431B 1.190A 1.277A 1.299 -.091 2 1.390 2010 ---- 1.465B 1.218A 1.218A 1.329 -.093 1.422 2015 ---- 1.499B 1.247A 1.456B 1.360 -.093 1.453 5 2020 ---- 1.534B 1.276A 1.488B 1.392 -.094 1.486 2025 ---- 1.568B 1.306A 1.521B 1.423 -.095 1.518 13 2030 ---- 1.603B 1.335A 1.554B 1.455 -.096 1.551 2035 ---- 1.639B 1.366A 1.589B 1.487 -.097 1.584 9 2040 ---- 1.674B 1.396A 1.622B 1.520 -.098 1.618 2045 ---- 1.709B 1.427A 1.657B 1.553 -.099 1.652 10 2050 ---- 1.745B 1.458A 1.691B 1.586 -.100 1.686 50 2055 ---- 1.780B 1.490A 1.726B 1.620 -.100 1.720 2060 ---- 1.816B 1.522A 1.761B 1.654 -.101 1.755 2065 ---- 1.853B 1.554A 1.797B 1.688 -.102 1.790 2070 ---- 1.890B 1.586A 1.833B 1.723 -.103 1.826 30 2075 ---- 1.927B 1.619A 1.869B 1.758 -.104 1.862 4 2080 ---- 1.964B 1.652A 1.906B 1.793 -.105 1.898 2085 ---- 2.002B 1.685A 1.942B 1.829 -.105 1.934 2090 ---- 2.041B 1.719A 1.978B 1.865 -.106 1.971 11 2095 ---- 2.079B 1.754A 2.017B 1.901 -.107 2.008 2100 1.960 2.085B 1.787A 1.912A 1.938 -.107 2 2.045 2 2105 ---- 2.092B 1.823A 2.086B 1.975 -.107 2.082 89 2110 ---- 2.130B 1.858A 2.125B 2.012 -.108 2.120 2115 ---- ---- 1.893A 1.893A 2.050 -.108 2.158 2120 ---- ---- 1.928A 1.928A 2.088 -.108 2.196 2125 ---- ---- 1.964A 1.964A 2.126 -.109 2.235 1 2130 ---- ---- 2.000A 2.000A 2.165 -.109 2.274 2135 ---- ---- 2.037A 2.037A 2.203 -.110 2.313 2140 ---- ---- 2.073A 2.073A 2.243 -.109 2.352 7 2145 ---- ---- 2.110A 2.110A 2.282 -.110 2.392 2150 ---- ---- 2.148A 2.148A 2.321 -.110 2.431 1 2155 ---- ---- 2.185A 2.185A 2.361 -.110 2.471 2160 ---- ---- 2.223A 2.223A 2.401 -.110 2.511 2165 ---- ---- 2.361A 2.361A 2.441 -.111 2.552 2170 ---- ---- 2.399A 2.399A 2.481 -.111 2.592 2 2175 ---- ---- 2.339A 2.339A 2.522 -.111 2.633 2 2180 ---- ---- 2.477A 2.477A 2.562 -.112 2.674 2185 ---- ---- 2.515A 2.515A 2.603 -.113 2.716 2190 ---- ---- 2.555A 2.555A 2.644 -.113 2.757 2195 ---- ---- 2.594A 2.594A 2.686 -.113 2.799 2200 ---- ---- 2.535A 2.535A 2.727 -.113 2.840 14 2205 ---- ---- 2.673A 2.673A 2.769 -.113 2.882 3 2210 ---- ---- 2.714A 2.714A 2.811 -.114 2.925 2 2215 ---- ---- 2.754A 2.754A 2.853 -.114 2.967 2220 ---- ---- 2.795A 2.795A 2.895 -.114 3.009 2225 ---- ---- 2.737A 2.737A 2.937 -.115 3.052 12 2230 ---- ---- 2.876A 2.876A 2.980 -.115 3.095 2235 ---- ---- 2.917A 2.917A 3.023 -.115 3.138 2240 ---- ---- 2.958A 2.958A 3.065 -.116 3.181 2245 ---- ---- 3.000A 3.000A 3.108 -.117 3.225 2250 ---- ---- 2.943A 2.943A 3.152 -.116 3.268 3 2255 ---- ---- 3.084A 3.084A 3.195 -.117 3.312 2260 ---- ---- 3.126A 3.126A 3.238 -.117 3.355 2265 ---- ---- 3.168A 3.168A 3.282 -.117 3.399 2270 ---- ---- 3.210A 3.210A 3.326 -.117 3.443 2275 ---- ---- 3.155A 3.155A 3.370 -.118 3.488 1 2280 ---- ---- 3.295A 3.295A 3.414 -.118 3.532 2 2285 ---- ---- 3.338A 3.338A 3.458 -.118 3.576 2290 ---- ---- 3.380A 3.380A 3.502 -.119 3.621 2295 ---- ---- 3.423A 3.423A 3.547 -.119 3.666 1 2300 ---- ---- 3.370A 3.370A 3.591 -.120 3.711 6 2305 ---- ---- 3.509A 3.509A 3.636 -.120 3.756 2 2310 ---- ---- 3.553A 3.553A 3.680 -.121 3.801 2315 ---- ---- 3.597A 3.597A 3.725 -.121 3.846 2320 ---- ---- 3.641A 3.641A 3.770 -.121 3.891 2325 ---- ---- 3.589A 3.589A 3.815 -.121 3.936 1 2350 ---- ---- 3.812A 3.812A 4.042 -.123 4.165 3 2375 ---- ---- 4.037A 4.037A 4.272 -.124 4.396 7 2400 ---- ---- 4.264A 4.264A 4.503 -.126 4.629 23 2425 ---- ---- 4.494A 4.494A 4.737 -.126 4.863 12 2450 ---- ---- 4.727A 4.727A 4.972 -.128 5.100 4 2475 ---- ---- 4.961A 4.961A 5.208 -.129 5.337 5 2500 ---- ---- 5.197A 5.197A 5.446 -.130 5.576 5 2525 ---- ---- 5.434A 5.434A 5.685 -.131 5.816 9 2550 ---- ---- 5.672A 5.672A 5.925 -.133 6.058 1 2575 ---- ---- 5.912A 5.912A 6.166 -.133 6.299 1 2600 ---- ---- 6.152A 6.152A 6.408 -.134 6.542 2625 ---- ---- 6.394A 6.394A 6.651 -.135 6.786 2 2650 ---- ---- 6.637A 6.637A 6.895 -.135 7.030 2675 ---- ---- 6.879A 6.879A 7.139 -.135 7.274 2 2700 ---- ---- 7.123A 7.123A 7.384 -.135 7.519 1 2725 7.604 7.604 7.367A 7.604 7.629 -.135 4 7.764 2750 ---- ---- 7.612A 7.612A 7.875 -.135 8.010 1 2775 ---- ---- 7.858A 7.858A 8.121 -.135 8.256 1 2800 ---- ---- 8.195A 8.195A 8.367 -.136 8.503 1 2825 ---- ---- 8.440A 8.440A 8.614 -.136 8.750 2850 ---- ---- 8.686A 8.686A 8.861 -.136 8.997 2875 ---- ---- 8.933A 8.933A 9.108 -.136 9.244 1 2900 ---- ---- 9.180A 9.180A 9.356 -.136 9.492 3 2925 ---- ---- 9.427A 9.427A 9.603 -.136 9.739 1 2950 ---- ---- 9.675A 9.675A 9.851 -.136 9.987 2975 ---- ---- 9.922A 9.922A 10.099 -.136 10.235 1 3000 ---- ---- 10.170A 10.170A 10.348 -.136 10.484 3025 ---- ---- 10.418A 10.418A 10.596 -.136 10.732 1 3050 ---- ---- 10.666A 10.666A 10.844 -.137 10.981 3075 ---- ---- 10.914A 10.914A 11.093 -.136 11.229 3100 ---- ---- 11.163A 11.163A 11.342 -.136 11.478 1 3125 ---- ---- 11.411A 11.411A 11.590 -.137 11.727 3150 ---- ---- 11.659A 11.659A 11.839 -.137 11.976 3250 ---- ---- ---- ---- 12.836 -.136 12.972 3300 ---- ---- ---- ---- 13.334 -.137 13.471 3400 ---- ---- ---- ---- 14.332 -.137 14.469 3500 ---- ---- ---- ---- 15.331 -.137 15.468 3600 ---- ---- ---- ---- 16.331 -.137 16.468 3700 ---- ---- ---- ---- 17.331 -.137 17.468 3800 ---- ---- ---- ---- 18.331 -.137 18.468 3900 ---- ---- ---- ---- 19.331 -.137 19.468 4000 ---- ---- ---- ---- 20.331 -.137 20.468 4200 ---- ---- ---- ---- 22.331 -.137 22.468 4500 ---- ---- ---- ---- 25.331 -.137 25.468 5000 ---- ---- ---- ---- 30.331 -.137 30.468 6000 ---- ---- ---- ---- 40.331 -.137 40.468 7000 ---- ---- ---- ---- 50.331 -.137 50.468 775 ---- ---- ---- ---- .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 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 UNCH .002 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .009 UNCH .009 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .012 UNCH .012 1075 ---- ---- ---- ---- .013 -.001 .014 1100 ---- ---- ---- ---- .015 -.001 .016 1125 ---- ---- ---- ---- .017 -.001 .018 1150 ---- ---- ---- ---- .019 -.001 .020 1175 ---- ---- ---- ---- .022 -.001 .023 1200 ---- ---- ---- ---- .024 -.002 .026 3 1225 ---- ---- ---- ---- .027 -.002 .029 1 1250 ---- ---- ---- ---- .031 -.002 .033 3 1275 ---- ---- ---- ---- .035 -.003 .038 2 1300 ---- ---- ---- ---- .040 -.003 .043 9 1325 ---- ---- ---- ---- .045 -.004 .049 2 1350 ---- ---- ---- ---- .052 -.004 .056 14 1375 ---- ---- ---- ---- .059 -.005 1 .064 2 1400 ---- ---- .072A .072A .067 -.006 1 .073 5 1425 ---- ---- .081A .081A .077 -.007 .084 11 1450 ---- ---- .091A .091A .088 -.008 .096 5 1475 ---- ---- .103A .103A .100 -.010 1 .110 1500 ---- ---- .117A .117A .115 -.011 1 .126 5 1525 ---- ---- .133A .132A .132 -.013 1 .145 1 1550 ---- ---- .152A .152A .152 -.015 .167 123 1575 ---- ---- .174A .174A .174 -.018 .192 2 1600 ---- ---- .200A .200A .201 -.020 .221 185 1625 ---- ---- .228A .228A .231 -.023 .254 8 1650 .268 .268 .260A .280B .266 -.026 1 .292 117 1675 ---- ---- .297A .297A .306 -.029 .335 1700 ---- ---- .338A .338A .351 -.032 .383 35 1725 ---- ---- .384A .384A .402 -.035 .437 29 1750 ---- .499B .435A .499B .460 -.038 .498 52 1775 ---- .573B .494A .572B .525 -.042 .567 3 1800 ---- .656B .560A .656B .598 -.046 .644 262 1825 ---- .748B .633A .747B .679 -.050 .729 6 47 1850 ---- .849B .715A .847B .770 -.054 .824 2 33 1875 ---- .959B .808A .958B .870 -.058 .928 10 1900 ---- 1.067B .908A 1.062B .979 -.063 1.042 18 1925 ---- ---- 1.018A 1.018A 1.098 -.067 1.165 1 1950 ---- ---- 1.136A 1.136A 1.225 -.072 1.297 25 1975 ---- ---- 1.264A 1.264A 1.362 -.076 1.438 13 2000 ---- 1.609B 1.399A 1.399A 1.507 -.080 1.587 34 2025 ---- 1.779B 1.543A 1.543A 1.660 -.085 1.745 2 2050 ---- 1.955B 1.695A 1.695A 1.821 -.089 1.910 8 2075 ---- 2.131B 1.853A 1.853A 1.990 -.091 2.081 3 2100 ---- 2.313B 2.019A 2.019A 2.165 -.095 2.260 2125 ---- 2.501B 2.190A 2.190A 2.346 -.098 2.444 14 2150 ---- ---- 2.370A 2.370A 2.533 -.101 2.634 3 2175 ---- ---- 2.553A 2.553A 2.726 -.103 2.829 1 2200 ---- ---- 2.743A 2.743A 2.923 -.106 3.029 2 2225 ---- ---- 2.937A 2.937A 3.126 -.107 3.233 2 2250 ---- ---- 3.137A 3.137A 3.332 -.109 3.441 4 2275 ---- ---- 3.340A 3.340A 3.542 -.110 3.652 1 2300 ---- ---- 3.548A 3.548A 3.755 -.112 3.867 6 2325 ---- ---- 3.759A 3.759A 3.971 -.114 4.085 2350 ---- ---- 3.973A 3.973A 4.190 -.115 4.305 2375 ---- ---- 4.191A 4.191A 4.412 -.116 4.528 2 2400 ---- ---- 4.411A 4.411A 4.636 -.118 4.754 1 2425 ---- ---- 4.633A 4.633A 4.862 -.119 4.981 2450 ---- ---- 4.859A 4.859A 5.090 -.120 5.210 2475 ---- ---- 5.085A 5.085A 5.320 -.121 5.441 2500 ---- ---- 5.315A 5.315A 5.551 -.122 5.673 2 2525 ---- ---- 5.544A 5.544A 5.784 -.123 5.907 2 2550 ---- ---- 5.777A 5.777A 6.018 -.124 6.142 2575 ---- ---- 6.009A 6.009A 6.253 -.126 6.379 2600 ---- ---- 6.245A 6.245A 6.489 -.127 6.616 2625 ---- ---- 6.479A 6.479A 6.727 -.128 6.855 2650 ---- ---- 6.717A 6.717A 6.965 -.129 7.094 2675 ---- ---- 6.954A 6.954A 7.204 -.130 7.334 2700 ---- ---- 7.193A 7.193A 7.444 -.131 7.575 2725 ---- ---- 7.433A 7.433A 7.685 -.131 7.816 2750 ---- ---- 7.674A 7.674A 7.927 -.132 8.059 2775 ---- ---- 7.914A 7.914A 8.169 -.132 8.301 2800 ---- ---- 8.156A 8.156A 8.412 -.133 8.545 2825 ---- ---- 8.399A 8.399A 8.655 -.133 8.788 2850 ---- ---- 8.642A 8.642A 8.899 -.134 9.033 1 2875 ---- ---- 8.885A 8.885A 9.143 -.134 9.277 2900 ---- ---- 9.129A 9.129A 9.388 -.134 9.522 2925 ---- ---- 9.374A 9.374A 9.633 -.135 9.768 1 2950 ---- ---- 9.618A 9.618A 9.878 -.135 10.013 2975 ---- ---- 9.863A 9.863A 10.124 -.135 10.259 3000 ---- ---- 10.210A 10.210A 10.370 -.136 10.506 3025 ---- ---- 10.456A 10.456A 10.617 -.135 10.752 3050 ---- ---- 10.702A 10.702A 10.863 -.136 10.999 3075 ---- ---- 10.948A 10.948A 11.110 -.136 11.246 3100 ---- ---- 11.195A 11.195A 11.357 -.136 11.493 3125 ---- ---- 11.442A 11.442A 11.605 -.136 11.741 4 3200 ---- ---- 12.184A 12.184A 12.348 -.136 12.484 2 3400 ---- ---- 14.169A 14.169A 14.336 -.137 14.473 2 3500 ---- ---- ---- ---- 15.333 -.137 15.470 3600 ---- ---- ---- ---- 16.332 -.136 16.468 3800 ---- ---- ---- ---- 18.331 -.137 18.468 4000 ---- ---- ---- ---- 20.331 -.137 20.468 4500 ---- ---- ---- ---- 25.331 -.137 25.468 5000 ---- ---- ---- ---- 30.331 -.137 30.468 5500 ---- ---- ---- ---- 35.331 -.137 35.468 6000 ---- ---- ---- ---- 40.331 -.137 40.468 6500 ---- ---- ---- ---- 45.331 -.137 45.468 7000 ---- ---- ---- ---- 50.331 -.137 50.468 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 +.001 .004 900 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 UNCH .008 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .015 -.001 .016 10000 ---- ---- 80.463A 80.463A 80.331 -.137 80.468 1025 ---- ---- ---- ---- .017 -.001 .018 1050 ---- ---- ---- ---- .019 -.001 .020 1075 ---- ---- ---- ---- .022 -.001 .023 1100 ---- ---- ---- ---- .025 -.002 .027 11 1125 ---- ---- ---- ---- .028 -.002 .030 1150 ---- ---- ---- ---- .032 -.002 .034 1 1175 ---- ---- ---- ---- .036 -.002 .038 5 1200 ---- ---- ---- ---- .041 -.002 .043 19 1225 ---- ---- ---- ---- .046 -.003 .049 230 1250 ---- ---- ---- ---- .052 -.003 .055 11 1275 ---- ---- ---- ---- .059 -.003 .062 1300 ---- ---- ---- ---- .067 -.003 .070 245 1325 ---- ---- ---- ---- .075 -.004 .079 2 1350 ---- ---- ---- ---- .085 -.004 .089 6 1375 ---- ---- .099A .099A .096 -.005 .101 5 1400 ---- ---- .109A .109A .108 -.007 .115 100 1425 ---- ---- .123A .123A .122 -.008 .130 3 1450 ---- ---- .140A .140A .138 -.009 .147 91 1475 ---- ---- .157A .157A .156 -.011 .167 4 1500 ---- ---- .176A .176A .177 -.012 .189 7 315 1525 ---- ---- .200A .200A .200 -.015 .215 5 1550 ---- ---- .225A .225A .227 -.017 .244 262 1575 ---- ---- .254A .254A .257 -.019 .276 21 1600 .295 .295 .287A .292A .292 -.021 1 .313 46 1625 ---- ---- .323A .323A .330 -.023 .353 3 75 1650 ---- ---- .363A .363A .374 -.025 .399 4 163 1675 ---- ---- .408A .408A .422 -.029 .451 15 1700 .460 .476 .458A .496B .477 -.031 3 .508 1 175 1725 ---- ---- .513A .513A .538 -.034 .572 7 9 1750 ---- ---- .575A .575A .606 -.037 84 .643 50 75 1775 ---- ---- .643A .643A .681 -.041 .722 3 1800 ---- ---- .718A .718A .764 -.044 .808 361 1825 ---- .903B .800A .903B .855 -.047 .902 32 1850 ---- 1.011B .893A 1.011B .953 -.052 1.005 24 1875 ---- 1.128B .992A 1.128B 1.060 -.055 1.115 75 1900 ---- ---- 1.099A 1.099A 1.174 -.060 1.234 55 1925 1.274 1.274 1.214A 1.303B 1.297 -.063 3 1.360 43 1950 1.435 1.435 1.337A 1.411A 1.427 -.068 4 1.495 120 1975 ---- ---- 1.467A 1.467A 1.565 -.072 1.637 30 2000 ---- ---- 1.605A 1.605A 1.711 -.075 1.786 194 2025 ---- 1.954B 1.750A 1.750A 1.864 -.079 1.943 3 2050 ---- 2.127B 1.901A 1.901A 2.023 -.083 2.106 9 2075 ---- 2.304B 2.059A 2.059A 2.189 -.086 2.275 6 2100 ---- 2.482B 2.223A 2.223A 2.362 -.089 2.451 112 2125 ---- 2.666B 2.393A 2.393A 2.540 -.091 2.631 10 2150 2.727 2.855B 2.568A 2.700A 2.724 -.093 2 2.817 152 2175 ---- 3.049B 2.749A 2.749A 2.913 -.095 3.008 1 2200 ---- ---- 2.935A 2.935A 3.106 -.097 3.203 80 2225 ---- ---- 3.125A 3.125A 3.304 -.099 3.403 3 2250 ---- ---- 3.320A 3.320A 3.506 -.100 3.606 2 2275 ---- ---- 3.519A 3.519A 3.711 -.102 3.813 2 2300 ---- ---- 3.721A 3.721A 3.919 -.104 4.023 54 2325 ---- ---- 3.928A 3.928A 4.130 -.106 4.236 2 2350 ---- ---- 4.137A 4.137A 4.344 -.108 4.452 12 2375 ---- ---- 4.350A 4.350A 4.560 -.110 4.670 1 2400 ---- ---- 4.565A 4.565A 4.778 -.113 4.891 10 2425 ---- ---- 4.783A 4.783A 4.999 -.114 5.113 4 2450 ---- ---- 5.002A 5.002A 5.223 -.115 5.338 2 2475 ---- ---- 5.224A 5.224A 5.448 -.116 5.564 2 2500 ---- ---- 5.448A 5.448A 5.675 -.116 5.791 5 2525 ---- ---- 5.674A 5.674A 5.903 -.118 6.021 2550 ---- ---- 5.901A 5.901A 6.133 -.118 6.251 1 2575 ---- ---- 6.130A 6.130A 6.363 -.120 6.483 2600 ---- ---- 6.360A 6.360A 6.595 -.121 6.716 4 2625 ---- ---- 6.591A 6.591A 6.828 -.122 6.950 2650 ---- ---- 6.823A 6.823A 7.062 -.122 7.184 5 2675 ---- ---- 7.057A 7.057A 7.297 -.123 7.420 2700 ---- ---- 7.291A 7.291A 7.533 -.124 7.657 20 2725 ---- ---- 7.526A 7.526A 7.770 -.124 7.894 1 2750 ---- ---- 7.762A 7.762A 8.007 -.126 8.133 2 2775 ---- ---- 7.999A 7.999A 8.245 -.127 8.372 2800 ---- ---- 8.237A 8.237A 8.484 -.127 8.611 2 2825 ---- ---- 8.475A 8.475A 8.723 -.128 8.851 4 2850 ---- ---- 8.714A 8.714A 8.963 -.129 9.092 2 2875 ---- ---- 8.954A 8.954A 9.204 -.129 9.333 9 2900 ---- ---- 9.194A 9.194A 9.445 -.130 9.575 1 2925 ---- ---- 9.435A 9.435A 9.687 -.130 9.817 2 2950 ---- ---- 9.677A 9.677A 9.929 -.131 10.060 3 2975 ---- ---- 9.918A 9.918A 10.172 -.131 10.303 5 3000 ---- ---- 10.161A 10.161A 10.415 -.132 10.547 5 3025 ---- ---- 10.403A 10.403A 10.659 -.131 10.790 5 3050 ---- ---- 10.647A 10.647A 10.903 -.132 11.035 1 3075 ---- ---- 10.890A 10.890A 11.147 -.132 11.279 4 3100 ---- ---- 11.134A 11.134A 11.392 -.132 11.524 2 3125 ---- ---- 11.378A 11.378A 11.637 -.132 11.769 3 3150 ---- ---- 11.623A 11.623A 11.882 -.133 12.015 2 3175 ---- ---- 11.868A 11.868A 12.128 -.133 12.261 3200 ---- ---- 12.114A 12.114A 12.373 -.134 12.507 4 3225 ---- ---- 12.474A 12.474A 12.619 -.134 12.753 8 3250 ---- ---- 12.720A 12.720A 12.865 -.135 13.000 3 3275 ---- ---- 12.966A 12.966A 13.112 -.134 13.246 6 3300 ---- ---- 13.213A 13.213A 13.358 -.135 13.493 2 3325 ---- ---- 13.459A 13.459A 13.605 -.136 13.741 1 3350 ---- ---- 13.705A 13.705A 13.852 -.136 13.988 3375 ---- ---- 13.952A 13.952A 14.100 -.136 14.236 1 3400 ---- ---- 14.198A 14.198A 14.347 -.137 14.484 2 3425 ---- ---- 14.446A 14.446A 14.595 -.137 14.732 2 3450 ---- ---- 14.692A 14.692A 14.843 -.137 14.980 3 3475 ---- ---- 14.940A 14.940A 15.091 -.137 15.228 1 3500 ---- ---- 15.187A 15.187A 15.340 -.137 15.477 1 3525 ---- ---- 15.435A 15.435A 15.588 -.137 15.725 2 3550 ---- ---- 15.682A 15.682A 15.837 -.137 15.974 3 3575 ---- ---- 15.931A 15.931A 16.086 -.137 16.223 1 3600 ---- ---- 16.179A 16.179A 16.335 -.137 16.472 3625 ---- ---- 16.426A 16.426A 16.584 -.137 16.721 2 3650 ---- ---- 16.675A 16.675A 16.833 -.137 16.970 1 3675 ---- ---- 16.925A 16.925A 17.083 -.137 17.220 1 3700 ---- ---- 17.175A 17.175A 17.332 -.137 17.469 3725 ---- ---- 17.425A 17.425A 17.582 -.137 17.719 4000 ---- ---- 20.410A 20.410A 20.331 -.137 20.468 1 4500 ---- ---- 25.414A 25.414A 25.331 -.137 25.468 5000 ---- ---- 30.418A 30.418A 30.331 -.137 30.468 6000 ---- ---- 40.427A 40.427A 40.331 -.137 40.468 7500 ---- ---- 55.440A 55.440A 55.331 -.137 55.468 775 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .008 -.001 .009 1 925 ---- ---- ---- ---- .009 -.001 .010 950 ---- ---- ---- ---- .011 -.001 .012 975 ---- ---- ---- ---- .013 -.001 .014 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .023 -.001 .024 1025 ---- ---- ---- ---- .026 -.002 .028 1050 ---- ---- ---- ---- .030 -.001 .031 1075 ---- ---- ---- ---- .034 -.001 .035 1100 ---- ---- ---- ---- .038 -.002 .040 1125 ---- ---- ---- ---- .043 -.002 .045 1150 ---- ---- ---- ---- .049 -.001 .050 1175 ---- ---- ---- ---- .054 -.002 .056 1200 ---- ---- ---- ---- .061 -.002 .063 1225 ---- ---- ---- ---- .068 -.003 .071 1250 ---- ---- ---- ---- .076 -.003 .079 1275 ---- ---- ---- ---- .085 -.003 .088 1300 ---- ---- ---- ---- .096 -.003 .099 1325 ---- ---- ---- ---- .107 -.004 .111 1350 ---- ---- ---- ---- .120 -.005 .125 1375 ---- ---- .139A .139A .134 -.006 .140 1400 ---- ---- .154A .154A .151 -.006 .157 1425 ---- ---- .172A .172A .169 -.008 .177 1450 ---- ---- .192A .192A .190 -.009 .199 1475 ---- ---- .215A .215A .213 -.011 .224 1500 ---- ---- .240A .240A .240 -.012 .252 1 4 1525 ---- ---- .268A .268A .269 -.014 .283 1550 ---- ---- .299A .299A .302 -.016 .318 1575 ---- ---- .333A .333A .339 -.017 .356 1600 ---- ---- .372A .372A .380 -.019 .399 1 2 1625 ---- ---- .414A .414A .426 -.021 .447 1650 ---- ---- .461A .461A .476 -.024 .500 1675 ---- ---- .512A .512A .532 -.025 .557 100 1700 ---- ---- .569A .569A .593 -.028 .621 3 1725 ---- ---- .630A .630A .661 -.030 .691 1750 ---- ---- .698A .698A .735 -.032 .767 1775 ---- ---- .772A .772A .815 -.036 .851 1800 ---- ---- .852A .852A .901 -.040 .941 1825 ---- ---- .939A .939A .995 -.043 1.038 1850 ---- ---- 1.037A 1.037A 1.096 -.046 1.142 1875 ---- ---- 1.139A 1.139A 1.205 -.049 1.254 1900 ---- ---- 1.247A 1.247A 1.320 -.053 1.373 3 1925 ---- ---- 1.363A 1.363A 1.443 -.055 1.498 1950 ---- ---- 1.486A 1.486A 1.573 -.058 1.631 1975 ---- ---- 1.615A 1.615A 1.710 -.060 1.770 2000 ---- ---- 1.751A 1.751A 1.853 -.063 1.916 2025 ---- ---- 1.894A 1.894A 2.003 -.066 2.069 2050 ---- ---- 2.042A 2.042A 2.159 -.068 2.227 2075 ---- ---- 2.197A 2.197A 2.321 -.071 2.392 2100 ---- ---- 2.356A 2.356A 2.488 -.073 2.561 2125 ---- ---- 2.522A 2.522A 2.661 -.075 2.736 2150 ---- ---- 2.692A 2.692A 2.839 -.077 2.916 2175 ---- ---- 2.868A 2.868A 3.021 -.080 3.101 2200 ---- ---- 3.047A 3.047A 3.207 -.083 3.290 2225 ---- ---- 3.232A 3.232A 3.398 -.085 3.483 2250 ---- ---- 3.420A 3.420A 3.593 -.087 3.680 2275 ---- ---- 3.613A 3.613A 3.792 -.089 3.881 2300 ---- ---- 3.809A 3.809A 3.994 -.091 4.085 2325 ---- ---- 4.009A 4.009A 4.199 -.092 4.291 2350 ---- ---- 4.212A 4.212A 4.407 -.094 4.501 2375 ---- ---- 4.418A 4.418A 4.618 -.095 4.713 2400 ---- ---- 4.627A 4.627A 4.831 -.097 4.928 2425 ---- ---- 4.838A 4.838A 5.046 -.099 5.145 2450 ---- ---- 5.052A 5.052A 5.264 -.100 5.364 2475 ---- ---- 5.268A 5.268A 5.483 -.101 5.584 2500 ---- ---- 5.487A 5.487A 5.704 -.103 5.807 2525 ---- ---- 5.707A 5.707A 5.927 -.104 6.031 2550 ---- ---- 5.929A 5.929A 6.152 -.104 6.256 2575 ---- ---- 6.152A 6.152A 6.378 -.105 6.483 2600 ---- ---- 6.377A 6.377A 6.605 -.107 6.712 2625 ---- ---- 6.603A 6.603A 6.833 -.108 6.941 2650 ---- ---- 6.831A 6.831A 7.063 -.109 7.172 2675 ---- ---- 7.060A 7.060A 7.294 -.110 7.404 2700 ---- ---- 7.290A 7.290A 7.525 -.112 7.637 2725 ---- ---- 7.521A 7.521A 7.758 -.113 7.871 2750 ---- ---- 7.753A 7.753A 7.992 -.113 8.105 2775 ---- ---- 7.986A 7.986A 8.226 -.114 8.340 2800 ---- ---- 8.220A 8.220A 8.462 -.115 8.577 2825 ---- ---- 8.454A 8.454A 8.698 -.115 8.813 2850 ---- ---- 8.690A 8.690A 8.934 -.117 9.051 2875 ---- ---- 8.926A 8.926A 9.172 -.117 9.289 2900 ---- ---- 9.162A 9.162A 9.410 -.118 9.528 2925 ---- ---- 9.399A 9.399A 9.648 -.119 9.767 2950 ---- ---- 9.637A 9.637A 9.887 -.119 10.006 2975 ---- ---- 9.876A 9.876A 10.127 -.120 10.247 3000 ---- ---- 10.115A 10.115A 10.367 -.120 10.487 3025 ---- ---- 10.354A 10.354A 10.608 -.121 10.729 3050 ---- ---- 10.594A 10.594A 10.849 -.121 10.970 3075 ---- ---- 10.835A 10.835A 11.090 -.122 11.212 3100 ---- ---- 11.076A 11.076A 11.332 -.122 11.454 3125 ---- ---- 11.317A 11.317A 11.574 -.123 11.697 3500 ---- ---- ---- ---- 15.246 -.128 15.374 4000 ---- ---- ---- ---- 20.215 -.130 20.345 5000 ---- ---- ---- ---- 30.215 -.130 30.345 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .011 -.001 .012 900 ---- ---- ---- ---- .013 -.001 .014 925 ---- ---- ---- ---- .015 -.001 .016 950 ---- ---- ---- ---- .018 UNCH .018 975 ---- ---- ---- ---- .020 -.001 .021 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .032 UNCH .032 10000 ---- ---- ---- ---- 80.215 -.130 80.345 1025 ---- ---- ---- ---- .036 UNCH .036 1050 ---- ---- ---- ---- .041 UNCH .041 1075 ---- ---- ---- ---- .046 -.001 .047 1100 ---- ---- ---- ---- .052 -.001 .053 1125 ---- ---- ---- ---- .058 -.001 .059 1150 ---- ---- ---- ---- .065 -.002 .067 1175 ---- ---- ---- ---- .073 -.002 .075 1200 ---- ---- ---- ---- .081 -.003 .084 1225 ---- ---- ---- ---- .091 -.002 .093 1250 ---- ---- ---- ---- .101 -.003 .104 1275 ---- ---- ---- ---- .112 -.004 .116 1300 ---- ---- ---- ---- .125 -.005 .130 100 1325 ---- ---- ---- ---- .140 -.004 .144 1 1350 ---- ---- .160A .160A .156 -.005 .161 1375 ---- ---- .177A .177A .173 -.007 .180 1 1400 ---- ---- .197A .197A .194 -.007 .201 1 1425 ---- ---- .219A .219A .216 -.008 .224 1450 ---- ---- .243A .243A .241 -.009 .250 1475 ---- ---- .270A .270A .269 -.010 .279 1500 ---- ---- .300A .300A .301 -.011 .312 1000 1525 ---- ---- .333A .333A .336 -.012 .348 6 1550 ---- ---- .370A .370A .374 -.014 .388 12 1575 ---- ---- .410A .410A .417 -.015 .432 17 1600 .480 .480 .454A .454A .464 -.017 35 .481 2000 1625 ---- ---- .502A .502A .516 -.019 .535 3 12 1650 ---- ---- .555A .555A .572 -.021 .593 16 1675 ---- ---- .612A .612A .634 -.024 .658 111 1700 ---- ---- .674A .674A .702 -.026 .728 1002 1725 ---- ---- .742A .742A .775 -.029 .804 25 1750 ---- ---- .815A .815A .853 -.034 .887 5 41 1775 ---- ---- .895A .895A .939 -.037 .976 12 1800 ---- ---- .981A .981A 1.030 -.041 1.071 16 1825 ---- ---- 1.073A 1.073A 1.128 -.046 1.174 9 1850 ---- ---- 1.176A 1.176A 1.232 -.050 1.282 1875 ---- ---- 1.282A 1.282A 1.344 -.054 1.398 100 1900 ---- ---- 1.394A 1.394A 1.462 -.057 1.519 12 1925 ---- ---- 1.512A 1.512A 1.588 -.059 1.647 1950 ---- ---- 1.637A 1.637A 1.721 -.061 1.782 1975 ---- ---- 1.769A 1.769A 1.861 -.061 1.922 4 2000 ---- ---- 1.906A 1.906A 2.007 -.061 2.068 137 2025 ---- ---- 2.050A 2.050A 2.160 -.059 2.219 2050 ---- ---- 2.199A 2.199A 2.318 -.059 2.377 2075 ---- ---- 2.353A 2.353A 2.480 -.060 2.540 2100 ---- ---- 2.513A 2.513A 2.647 -.062 2.709 2125 ---- ---- 2.678A 2.678A 2.817 -.065 2.882 2150 ---- ---- 2.847A 2.847A 2.991 -.070 3.061 2175 ---- ---- 3.022A 3.022A 3.170 -.073 3.243 2200 ---- ---- 3.200A 3.200A 3.352 -.078 3.430 4 2225 ---- ---- 3.383A 3.383A 3.540 -.081 3.621 2250 ---- ---- 3.569A 3.569A 3.731 -.084 3.815 2275 ---- ---- 3.759A 3.759A 3.926 -.086 4.012 2300 ---- ---- 3.952A 3.952A 4.124 -.089 4.213 2325 ---- ---- 4.150A 4.150A 4.326 -.091 4.417 2350 ---- ---- 4.349A 4.349A 4.530 -.093 4.623 2375 ---- ---- 4.553A 4.553A 4.738 -.094 4.832 2400 ---- ---- 4.757A 4.757A 4.948 -.095 5.043 1 2425 ---- ---- 4.966A 4.966A 5.161 -.096 5.257 2450 ---- ---- 5.176A 5.176A 5.376 -.097 5.473 2475 ---- ---- 5.389A 5.389A 5.592 -.098 5.690 2500 ---- ---- 5.604A 5.604A 5.811 -.099 5.910 2525 ---- ---- 5.820A 5.820A 6.032 -.099 6.131 2550 ---- ---- 6.038A 6.038A 6.254 -.100 6.354 2575 ---- ---- 6.258A 6.258A 6.477 -.101 6.578 2600 ---- ---- 6.481A 6.481A 6.702 -.101 6.803 3 2625 ---- ---- 6.704A 6.704A 6.927 -.103 7.030 2650 ---- ---- 6.929A 6.929A 7.154 -.104 7.258 2675 ---- ---- 7.154A 7.154A 7.383 -.104 7.487 2700 ---- ---- 7.381A 7.381A 7.612 -.105 7.717 2725 ---- ---- 7.609A 7.609A 7.842 -.106 7.948 2750 ---- ---- 7.839A 7.839A 8.072 -.108 8.180 1 2775 ---- ---- 8.069A 8.069A 8.304 -.109 8.413 2800 ---- ---- 8.300A 8.300A 8.537 -.110 8.647 2825 ---- ---- 8.532A 8.532A 8.770 -.111 8.881 2850 ---- ---- 8.765A 8.765A 9.004 -.112 9.116 2875 ---- ---- 8.999A 8.999A 9.239 -.113 9.352 2900 ---- ---- 9.233A 9.233A 9.474 -.114 9.588 2925 ---- ---- 9.468A 9.468A 9.710 -.115 9.825 2950 ---- ---- 9.704A 9.704A 9.947 -.115 10.062 2975 ---- ---- 9.940A 9.940A 10.184 -.116 10.300 3000 ---- ---- 10.177A 10.177A 10.421 -.118 10.539 3025 ---- ---- 10.414A 10.414A 10.660 -.118 10.778 1 3050 ---- ---- 10.652A 10.652A 10.898 -.119 11.017 1 3075 ---- ---- 10.891A 10.891A 11.138 -.119 11.257 1 3100 ---- ---- 11.130A 11.130A 11.378 -.119 11.497 3125 ---- ---- 11.369A 11.369A 11.618 -.120 11.738 5 3150 ---- ---- 11.609A 11.609A 11.858 -.121 11.979 1 3175 ---- ---- 11.850A 11.850A 12.100 -.121 12.221 2 3200 ---- ---- 12.090A 12.090A 12.341 -.122 12.463 3 3225 ---- ---- 12.332A 12.332A 12.583 -.122 12.705 4 3250 ---- ---- 12.573A 12.573A 12.825 -.122 12.947 1 3275 ---- ---- 12.815A 12.815A 13.068 -.122 13.190 11 3300 ---- ---- 13.058A 13.058A 13.311 -.123 13.434 9 3325 ---- ---- 13.300A 13.300A 13.554 -.123 13.677 15 3350 ---- ---- 13.544A 13.544A 13.798 -.123 13.921 16 3375 ---- ---- 13.787A 13.787A 14.042 -.124 14.166 19 3400 ---- ---- 14.031A 14.031A 14.287 -.123 14.410 16 3500 ---- ---- 15.008A 15.008A 15.267 -.124 15.391 12 4000 ---- ---- 20.109A 20.109A 20.218 -.128 20.346 5000 ---- ---- ---- ---- 30.215 -.130 30.345 6000 ---- ---- ---- ---- 40.215 -.130 40.345 7000 ---- ---- ---- ---- 50.215 -.130 50.345 800 ---- ---- ---- ---- .010 +.001 .009 1 8000 ---- ---- ---- ---- 60.215 -.130 60.345 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .013 UNCH .013 875 ---- ---- ---- ---- .016 +.001 .015 900 ---- ---- ---- ---- .018 UNCH .018 9000 ---- ---- ---- ---- 70.215 -.130 70.345 925 ---- ---- ---- ---- .021 UNCH .021 950 ---- ---- ---- ---- .024 UNCH .024 975 ---- ---- ---- ---- .028 UNCH .028 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .056 UNCH .056 10000 ---- ---- ---- ---- 80.064 -.132 80.196 1025 ---- ---- ---- ---- .063 +.001 .062 1050 ---- ---- ---- ---- .069 UNCH .069 1075 ---- ---- ---- ---- .077 UNCH .077 1100 ---- ---- ---- ---- .085 UNCH .085 1125 ---- ---- ---- ---- .094 -.001 .095 1150 ---- ---- ---- ---- .105 UNCH .105 1175 ---- ---- ---- ---- .116 -.001 .117 1200 ---- ---- ---- ---- .128 -.002 .130 9 1225 ---- ---- ---- ---- .142 -.002 .144 1250 ---- ---- ---- ---- .158 -.002 .160 1275 ---- ---- ---- ---- .175 -.003 .178 1300 ---- ---- ---- ---- .194 -.003 .197 1325 ---- ---- ---- ---- .215 -.004 .219 1350 ---- ---- ---- ---- .238 -.004 .242 1375 ---- ---- ---- ---- .263 -.005 .268 1400 ---- ---- .295A .295A .291 -.006 .297 102 1425 ---- ---- .325A .325A .322 -.007 .329 1450 ---- ---- .357A .357A .356 -.007 .363 1475 ---- ---- .392A .392A .393 -.008 .401 1500 ---- ---- .430A .430A .433 -.009 .442 1525 ---- ---- .472A .472A .477 -.010 .487 5 1550 ---- ---- .517A .517A .525 -.011 .536 1575 ---- ---- .565A .565A .577 -.012 .589 1600 ---- ---- .618A .618A .633 -.014 .647 1 1625 ---- ---- .674A .674A .694 -.015 .709 1650 ---- ---- .735A .735A .759 -.018 .777 1675 ---- ---- .801A .801A .830 -.019 .849 1700 ---- ---- .871A .871A .906 -.021 .927 112 1725 ---- ---- .947A .947A .986 -.025 1.011 1750 1.045 1.045 1.028A 1.045 1.073 -.027 18 1.100 1775 ---- ---- 1.114A 1.114A 1.165 -.029 1.194 1800 ---- ---- 1.206A 1.206A 1.262 -.033 1.295 4 1825 ---- ---- 1.304A 1.304A 1.365 -.036 1.401 1850 ---- ---- 1.415A 1.415A 1.474 -.038 1.512 125 1875 ---- ---- 1.525A 1.525A 1.588 -.042 1.630 1900 ---- ---- 1.641A 1.641A 1.708 -.044 1.752 1 1925 ---- ---- 1.762A 1.762A 1.834 -.047 1.881 1950 ---- ---- 1.889A 1.889A 1.966 -.049 2.015 1975 ---- ---- 2.021A 2.021A 2.103 -.051 2.154 2000 ---- ---- 2.159A 2.159A 2.245 -.054 2.299 1 2025 ---- ---- 2.302A 2.302A 2.393 -.056 2.449 2050 ---- ---- 2.450A 2.450A 2.545 -.058 2.603 2075 ---- ---- 2.603A 2.603A 2.703 -.060 2.763 1 2100 ---- ---- 2.761A 2.761A 2.865 -.062 2.927 1 2125 ---- ---- 2.923A 2.923A 3.032 -.064 3.096 2150 ---- ---- 3.089A 3.089A 3.203 -.067 3.270 2175 ---- ---- 3.260A 3.260A 3.378 -.069 3.447 2200 ---- ---- 3.434A 3.434A 3.557 -.071 3.628 100 2225 ---- ---- 3.612A 3.612A 3.740 -.074 3.814 8 2250 ---- ---- 3.793A 3.793A 3.926 -.076 4.002 2275 ---- ---- 3.978A 3.978A 4.116 -.078 4.194 2300 ---- ---- 4.166A 4.166A 4.308 -.080 4.388 2325 ---- ---- 4.357A 4.357A 4.504 -.082 4.586 2350 ---- ---- 4.551A 4.551A 4.702 -.084 4.786 6 2375 ---- ---- 4.747A 4.747A 4.903 -.086 4.989 2400 ---- ---- 4.946A 4.946A 5.106 -.088 5.194 21 2425 ---- ---- 5.148A 5.148A 5.311 -.090 5.401 2450 ---- ---- 5.352A 5.352A 5.519 -.091 5.610 2475 ---- ---- 5.558A 5.558A 5.728 -.093 5.821 2500 ---- ---- 5.766A 5.766A 5.939 -.094 6.033 12 2525 ---- ---- 5.976A 5.976A 6.152 -.096 6.248 2550 ---- ---- 6.187A 6.187A 6.367 -.097 6.464 2575 ---- ---- 6.401A 6.401A 6.583 -.098 6.681 2600 ---- ---- 6.616A 6.616A 6.801 -.099 6.900 16 2625 ---- ---- 6.833A 6.833A 7.020 -.100 7.120 2650 ---- ---- 7.051A 7.051A 7.241 -.101 7.342 1 2675 ---- ---- 7.270A 7.270A 7.462 -.102 7.564 2700 ---- ---- 7.491A 7.491A 7.685 -.103 7.788 2725 ---- ---- 7.713A 7.713A 7.909 -.104 8.013 2750 ---- ---- 7.936A 7.936A 8.135 -.104 8.239 2775 ---- ---- 8.160A 8.160A 8.361 -.105 8.466 2800 ---- ---- 8.385A 8.385A 8.588 -.106 8.694 2825 ---- ---- 8.612A 8.612A 8.816 -.107 8.923 2850 ---- ---- 8.839A 8.839A 9.045 -.107 9.152 2875 ---- ---- 9.067A 9.067A 9.275 -.108 9.383 2900 ---- ---- 9.296A 9.296A 9.505 -.109 9.614 2925 ---- ---- 9.525A 9.525A 9.736 -.110 9.846 2950 ---- ---- 9.756A 9.756A 9.968 -.110 10.078 2975 ---- ---- 9.987A 9.987A 10.201 -.111 10.312 3000 ---- ---- 10.219A 10.219A 10.434 -.111 10.545 3025 ---- ---- 10.452A 10.452A 10.668 -.112 10.780 3050 ---- ---- 10.685A 10.685A 10.903 -.112 11.015 3075 ---- ---- 10.919A 10.919A 11.138 -.112 11.250 3100 ---- ---- 11.153A 11.153A 11.373 -.113 11.486 3125 ---- ---- 11.388A 11.388A 11.609 -.114 11.723 3150 ---- ---- 11.623A 11.623A 11.846 -.114 11.960 3175 ---- ---- 11.859A 11.859A 12.083 -.114 12.197 3200 ---- ---- 12.096A 12.096A 12.320 -.115 12.435 3225 ---- ---- 12.333A 12.333A 12.558 -.116 12.674 3250 ---- ---- 12.570A 12.570A 12.796 -.116 12.912 3275 ---- ---- 12.808A 12.808A 13.035 -.117 13.152 3300 ---- ---- 13.046A 13.046A 13.274 -.117 13.391 2 3325 ---- ---- 13.285A 13.285A 13.513 -.118 13.631 3350 ---- ---- 13.524A 13.524A 13.753 -.118 13.871 3375 ---- ---- 13.763A 13.763A 13.994 -.118 14.112 3400 ---- ---- 14.003A 14.003A 14.234 -.119 14.353 3425 ---- ---- 14.243A 14.243A 14.475 -.119 14.594 3450 ---- ---- 14.483A 14.483A 14.716 -.120 14.836 3475 ---- ---- 14.724A 14.724A 14.958 -.120 15.078 3500 ---- ---- 14.965A 14.965A 15.200 -.120 15.320 3525 ---- ---- 15.207A 15.207A 15.442 -.121 15.563 3550 ---- ---- 15.449A 15.449A 15.684 -.122 15.806 3575 ---- ---- 15.691A 15.691A 15.927 -.122 16.049 3600 ---- ---- 15.934A 15.934A 16.170 -.122 16.292 3625 ---- ---- 16.177A 16.177A 16.413 -.123 16.536 3650 ---- ---- 16.420A 16.420A 16.657 -.123 16.780 3675 ---- ---- 16.663A 16.663A 16.901 -.123 17.024 3700 ---- ---- 16.906A 16.906A 17.145 -.124 17.269 3725 ---- ---- 17.150A 17.150A 17.389 -.124 17.513 3750 ---- ---- 17.394A 17.394A 17.634 -.124 17.758 3775 ---- ---- 17.638A 17.638A 17.879 -.124 18.003 3800 ---- ---- 17.882A 17.882A 18.124 -.125 18.249 3825 ---- ---- 18.127A 18.127A 18.369 -.125 18.494 3850 ---- ---- 18.372A 18.372A 18.614 -.126 18.740 3875 ---- ---- 18.617A 18.617A 18.860 -.126 18.986 3900 ---- ---- 18.862A 18.862A 19.106 -.126 19.232 3925 ---- ---- 19.108A 19.108A 19.352 -.127 19.479 3950 ---- ---- 19.354A 19.354A 19.599 -.127 19.726 3975 ---- ---- ---- ---- 19.845 -.127 19.972 4000 ---- ---- ---- ---- 20.092 -.127 20.219 4025 ---- ---- ---- ---- 20.339 -.128 20.467 4050 ---- ---- ---- ---- 20.586 -.128 20.714 4075 ---- ---- ---- ---- 20.833 -.129 20.962 5000 ---- ---- ---- ---- 30.064 -.132 30.196 6000 ---- ---- ---- ---- 40.064 -.132 40.196 7000 ---- ---- ---- ---- 50.064 -.132 50.196 725 ---- ---- ---- ---- .015 UNCH .015 750 ---- ---- ---- ---- .017 UNCH .017 775 ---- ---- ---- ---- .020 +.001 .019 800 ---- ---- ---- ---- .023 +.001 .022 8000 ---- ---- ---- ---- 60.064 -.132 60.196 825 ---- ---- ---- ---- .026 +.001 .025 850 ---- ---- ---- ---- .029 UNCH .029 875 ---- ---- ---- ---- .033 +.001 .032 900 ---- ---- ---- ---- .037 +.001 .036 9000 ---- ---- ---- ---- 70.064 -.132 70.196 925 ---- ---- ---- ---- .041 +.001 .040 950 ---- ---- ---- ---- .046 +.001 .045 975 ---- ---- ---- ---- .051 +.001 .050 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .030 -.002 .032 10000 ---- ---- ---- ---- 79.913 -.136 80.049 1025 ---- ---- ---- ---- .036 -.003 .039 1050 ---- ---- ---- ---- .044 -.003 .047 1075 ---- ---- ---- ---- .053 -.004 .057 1100 ---- ---- ---- ---- .064 -.003 .067 1125 ---- ---- ---- ---- .076 -.004 .080 1150 ---- ---- ---- ---- .089 -.005 .094 1175 ---- ---- ---- ---- .105 -.005 .110 1200 ---- ---- ---- ---- .122 -.006 .128 1225 ---- ---- ---- ---- .141 -.007 .148 1250 ---- ---- ---- ---- .163 -.008 .171 1275 ---- ---- ---- ---- .186 -.010 .196 1300 ---- ---- ---- ---- .213 -.010 .223 1325 ---- ---- ---- ---- .242 -.011 .253 1350 ---- ---- ---- ---- .273 -.013 .286 1375 ---- ---- ---- ---- .308 -.014 .322 1400 ---- ---- ---- ---- .345 -.016 .361 100 1425 ---- ---- ---- ---- .386 -.017 .403 1450 ---- ---- ---- ---- .430 -.018 .448 1475 ---- ---- ---- ---- .477 -.020 .497 1500 ---- ---- ---- ---- .528 -.021 .549 1525 ---- ---- ---- ---- .582 -.023 .605 1550 ---- ---- ---- ---- .639 -.025 .664 1575 ---- ---- ---- ---- .701 -.026 .727 1600 ---- ---- ---- ---- .766 -.028 .794 1625 ---- ---- ---- ---- .835 -.030 .865 1650 ---- ---- ---- ---- .908 -.032 .940 1675 ---- ---- ---- ---- .986 -.034 1.020 1700 ---- ---- ---- ---- 1.067 -.036 1.103 1725 ---- ---- ---- ---- 1.154 -.038 1.192 1750 ---- ---- ---- ---- 1.245 -.040 1.285 1775 ---- ---- ---- ---- 1.342 -.042 1.384 1800 ---- ---- ---- ---- 1.443 -.045 1.488 1825 ---- ---- ---- ---- 1.550 -.047 1.597 1850 ---- ---- ---- ---- 1.663 -.048 1.711 1875 ---- ---- ---- ---- 1.781 -.051 1.832 1900 ---- ---- ---- ---- 1.905 -.053 1.958 1925 ---- ---- ---- ---- 2.035 -.055 2.090 1950 ---- ---- ---- ---- 2.171 -.057 2.228 1975 ---- ---- ---- ---- 2.312 -.060 2.372 2000 ---- ---- ---- ---- 2.459 -.061 2.520 2025 ---- ---- ---- ---- 2.610 -.064 2.674 2050 ---- ---- ---- ---- 2.766 -.066 2.832 2075 ---- ---- ---- ---- 2.927 -.067 2.994 2100 ---- ---- ---- ---- 3.091 -.069 3.160 2125 ---- ---- ---- ---- 3.259 -.071 3.330 2150 ---- ---- ---- ---- 3.430 -.073 3.503 2175 ---- ---- ---- ---- 3.605 -.075 3.680 2200 ---- ---- ---- ---- 3.783 -.076 3.859 2225 ---- ---- ---- ---- 3.964 -.078 4.042 2250 ---- ---- ---- ---- 4.148 -.079 4.227 2275 ---- ---- ---- ---- 4.335 -.080 4.415 2300 ---- ---- ---- ---- 4.524 -.082 4.606 11 2325 ---- ---- ---- ---- 4.716 -.084 4.800 2350 ---- ---- ---- ---- 4.910 -.085 4.995 2375 ---- ---- ---- ---- 5.107 -.086 5.193 2400 ---- ---- ---- ---- 5.306 -.088 5.394 2425 ---- ---- ---- ---- 5.507 -.089 5.596 2450 ---- ---- ---- ---- 5.710 -.090 5.800 2475 ---- ---- ---- ---- 5.915 -.091 6.006 2500 ---- ---- ---- ---- 6.122 -.092 6.214 2525 ---- ---- ---- ---- 6.330 -.094 6.424 2550 ---- ---- ---- ---- 6.541 -.094 6.635 2575 ---- ---- ---- ---- 6.752 -.096 6.848 2600 ---- ---- ---- ---- 6.966 -.096 7.062 2625 ---- ---- ---- ---- 7.180 -.098 7.278 2650 ---- ---- ---- ---- 7.396 -.099 7.495 2675 ---- ---- ---- ---- 7.614 -.099 7.713 2700 ---- ---- ---- ---- 7.832 -.101 7.933 2725 ---- ---- ---- ---- 8.052 -.101 8.153 2750 ---- ---- ---- ---- 8.273 -.102 8.375 2775 ---- ---- ---- ---- 8.495 -.103 8.598 2800 ---- ---- ---- ---- 8.717 -.104 8.821 2825 ---- ---- ---- ---- 8.941 -.105 9.046 2850 ---- ---- ---- ---- 9.166 -.105 9.271 2875 ---- ---- ---- ---- 9.391 -.106 9.497 2900 ---- ---- ---- ---- 9.618 -.106 9.724 2925 ---- ---- ---- ---- 9.845 -.107 9.952 2950 ---- ---- ---- ---- 10.073 -.108 10.181 2975 ---- ---- ---- ---- 10.301 -.109 10.410 3000 ---- ---- ---- ---- 10.530 -.110 10.640 3025 ---- ---- ---- ---- 10.760 -.110 10.870 3050 ---- ---- ---- ---- 10.991 -.110 11.101 3075 ---- ---- ---- ---- 11.222 -.110 11.332 3100 ---- ---- ---- ---- 11.453 -.112 11.565 3125 ---- ---- ---- ---- 11.685 -.112 11.797 3150 ---- ---- ---- ---- 11.918 -.112 12.030 3500 ---- ---- ---- ---- 15.219 -.119 15.338 4000 ---- ---- ---- ---- 20.042 -.126 20.168 4500 ---- ---- ---- ---- 24.948 -.130 25.078 5000 ---- ---- ---- ---- 29.914 -.135 30.049 6000 ---- ---- ---- ---- 39.913 -.136 40.049 7000 ---- ---- ---- ---- 49.913 -.136 50.049 8000 ---- ---- ---- ---- 59.913 -.136 60.049 825 ---- ---- ---- ---- .006 UNCH .006 850 ---- ---- ---- ---- .007 -.001 .008 875 ---- ---- ---- ---- .009 -.001 .010 900 ---- ---- ---- ---- .012 -.001 .013 9000 ---- ---- ---- ---- 69.913 -.136 70.049 925 ---- ---- ---- ---- .015 -.002 .017 950 ---- ---- ---- ---- .019 -.002 .021 975 ---- ---- ---- ---- .024 -.002 .026 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .179 -.006 .185 1 10000 ---- ---- ---- ---- 79.679 -.138 79.817 1025 ---- ---- ---- ---- .193 -.007 .200 1050 ---- ---- ---- ---- .208 -.008 .216 1075 ---- ---- ---- ---- .224 -.008 .232 1100 ---- ---- ---- ---- .241 -.008 .249 1125 ---- ---- ---- ---- .258 -.009 .267 1150 ---- ---- ---- ---- .277 -.010 .287 1175 ---- ---- ---- ---- .297 -.010 .307 1200 ---- ---- ---- ---- .319 -.010 .329 1225 ---- ---- ---- ---- .341 -.012 .353 1250 ---- ---- ---- ---- .366 -.012 .378 1275 ---- ---- ---- ---- .392 -.013 .405 1300 ---- ---- ---- ---- .420 -.014 .434 1325 ---- ---- ---- ---- .450 -.015 .465 1350 ---- ---- ---- ---- .482 -.016 .498 1 1375 ---- ---- ---- ---- .517 -.016 .533 1 1400 ---- ---- ---- ---- .554 -.018 .572 1425 ---- ---- ---- ---- .593 -.019 .612 1450 ---- ---- ---- ---- .636 -.020 .656 1475 ---- ---- ---- ---- .681 -.022 .703 1500 ---- ---- ---- ---- .730 -.023 .753 1525 ---- ---- ---- ---- .783 -.024 .807 1550 ---- ---- ---- ---- .839 -.026 .865 1575 ---- ---- ---- ---- .899 -.027 .926 1600 ---- ---- ---- ---- .963 -.029 .992 1 1625 ---- ---- ---- ---- 1.031 -.031 1.062 1650 ---- ---- ---- ---- 1.105 -.032 1.137 1675 ---- ---- ---- ---- 1.182 -.035 1.217 1700 ---- ---- ---- ---- 1.265 -.036 1.301 1725 ---- ---- ---- ---- 1.353 -.038 1.391 1750 ---- ---- ---- ---- 1.446 -.040 1.486 1775 ---- ---- ---- ---- 1.545 -.042 1.587 1800 ---- ---- ---- ---- 1.649 -.044 1.693 17 1825 ---- ---- ---- ---- 1.758 -.046 1.804 1850 ---- ---- ---- ---- 1.873 -.048 1.921 100 1875 ---- ---- ---- ---- 1.993 -.050 2.043 1900 ---- ---- ---- ---- 2.119 -.051 2.170 1925 ---- ---- ---- ---- 2.249 -.053 2.302 1950 ---- ---- ---- ---- 2.385 -.055 2.440 1975 ---- ---- ---- ---- 2.525 -.057 2.582 2000 ---- ---- ---- ---- 2.670 -.059 2.729 1 2025 ---- ---- ---- ---- 2.820 -.060 2.880 2050 ---- ---- ---- ---- 2.974 -.062 3.036 2075 ---- ---- ---- ---- 3.132 -.064 3.196 2100 ---- ---- ---- ---- 3.295 -.065 3.360 1 2125 ---- ---- ---- ---- 3.461 -.067 3.528 2150 ---- ---- ---- ---- 3.631 -.068 3.699 2175 ---- ---- ---- ---- 3.804 -.070 3.874 2200 ---- ---- ---- ---- 3.981 -.071 4.052 27 2225 ---- ---- ---- ---- 4.160 -.073 4.233 2250 ---- ---- ---- ---- 4.342 -.074 4.416 2275 ---- ---- ---- ---- 4.527 -.076 4.603 1 2300 ---- ---- ---- ---- 4.715 -.076 4.791 2325 ---- ---- ---- ---- 4.904 -.078 4.982 2350 ---- ---- ---- ---- 5.095 -.080 5.175 2375 ---- ---- ---- ---- 5.289 -.081 5.370 100 2400 ---- ---- ---- ---- 5.484 -.082 5.566 8 2425 ---- ---- ---- ---- 5.680 -.084 5.764 2450 ---- ---- ---- ---- 5.879 -.085 5.964 2475 ---- ---- ---- ---- 6.079 -.087 6.166 2500 ---- ---- ---- ---- 6.280 -.089 6.369 2525 ---- ---- ---- ---- 6.483 -.090 6.573 6 2550 ---- ---- ---- ---- 6.688 -.091 6.779 2575 ---- ---- ---- ---- 6.893 -.093 6.986 2600 ---- ---- ---- ---- 7.100 -.095 7.195 2625 ---- ---- ---- ---- 7.309 -.096 7.405 2650 ---- ---- ---- ---- 7.519 -.097 7.616 2675 ---- ---- ---- ---- 7.729 -.100 7.829 2700 ---- ---- ---- ---- 7.942 -.100 8.042 2725 ---- ---- ---- ---- 8.155 -.102 8.257 2750 ---- ---- ---- ---- 8.369 -.104 8.473 2775 ---- ---- ---- ---- 8.585 -.105 8.690 2800 ---- ---- ---- ---- 8.801 -.107 8.908 2825 ---- ---- ---- ---- 9.019 -.108 9.127 2850 ---- ---- ---- ---- 9.238 -.109 9.347 2875 ---- ---- ---- ---- 9.457 -.111 9.568 2900 ---- ---- ---- ---- 9.678 -.112 9.790 2925 ---- ---- ---- ---- 9.900 -.113 10.013 2950 ---- ---- ---- ---- 10.122 -.115 10.237 2975 ---- ---- ---- ---- 10.346 -.116 10.462 3000 ---- ---- ---- ---- 10.570 -.118 10.688 13 3025 ---- ---- ---- ---- 10.795 -.119 10.914 3050 ---- ---- ---- ---- 11.021 -.120 11.141 3075 ---- ---- ---- ---- 11.248 -.121 11.369 3100 ---- ---- ---- ---- 11.476 -.122 11.598 3125 ---- ---- ---- ---- 11.704 -.123 11.827 3150 ---- ---- ---- ---- 11.933 -.124 12.057 3175 ---- ---- ---- ---- 12.163 -.125 12.288 3200 ---- ---- ---- ---- 12.393 -.126 12.519 3225 ---- ---- ---- ---- 12.624 -.127 12.751 3250 ---- ---- ---- ---- 12.856 -.127 12.983 3275 ---- ---- ---- ---- 13.088 -.128 13.216 15 3300 ---- ---- ---- ---- 13.320 -.130 13.450 3325 ---- ---- ---- ---- 13.553 -.131 13.684 3350 ---- ---- ---- ---- 13.787 -.131 13.918 3375 ---- ---- ---- ---- 14.021 -.132 14.153 3400 ---- ---- ---- ---- 14.256 -.132 14.388 3425 ---- ---- ---- ---- 14.490 -.134 14.624 3450 ---- ---- ---- ---- 14.726 -.134 14.860 3475 ---- ---- ---- ---- 14.962 -.134 15.096 3500 ---- ---- ---- ---- 15.198 -.135 15.333 3525 ---- ---- ---- ---- 15.434 -.136 15.570 3550 ---- ---- ---- ---- 15.671 -.136 15.807 3575 ---- ---- ---- ---- 15.908 -.136 16.044 3600 ---- ---- ---- ---- 16.145 -.137 16.282 3625 ---- ---- ---- ---- 16.383 -.137 16.520 3650 ---- ---- ---- ---- 16.621 -.138 16.759 3675 ---- ---- ---- ---- 16.859 -.139 16.998 3700 ---- ---- ---- ---- 17.098 -.138 17.236 3725 ---- ---- ---- ---- 17.336 -.139 17.475 3750 ---- ---- ---- ---- 17.575 -.140 17.715 3775 ---- ---- ---- ---- 17.814 -.140 17.954 3800 ---- ---- ---- ---- 18.054 -.140 18.194 3825 ---- ---- ---- ---- 18.293 -.141 18.434 3850 ---- ---- ---- ---- 18.533 -.141 18.674 3875 ---- ---- ---- ---- 18.773 -.141 18.914 3900 ---- ---- ---- ---- 19.013 -.141 19.154 3925 ---- ---- ---- ---- 19.253 -.142 19.395 3950 ---- ---- ---- ---- 19.494 -.141 19.635 3975 ---- ---- ---- ---- 19.734 -.142 19.876 4000 ---- ---- ---- ---- 19.975 -.142 20.117 4025 ---- ---- ---- ---- 20.215 -.143 20.358 4050 ---- ---- ---- ---- 20.456 -.143 20.599 4075 ---- ---- ---- ---- 20.697 -.143 20.840 4500 ---- ---- ---- ---- 24.817 -.146 24.963 5000 ---- ---- ---- ---- 29.723 -.144 29.867 6000 ---- ---- ---- ---- 39.679 -.138 39.817 7000 ---- ---- ---- ---- 49.679 -.138 49.817 725 ---- ---- ---- ---- .064 -.003 .067 750 ---- ---- ---- ---- .072 -.003 .075 775 ---- ---- ---- ---- .080 -.003 .083 800 ---- ---- ---- ---- .089 -.003 .092 8000 ---- ---- ---- ---- 59.679 -.138 59.817 825 ---- ---- ---- ---- .098 -.004 .102 850 ---- ---- ---- ---- .108 -.004 .112 875 ---- ---- ---- ---- .118 -.005 .123 900 ---- ---- ---- ---- .129 -.005 .134 9000 ---- ---- ---- ---- 69.679 -.138 69.817 925 ---- ---- ---- ---- .141 -.005 .146 950 ---- ---- ---- ---- .153 -.005 .158 975 ---- ---- ---- ---- .166 -.006 .172 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .402 -.010 .412 1025 ---- ---- ---- ---- .425 -.010 .435 1050 ---- ---- ---- ---- .448 -.010 .458 1075 ---- ---- ---- ---- .472 -.011 .483 1100 ---- ---- ---- ---- .497 -.012 .509 1125 ---- ---- ---- ---- .523 -.012 .535 1150 ---- ---- ---- ---- .550 -.013 .563 1175 ---- ---- ---- ---- .578 -.013 .591 1200 ---- ---- ---- ---- .607 -.014 .621 1225 ---- ---- ---- ---- .638 -.014 .652 1250 ---- ---- ---- ---- .670 -.015 .685 1275 ---- ---- ---- ---- .703 -.017 .720 1300 ---- ---- ---- ---- .738 -.018 .756 1325 ---- ---- ---- ---- .776 -.018 .794 1350 ---- ---- ---- ---- .815 -.019 .834 1375 ---- ---- ---- ---- .856 -.020 .876 1400 ---- ---- ---- ---- .900 -.020 .920 1425 ---- ---- ---- ---- .946 -.022 .968 1450 ---- ---- ---- ---- .995 -.023 1.018 1475 ---- ---- ---- ---- 1.047 -.024 1.071 1500 ---- ---- ---- ---- 1.102 -.025 1.127 1525 ---- ---- ---- ---- 1.160 -.026 1.186 1550 ---- ---- ---- ---- 1.222 -.028 1.250 1575 ---- ---- ---- ---- 1.288 -.029 1.317 1600 ---- ---- ---- ---- 1.358 -.030 1.388 1625 ---- ---- ---- ---- 1.432 -.031 1.463 1650 ---- ---- ---- ---- 1.511 -.032 1.543 1675 ---- ---- ---- ---- 1.594 -.034 1.628 1700 ---- ---- ---- ---- 1.683 -.035 1.718 1725 ---- ---- ---- ---- 1.776 -.036 1.812 1750 ---- ---- ---- ---- 1.874 -.038 1.912 1775 ---- ---- ---- ---- 1.976 -.040 2.016 1800 ---- ---- ---- ---- 2.084 -.041 2.125 12 1825 ---- ---- ---- ---- 2.197 -.042 2.239 1850 ---- ---- ---- ---- 2.315 -.043 2.358 1875 ---- ---- ---- ---- 2.437 -.046 2.483 1900 ---- ---- ---- ---- 2.565 -.046 2.611 1925 ---- ---- ---- ---- 2.697 -.048 2.745 1950 ---- ---- ---- ---- 2.834 -.050 2.884 1975 ---- ---- ---- ---- 2.976 -.051 3.027 2000 ---- ---- ---- ---- 3.122 -.052 3.174 2025 ---- ---- ---- ---- 3.272 -.054 3.326 2050 ---- ---- ---- ---- 3.427 -.055 3.482 2075 ---- ---- ---- ---- 3.585 -.056 3.641 2100 ---- ---- ---- ---- 3.747 -.058 3.805 2125 ---- ---- ---- ---- 3.912 -.059 3.971 2150 ---- ---- ---- ---- 4.081 -.060 4.141 2175 ---- ---- ---- ---- 4.252 -.062 4.314 2200 ---- ---- ---- ---- 4.427 -.062 4.489 2225 ---- ---- ---- ---- 4.604 -.063 4.667 2250 ---- ---- ---- ---- 4.783 -.065 4.848 2275 ---- ---- ---- ---- 4.965 -.066 5.031 2300 ---- ---- ---- ---- 5.150 -.067 5.217 2325 ---- ---- ---- ---- 5.337 -.068 5.405 2350 ---- ---- ---- ---- 5.525 -.070 5.595 2375 ---- ---- ---- ---- 5.716 -.071 5.787 2400 ---- ---- ---- ---- 5.909 -.071 5.980 2425 ---- ---- ---- ---- 6.104 -.072 6.176 2450 ---- ---- ---- ---- 6.300 -.073 6.373 2475 ---- ---- ---- ---- 6.498 -.074 6.572 2500 ---- ---- ---- ---- 6.698 -.075 6.773 2525 ---- ---- ---- ---- 6.899 -.076 6.975 2550 ---- ---- ---- ---- 7.102 -.076 7.178 2575 ---- ---- ---- ---- 7.306 -.077 7.383 2600 ---- ---- ---- ---- 7.511 -.079 7.590 2625 ---- ---- ---- ---- 7.718 -.079 7.797 2650 ---- ---- ---- ---- 7.926 -.080 8.006 2675 ---- ---- ---- ---- 8.136 -.080 8.216 2700 ---- ---- ---- ---- 8.346 -.081 8.427 2725 ---- ---- ---- ---- 8.558 -.082 8.640 2750 ---- ---- ---- ---- 8.771 -.082 8.853 2775 ---- ---- ---- ---- 8.984 -.083 9.067 2800 ---- ---- ---- ---- 9.199 -.084 9.283 2825 ---- ---- ---- ---- 9.415 -.085 9.500 2850 ---- ---- ---- ---- 9.632 -.085 9.717 2875 ---- ---- ---- ---- 9.850 -.085 9.935 2900 ---- ---- ---- ---- 10.069 -.086 10.155 2925 ---- ---- ---- ---- 10.288 -.087 10.375 2950 ---- ---- ---- ---- 10.509 -.087 10.596 2975 ---- ---- ---- ---- 10.730 -.088 10.818 3000 ---- ---- ---- ---- 10.952 -.088 11.040 3025 ---- ---- ---- ---- 11.175 -.089 11.264 3050 ---- ---- ---- ---- 11.398 -.090 11.488 3075 ---- ---- ---- ---- 11.623 -.090 11.713 3100 ---- ---- ---- ---- 11.848 -.090 11.938 3125 ---- ---- ---- ---- 12.074 -.090 12.164 3150 ---- ---- ---- ---- 12.300 -.091 12.391 3175 ---- ---- ---- ---- 12.527 -.092 12.619 3200 ---- ---- ---- ---- 12.755 -.092 12.847 3225 ---- ---- ---- ---- 12.983 -.092 13.075 3250 ---- ---- ---- ---- 13.212 -.093 13.305 3275 ---- ---- ---- ---- 13.441 -.094 13.535 3300 ---- ---- ---- ---- 13.671 -.094 13.765 3325 ---- ---- ---- ---- 13.902 -.094 13.996 3350 ---- ---- ---- ---- 14.133 -.094 14.227 3375 ---- ---- ---- ---- 14.364 -.095 14.459 3400 ---- ---- ---- ---- 14.596 -.095 14.691 3425 ---- ---- ---- ---- 14.829 -.095 14.924 3450 ---- ---- ---- ---- 15.062 -.096 15.158 3475 ---- ---- ---- ---- 15.295 -.096 15.391 3500 ---- ---- ---- ---- 15.529 -.096 15.625 3525 ---- ---- ---- ---- 15.763 -.097 15.860 3550 ---- ---- ---- ---- 15.998 -.097 16.095 3575 ---- ---- ---- ---- 16.233 -.097 16.330 3600 ---- ---- ---- ---- 16.468 -.098 16.566 3625 ---- ---- ---- ---- 16.704 -.098 16.802 3650 ---- ---- ---- ---- 16.940 -.099 17.039 3675 ---- ---- ---- ---- 17.177 -.099 17.276 3700 ---- ---- ---- ---- 17.414 -.099 17.513 3725 ---- ---- ---- ---- 17.651 -.099 17.750 3750 ---- ---- ---- ---- 17.889 -.099 17.988 3775 ---- ---- ---- ---- 18.127 -.099 18.226 3800 ---- ---- ---- ---- 18.365 -.100 18.465 3825 ---- ---- ---- ---- 18.603 -.101 18.704 3850 ---- ---- ---- ---- 18.842 -.101 18.943 3875 ---- ---- ---- ---- 19.081 -.101 19.182 3900 ---- ---- ---- ---- 19.321 -.101 19.422 3925 ---- ---- ---- ---- 19.560 -.102 19.662 3950 ---- ---- ---- ---- 19.800 -.102 19.902 3975 ---- ---- ---- ---- 20.041 -.101 20.142 4000 ---- ---- ---- ---- 20.281 -.102 20.383 4025 ---- ---- ---- ---- 20.522 -.102 20.624 4050 ---- ---- ---- ---- 20.763 -.102 20.865 4075 ---- ---- ---- ---- 21.004 -.102 21.106 4100 ---- ---- ---- ---- 21.245 -.103 21.348 725 ---- ---- ---- ---- .194 -.004 .198 750 ---- ---- ---- ---- .210 -.005 .215 775 ---- ---- ---- ---- .227 -.005 .232 800 ---- ---- ---- ---- .244 -.006 .250 825 ---- ---- ---- ---- .262 -.006 .268 850 ---- ---- ---- ---- .281 -.006 .287 875 ---- ---- ---- ---- .299 -.007 .306 900 ---- ---- ---- ---- .319 -.007 .326 925 ---- ---- ---- ---- .339 -.008 .347 950 ---- ---- ---- ---- .359 -.009 .368 975 ---- ---- ---- ---- .381 -.008 .389 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .600 -.010 .610 1025 ---- ---- ---- ---- .627 -.012 .639 1050 ---- ---- ---- ---- .656 -.011 .667 1075 ---- ---- ---- ---- .684 -.013 .697 1100 ---- ---- ---- ---- .714 -.013 .727 1125 ---- ---- ---- ---- .744 -.014 .758 1150 ---- ---- ---- ---- .775 -.014 .789 1175 ---- ---- ---- ---- .807 -.015 .822 1200 ---- ---- ---- ---- .840 -.015 .855 1225 ---- ---- ---- ---- .874 -.016 .890 1250 ---- ---- ---- ---- .909 -.017 .926 1275 ---- ---- ---- ---- .946 -.017 .963 1300 ---- ---- ---- ---- .984 -.018 1.002 1325 ---- ---- ---- ---- 1.023 -.019 1.042 1350 ---- ---- ---- ---- 1.065 -.019 1.084 1375 ---- ---- ---- ---- 1.108 -.020 1.128 1400 ---- ---- ---- ---- 1.153 -.022 1.175 1425 ---- ---- ---- ---- 1.201 -.022 1.223 1450 ---- ---- ---- ---- 1.251 -.023 1.274 1475 ---- ---- ---- ---- 1.303 -.024 1.327 1500 ---- ---- ---- ---- 1.359 -.025 1.384 1525 ---- ---- ---- ---- 1.417 -.026 1.443 1550 ---- ---- ---- ---- 1.478 -.027 1.505 1575 ---- ---- ---- ---- 1.544 -.028 1.572 1600 ---- ---- ---- ---- 1.612 -.029 1.641 1625 ---- ---- ---- ---- 1.685 -.030 1.715 1650 ---- ---- ---- ---- 1.762 -.031 1.793 1675 ---- ---- ---- ---- 1.843 -.032 1.875 1700 ---- ---- ---- ---- 1.928 -.034 1.962 1725 ---- ---- ---- ---- 2.019 -.035 2.054 1750 ---- ---- ---- ---- 2.114 -.036 2.150 1775 ---- ---- ---- ---- 2.214 -.037 2.251 1800 ---- ---- ---- ---- 2.319 -.038 2.357 1825 ---- ---- ---- ---- 2.428 -.040 2.468 1850 ---- ---- ---- ---- 2.543 -.041 2.584 1875 ---- ---- ---- ---- 2.662 -.042 2.704 1900 ---- ---- ---- ---- 2.786 -.044 2.830 1925 ---- ---- ---- ---- 2.915 -.045 2.960 1950 ---- ---- ---- ---- 3.049 -.046 3.095 1975 ---- ---- ---- ---- 3.187 -.047 3.234 2000 ---- ---- ---- ---- 3.330 -.048 3.378 2025 ---- ---- ---- ---- 3.477 -.050 3.527 2050 ---- ---- ---- ---- 3.628 -.051 3.679 2075 ---- ---- ---- ---- 3.784 -.052 3.836 2100 ---- ---- ---- ---- 3.944 -.053 3.997 2125 ---- ---- ---- ---- 4.107 -.054 4.161 2150 ---- ---- ---- ---- 4.273 -.055 4.328 2175 ---- ---- ---- ---- 4.443 -.056 4.499 2200 ---- ---- ---- ---- 4.615 -.058 4.673 2225 ---- ---- ---- ---- 4.791 -.058 4.849 2250 ---- ---- ---- ---- 4.969 -.059 5.028 2275 ---- ---- ---- ---- 5.149 -.060 5.209 2300 ---- ---- ---- ---- 5.332 -.061 5.393 2325 ---- ---- ---- ---- 5.517 -.062 5.579 2350 ---- ---- ---- ---- 5.704 -.063 5.767 2375 ---- ---- ---- ---- 5.893 -.064 5.957 2400 ---- ---- ---- ---- 6.085 -.065 6.150 2425 ---- ---- ---- ---- 6.278 -.066 6.344 2450 ---- ---- ---- ---- 6.473 -.066 6.539 2475 ---- ---- ---- ---- 6.669 -.068 6.737 2500 ---- ---- ---- ---- 6.868 -.068 6.936 2525 ---- ---- ---- ---- 7.067 -.069 7.136 2550 ---- ---- ---- ---- 7.269 -.069 7.338 2575 ---- ---- ---- ---- 7.471 -.070 7.541 2600 ---- ---- ---- ---- 7.675 -.071 7.746 2625 ---- ---- ---- ---- 7.880 -.072 7.952 2650 ---- ---- ---- ---- 8.087 -.072 8.159 2675 ---- ---- ---- ---- 8.295 -.073 8.368 2700 ---- ---- ---- ---- 8.504 -.073 8.577 2725 ---- ---- ---- ---- 8.714 -.074 8.788 2750 ---- ---- ---- ---- 8.925 -.075 9.000 2775 ---- ---- ---- ---- 9.137 -.075 9.212 2800 ---- ---- ---- ---- 9.350 -.076 9.426 2825 ---- ---- ---- ---- 9.565 -.076 9.641 2850 ---- ---- ---- ---- 9.780 -.077 9.857 2875 ---- ---- ---- ---- 9.996 -.078 10.074 2900 ---- ---- ---- ---- 10.214 -.078 10.292 2925 ---- ---- ---- ---- 10.432 -.078 10.510 2950 ---- ---- ---- ---- 10.651 -.079 10.730 2975 ---- ---- ---- ---- 10.870 -.080 10.950 3000 ---- ---- ---- ---- 11.091 -.080 11.171 3025 ---- ---- ---- ---- 11.312 -.081 11.393 3050 ---- ---- ---- ---- 11.535 -.081 11.616 3075 ---- ---- ---- ---- 11.757 -.082 11.839 3100 ---- ---- ---- ---- 11.981 -.082 12.063 3125 ---- ---- ---- ---- 12.205 -.083 12.288 3150 ---- ---- ---- ---- 12.430 -.083 12.513 3175 ---- ---- ---- ---- 12.656 -.083 12.739 3200 ---- ---- ---- ---- 12.882 -.084 12.966 3225 ---- ---- ---- ---- 13.109 -.084 13.193 3250 ---- ---- ---- ---- 13.337 -.084 13.421 3275 ---- ---- ---- ---- 13.565 -.085 13.650 3300 ---- ---- ---- ---- 13.794 -.085 13.879 3325 ---- ---- ---- ---- 14.023 -.085 14.108 3350 ---- ---- ---- ---- 14.253 -.086 14.339 3375 ---- ---- ---- ---- 14.483 -.086 14.569 3400 ---- ---- ---- ---- 14.714 -.086 14.800 3425 ---- ---- ---- ---- 14.945 -.087 15.032 3450 ---- ---- ---- ---- 15.177 -.087 15.264 3475 ---- ---- ---- ---- 15.410 -.087 15.497 3500 ---- ---- ---- ---- 15.643 -.087 15.730 3525 ---- ---- ---- ---- 15.876 -.088 15.964 3550 ---- ---- ---- ---- 16.109 -.088 16.197 3575 ---- ---- ---- ---- 16.344 -.088 16.432 3600 ---- ---- ---- ---- 16.578 -.089 16.667 3625 ---- ---- ---- ---- 16.813 -.089 16.902 3650 ---- ---- ---- ---- 17.048 -.089 17.137 3675 ---- ---- ---- ---- 17.284 -.089 17.373 3700 ---- ---- ---- ---- 17.520 -.090 17.610 3725 ---- ---- ---- ---- 17.757 -.090 17.847 3750 ---- ---- ---- ---- 17.994 -.090 18.084 3775 ---- ---- ---- ---- 18.231 -.090 18.321 3800 ---- ---- ---- ---- 18.468 -.091 18.559 3825 ---- ---- ---- ---- 18.706 -.091 18.797 3850 ---- ---- ---- ---- 18.944 -.091 19.035 3875 ---- ---- ---- ---- 19.183 -.091 19.274 3900 ---- ---- ---- ---- 19.422 -.091 19.513 3925 ---- ---- ---- ---- 19.661 -.091 19.752 3950 ---- ---- ---- ---- 19.900 -.092 19.992 3975 ---- ---- ---- ---- 20.140 -.092 20.232 4000 ---- ---- ---- ---- 20.380 -.092 20.472 4025 ---- ---- ---- ---- 20.620 -.092 20.712 4050 ---- ---- ---- ---- 20.861 -.092 20.953 4075 ---- ---- ---- ---- 21.102 -.092 21.194 4100 ---- ---- ---- ---- 21.343 -.092 21.435 725 ---- ---- ---- ---- .324 -.006 .330 750 ---- ---- ---- ---- .347 -.006 .353 775 ---- ---- ---- ---- .370 -.007 .377 800 ---- ---- ---- ---- .394 -.007 .401 825 ---- ---- ---- ---- .419 -.007 .426 850 ---- ---- ---- ---- .443 -.008 .451 875 ---- ---- ---- ---- .468 -.009 .477 900 ---- ---- ---- ---- .494 -.008 .502 925 ---- ---- ---- ---- .520 -.009 .529 950 ---- ---- ---- ---- .546 -.010 .556 975 ---- ---- ---- ---- .573 -.010 .583 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .390 -.008 .398 1025 ---- ---- ---- ---- .427 -.009 .436 1050 ---- ---- ---- ---- .466 -.010 .476 1075 ---- ---- ---- ---- .508 -.010 .518 1100 ---- ---- ---- ---- .552 -.011 .563 1125 ---- ---- ---- ---- .598 -.011 .609 1150 ---- ---- ---- ---- .646 -.012 .658 1175 ---- ---- ---- ---- .697 -.013 .710 1200 ---- ---- ---- ---- .749 -.014 .763 1225 ---- ---- ---- ---- .804 -.015 .819 1250 ---- ---- ---- ---- .862 -.015 .877 1275 ---- ---- ---- ---- .921 -.016 .937 1300 ---- ---- ---- ---- .983 -.017 1.000 1325 ---- ---- ---- ---- 1.047 -.018 1.065 1350 ---- ---- ---- ---- 1.114 -.019 1.133 1375 ---- ---- ---- ---- 1.182 -.020 1.202 1400 ---- ---- ---- ---- 1.253 -.021 1.274 1425 ---- ---- ---- ---- 1.327 -.021 1.348 1450 ---- ---- ---- ---- 1.403 -.022 1.425 1475 ---- ---- ---- ---- 1.480 -.024 1.504 1500 ---- ---- ---- ---- 1.561 -.024 1.585 1525 ---- ---- ---- ---- 1.643 -.026 1.669 1550 ---- ---- ---- ---- 1.728 -.026 1.754 1575 ---- ---- ---- ---- 1.815 -.027 1.842 1600 ---- ---- ---- ---- 1.904 -.029 1.933 1625 ---- ---- ---- ---- 1.996 -.029 2.025 1650 ---- ---- ---- ---- 2.090 -.030 2.120 1675 ---- ---- ---- ---- 2.186 -.031 2.217 1700 ---- ---- ---- ---- 2.284 -.032 2.316 1725 ---- ---- ---- ---- 2.384 -.034 2.418 1750 ---- ---- ---- ---- 2.488 -.034 2.522 1775 ---- ---- ---- ---- 2.594 -.035 2.629 1800 ---- ---- ---- ---- 2.703 -.036 2.739 1825 ---- ---- ---- ---- 2.815 -.038 2.853 1850 ---- ---- ---- ---- 2.931 -.039 2.970 1875 ---- ---- ---- ---- 3.051 -.040 3.091 1900 ---- ---- ---- ---- 3.175 -.041 3.216 1925 ---- ---- ---- ---- 3.303 -.042 3.345 1950 ---- ---- ---- ---- 3.436 -.043 3.479 1975 ---- ---- ---- ---- 3.574 -.044 3.618 2000 ---- ---- ---- ---- 3.717 -.045 3.762 2025 ---- ---- ---- ---- 3.865 -.046 3.911 2050 ---- ---- ---- ---- 4.019 -.047 4.066 2075 ---- ---- ---- ---- 4.177 -.048 4.225 2100 ---- ---- ---- ---- 4.339 -.049 4.388 2125 ---- ---- ---- ---- 4.505 -.050 4.555 2150 ---- ---- ---- ---- 4.675 -.051 4.726 2175 ---- ---- ---- ---- 4.848 -.051 4.899 2200 ---- ---- ---- ---- 5.023 -.053 5.076 2225 ---- ---- ---- ---- 5.202 -.053 5.255 2250 ---- ---- ---- ---- 5.382 -.054 5.436 2275 ---- ---- ---- ---- 5.565 -.055 5.620 2300 ---- ---- ---- ---- 5.750 -.056 5.806 2325 ---- ---- ---- ---- 5.937 -.057 5.994 2350 ---- ---- ---- ---- 6.126 -.057 6.183 2375 ---- ---- ---- ---- 6.317 -.058 6.375 2400 ---- ---- ---- ---- 6.510 -.058 6.568 2425 ---- ---- ---- ---- 6.704 -.059 6.763 2450 ---- ---- ---- ---- 6.899 -.060 6.959 2475 ---- ---- ---- ---- 7.096 -.061 7.157 2500 ---- ---- ---- ---- 7.294 -.062 7.356 2525 ---- ---- ---- ---- 7.494 -.062 7.556 2550 ---- ---- ---- ---- 7.694 -.063 7.757 2575 ---- ---- ---- ---- 7.896 -.063 7.959 2600 ---- ---- ---- ---- 8.098 -.064 8.162 2625 ---- ---- ---- ---- 8.302 -.064 8.366 2650 ---- ---- ---- ---- 8.507 -.064 8.571 2675 ---- ---- ---- ---- 8.712 -.066 8.778 2700 ---- ---- ---- ---- 8.919 -.066 8.985 2725 ---- ---- ---- ---- 9.126 -.067 9.193 2750 ---- ---- ---- ---- 9.335 -.067 9.402 2775 ---- ---- ---- ---- 9.544 -.068 9.612 2800 ---- ---- ---- ---- 9.754 -.068 9.822 2825 ---- ---- ---- ---- 9.965 -.069 10.034 2850 ---- ---- ---- ---- 10.177 -.069 10.246 2875 ---- ---- ---- ---- 10.390 -.069 10.459 2900 ---- ---- ---- ---- 10.604 -.069 10.673 2925 ---- ---- ---- ---- 10.818 -.070 10.888 2950 ---- ---- ---- ---- 11.033 -.071 11.104 2975 ---- ---- ---- ---- 11.249 -.071 11.320 3000 ---- ---- ---- ---- 11.466 -.071 11.537 3025 ---- ---- ---- ---- 11.683 -.072 11.755 3050 ---- ---- ---- ---- 11.901 -.072 11.973 3075 ---- ---- ---- ---- 12.120 -.073 12.193 3100 ---- ---- ---- ---- 12.340 -.073 12.413 3125 ---- ---- ---- ---- 12.560 -.073 12.633 3150 ---- ---- ---- ---- 12.781 -.074 12.855 3175 ---- ---- ---- ---- 13.003 -.074 13.077 3200 ---- ---- ---- ---- 13.225 -.074 13.299 3225 ---- ---- ---- ---- 13.448 -.075 13.523 3250 ---- ---- ---- ---- 13.672 -.075 13.747 3275 ---- ---- ---- ---- 13.896 -.075 13.971 3300 ---- ---- ---- ---- 14.121 -.075 14.196 3325 ---- ---- ---- ---- 14.346 -.076 14.422 3350 ---- ---- ---- ---- 14.572 -.077 14.649 3375 ---- ---- ---- ---- 14.799 -.076 14.875 3400 ---- ---- ---- ---- 15.026 -.077 15.103 3425 ---- ---- ---- ---- 15.253 -.078 15.331 3450 ---- ---- ---- ---- 15.481 -.078 15.559 3475 ---- ---- ---- ---- 15.710 -.078 15.788 3500 ---- ---- ---- ---- 15.939 -.078 16.017 3525 ---- ---- ---- ---- 16.169 -.078 16.247 3550 ---- ---- ---- ---- 16.399 -.079 16.478 3575 ---- ---- ---- ---- 16.629 -.079 16.708 3600 ---- ---- ---- ---- 16.860 -.080 16.940 3625 ---- ---- ---- ---- 17.092 -.079 17.171 3650 ---- ---- ---- ---- 17.324 -.079 17.403 3675 ---- ---- ---- ---- 17.556 -.080 17.636 3700 ---- ---- ---- ---- 17.788 -.081 17.869 3725 ---- ---- ---- ---- 18.022 -.080 18.102 3750 ---- ---- ---- ---- 18.255 -.081 18.336 3775 ---- ---- ---- ---- 18.489 -.081 18.570 3800 ---- ---- ---- ---- 18.723 -.081 18.804 3825 ---- ---- ---- ---- 18.958 -.081 19.039 3850 ---- ---- ---- ---- 19.193 -.081 19.274 3875 ---- ---- ---- ---- 19.428 -.081 19.509 3900 ---- ---- ---- ---- 19.663 -.082 19.745 3925 ---- ---- ---- ---- 19.899 -.082 19.981 3950 ---- ---- ---- ---- 20.136 -.082 20.218 3975 ---- ---- ---- ---- 20.372 -.083 20.455 4000 ---- ---- ---- ---- 20.609 -.083 20.692 4025 ---- ---- ---- ---- 20.846 -.083 20.929 4050 ---- ---- ---- ---- 21.084 -.083 21.167 4075 ---- ---- ---- ---- 21.322 -.083 21.405 4100 ---- ---- ---- ---- 21.560 -.083 21.643 4125 ---- ---- ---- ---- 21.798 -.084 21.882 925 ---- ---- ---- ---- .290 -.006 .296 950 ---- ---- ---- ---- .321 -.007 .328 975 ---- ---- ---- ---- .354 -.008 .362 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .493 -.009 .502 1025 ---- ---- ---- ---- .536 -.010 .546 1050 ---- ---- ---- ---- .581 -.011 .592 1075 ---- ---- ---- ---- .629 -.010 .639 1100 ---- ---- ---- ---- .678 -.012 .690 1125 ---- ---- ---- ---- .730 -.012 .742 1150 ---- ---- ---- ---- .783 -.013 .796 1175 ---- ---- ---- ---- .839 -.014 .853 1200 ---- ---- ---- ---- .897 -.015 .912 1225 ---- ---- ---- ---- .958 -.015 .973 1250 ---- ---- ---- ---- 1.020 -.016 1.036 1275 ---- ---- ---- ---- 1.085 -.016 1.101 1300 ---- ---- ---- ---- 1.152 -.017 1.169 1325 ---- ---- ---- ---- 1.221 -.018 1.239 1350 ---- ---- ---- ---- 1.292 -.019 1.311 1375 ---- ---- ---- ---- 1.365 -.020 1.385 1400 ---- ---- ---- ---- 1.441 -.020 1.461 1425 ---- ---- ---- ---- 1.518 -.022 1.540 1450 ---- ---- ---- ---- 1.598 -.023 1.621 1475 ---- ---- ---- ---- 1.680 -.024 1.704 1500 ---- ---- ---- ---- 1.764 -.024 1.788 1525 ---- ---- ---- ---- 1.851 -.025 1.876 1550 ---- ---- ---- ---- 1.939 -.026 1.965 1575 ---- ---- ---- ---- 2.029 -.027 2.056 1600 ---- ---- ---- ---- 2.122 -.028 2.150 1625 ---- ---- ---- ---- 2.216 -.029 2.245 1650 ---- ---- ---- ---- 2.313 -.030 2.343 1675 ---- ---- ---- ---- 2.412 -.030 2.442 1700 ---- ---- ---- ---- 2.512 -.032 2.544 1725 ---- ---- ---- ---- 2.615 -.032 2.647 1750 ---- ---- ---- ---- 2.720 -.033 2.753 1775 ---- ---- ---- ---- 2.827 -.035 2.862 1800 ---- ---- ---- ---- 2.938 -.035 2.973 1825 ---- ---- ---- ---- 3.051 -.036 3.087 1850 ---- ---- ---- ---- 3.167 -.037 3.204 1875 ---- ---- ---- ---- 3.287 -.038 3.325 1900 ---- ---- ---- ---- 3.410 -.039 3.449 1925 ---- ---- ---- ---- 3.538 -.040 3.578 1950 ---- ---- ---- ---- 3.670 -.041 3.711 1975 ---- ---- ---- ---- 3.807 -.041 3.848 2000 ---- ---- ---- ---- 3.948 -.043 3.991 2025 ---- ---- ---- ---- 4.095 -.044 4.139 2050 ---- ---- ---- ---- 4.247 -.045 4.292 2075 ---- ---- ---- ---- 4.405 -.045 4.450 2100 ---- ---- ---- ---- 4.567 -.046 4.613 2125 ---- ---- ---- ---- 4.733 -.047 4.780 2150 ---- ---- ---- ---- 4.903 -.047 4.950 2175 ---- ---- ---- ---- 5.076 -.048 5.124 2200 ---- ---- ---- ---- 5.252 -.049 5.301 2225 ---- ---- ---- ---- 5.431 -.050 5.481 2250 ---- ---- ---- ---- 5.612 -.051 5.663 2275 ---- ---- ---- ---- 5.796 -.051 5.847 2300 ---- ---- ---- ---- 5.981 -.052 6.033 2325 ---- ---- ---- ---- 6.169 -.052 6.221 2350 ---- ---- ---- ---- 6.358 -.053 6.411 2375 ---- ---- ---- ---- 6.550 -.053 6.603 2400 ---- ---- ---- ---- 6.743 -.054 6.797 2425 ---- ---- ---- ---- 6.938 -.055 6.993 2450 ---- ---- ---- ---- 7.135 -.055 7.190 2475 ---- ---- ---- ---- 7.333 -.056 7.389 2500 ---- ---- ---- ---- 7.533 -.057 7.590 2525 ---- ---- ---- ---- 7.735 -.057 7.792 2550 ---- ---- ---- ---- 7.938 -.058 7.996 2575 ---- ---- ---- ---- 8.142 -.059 8.201 2600 ---- ---- ---- ---- 8.348 -.059 8.407 2625 ---- ---- ---- ---- 8.555 -.060 8.615 2650 ---- ---- ---- ---- 8.764 -.059 8.823 2675 ---- ---- ---- ---- 8.973 -.060 9.033 2700 ---- ---- ---- ---- 9.184 -.060 9.244 2725 ---- ---- ---- ---- 9.396 -.061 9.457 2750 ---- ---- ---- ---- 9.608 -.062 9.670 2775 ---- ---- ---- ---- 9.822 -.062 9.884 2800 ---- ---- ---- ---- 10.037 -.062 10.099 2825 ---- ---- ---- ---- 10.252 -.063 10.315 2850 ---- ---- ---- ---- 10.469 -.063 10.532 2875 ---- ---- ---- ---- 10.686 -.063 10.749 2900 ---- ---- ---- ---- 10.904 -.063 10.967 2925 ---- ---- ---- ---- 11.122 -.064 11.186 2950 ---- ---- ---- ---- 11.342 -.064 11.406 2975 ---- ---- ---- ---- 11.561 -.065 11.626 3000 ---- ---- ---- ---- 11.782 -.065 11.847 3025 ---- ---- ---- ---- 12.003 -.065 12.068 3050 ---- ---- ---- ---- 12.224 -.066 12.290 3075 ---- ---- ---- ---- 12.446 -.066 12.512 3100 ---- ---- ---- ---- 12.668 -.066 12.734 3125 ---- ---- ---- ---- 12.891 -.066 12.957 3150 ---- ---- ---- ---- 13.114 -.067 13.181 3175 ---- ---- ---- ---- 13.337 -.067 13.404 3200 ---- ---- ---- ---- 13.561 -.067 13.628 3225 ---- ---- ---- ---- 13.784 -.068 13.852 3250 ---- ---- ---- ---- 14.009 -.068 14.077 3275 ---- ---- ---- ---- 14.233 -.068 14.301 3300 ---- ---- ---- ---- 14.458 -.068 14.526 3325 ---- ---- ---- ---- 14.683 -.069 14.752 3350 ---- ---- ---- ---- 14.908 -.069 14.977 3375 ---- ---- ---- ---- 15.134 -.069 15.203 3400 ---- ---- ---- ---- 15.360 -.070 15.430 3425 ---- ---- ---- ---- 15.586 -.070 15.656 3450 ---- ---- ---- ---- 15.813 -.070 15.883 3475 ---- ---- ---- ---- 16.040 -.070 16.110 3500 ---- ---- ---- ---- 16.267 -.070 16.337 3525 ---- ---- ---- ---- 16.494 -.071 16.565 3550 ---- ---- ---- ---- 16.722 -.071 16.793 3575 ---- ---- ---- ---- 16.949 -.072 17.021 3600 ---- ---- ---- ---- 17.178 -.071 17.249 3625 ---- ---- ---- ---- 17.406 -.072 17.478 3650 ---- ---- ---- ---- 17.635 -.072 17.707 3675 ---- ---- ---- ---- 17.864 -.072 17.936 3700 ---- ---- ---- ---- 18.093 -.072 18.165 3725 ---- ---- ---- ---- 18.322 -.073 18.395 3750 ---- ---- ---- ---- 18.552 -.073 18.625 3775 ---- ---- ---- ---- 18.782 -.073 18.855 3800 ---- ---- ---- ---- 19.013 -.073 19.086 3825 ---- ---- ---- ---- 19.243 -.074 19.317 3850 ---- ---- ---- ---- 19.474 -.074 19.548 3875 ---- ---- ---- ---- 19.705 -.074 19.779 3900 ---- ---- ---- ---- 19.937 -.074 20.011 3925 ---- ---- ---- ---- 20.169 -.074 20.243 3950 ---- ---- ---- ---- 20.401 -.074 20.475 3975 ---- ---- ---- ---- 20.633 -.075 20.708 4000 ---- ---- ---- ---- 20.866 -.074 20.940 4025 ---- ---- ---- ---- 21.098 -.075 21.173 4050 ---- ---- ---- ---- 21.332 -.075 21.407 4075 ---- ---- ---- ---- 21.565 -.075 21.640 4100 ---- ---- ---- ---- 21.799 -.075 21.874 4125 ---- ---- ---- ---- 22.033 -.076 22.109 925 ---- ---- ---- ---- .377 -.007 .384 950 ---- ---- ---- ---- .414 -.007 .421 975 ---- ---- ---- ---- .453 -.008 .461 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .585 -.009 .594 1050 ---- ---- ---- ---- .633 -.010 .643 1075 ---- ---- ---- ---- .684 -.010 .694 1100 ---- ---- ---- ---- .737 -.010 .747 1125 ---- ---- ---- ---- .792 -.011 .803 1150 ---- ---- ---- ---- .849 -.012 .861 1175 ---- ---- ---- ---- .909 -.012 .921 1200 ---- ---- ---- ---- .971 -.013 .984 1225 ---- ---- ---- ---- 1.035 -.014 1.049 1250 ---- ---- ---- ---- 1.101 -.015 1.116 1275 ---- ---- ---- ---- 1.169 -.016 1.185 1300 ---- ---- ---- ---- 1.240 -.016 1.256 1325 ---- ---- ---- ---- 1.313 -.017 1.330 1350 ---- ---- ---- ---- 1.388 -.018 1.406 1375 ---- ---- ---- ---- 1.466 -.018 1.484 1400 ---- ---- ---- ---- 1.545 -.019 1.564 1425 ---- ---- ---- ---- 1.627 -.019 1.646 1450 ---- ---- ---- ---- 1.710 -.021 1.731 1475 ---- ---- ---- ---- 1.796 -.021 1.817 1500 ---- ---- ---- ---- 1.884 -.022 1.906 1525 ---- ---- ---- ---- 1.974 -.023 1.997 1550 ---- ---- ---- ---- 2.067 -.023 2.090 1575 ---- ---- ---- ---- 2.161 -.024 2.185 1600 ---- ---- ---- ---- 2.257 -.025 2.282 1625 ---- ---- ---- ---- 2.355 -.026 2.381 1650 ---- ---- ---- ---- 2.456 -.026 2.482 1675 ---- ---- ---- ---- 2.558 -.027 2.585 1700 ---- ---- ---- ---- 2.662 -.028 2.690 1725 ---- ---- ---- ---- 2.768 -.029 2.797 1750 ---- ---- ---- ---- 2.877 -.029 2.906 1775 ---- ---- ---- ---- 2.987 -.030 3.017 1800 ---- ---- ---- ---- 3.099 -.031 3.130 1825 ---- ---- ---- ---- 3.212 -.032 3.244 1850 ---- ---- ---- ---- 3.329 -.032 3.361 1875 ---- ---- ---- ---- 3.447 -.033 3.480 1900 ---- ---- ---- ---- 3.568 -.034 3.602 1925 ---- ---- ---- ---- 3.691 -.035 3.726 1950 ---- ---- ---- ---- 3.817 -.036 3.853 1975 ---- ---- ---- ---- 3.946 -.037 3.983 2000 ---- ---- ---- ---- 4.078 -.037 4.115 2025 ---- ---- ---- ---- 4.213 -.038 4.251 2050 ---- ---- ---- ---- 4.352 -.039 4.391 2075 ---- ---- ---- ---- 4.494 -.040 4.534 2100 ---- ---- ---- ---- 4.640 -.041 4.681 2125 ---- ---- ---- ---- 4.790 -.041 4.831 2150 ---- ---- ---- ---- 4.944 -.042 4.986 2175 ---- ---- ---- ---- 5.102 -.043 5.145 2200 ---- ---- ---- ---- 5.265 -.043 5.308 2225 ---- ---- ---- ---- 5.432 -.044 5.476 2250 ---- ---- ---- ---- 5.604 -.044 5.648 2275 ---- ---- ---- ---- 5.779 -.045 5.824 2300 ---- ---- ---- ---- 5.959 -.045 6.004 2325 ---- ---- ---- ---- 6.142 -.046 6.188 2350 ---- ---- ---- ---- 6.328 -.047 6.375 2375 ---- ---- ---- ---- 6.518 -.047 6.565 2400 ---- ---- ---- ---- 6.710 -.048 6.758 2425 ---- ---- ---- ---- 6.905 -.048 6.953 2450 ---- ---- ---- ---- 7.102 -.048 7.150 2475 ---- ---- ---- ---- 7.301 -.049 7.350 2500 ---- ---- ---- ---- 7.502 -.049 7.551 2525 ---- ---- ---- ---- 7.704 -.050 7.754 2550 ---- ---- ---- ---- 7.907 -.050 7.957 2575 ---- ---- ---- ---- 8.111 -.051 8.162 2600 ---- ---- ---- ---- 8.316 -.051 8.367 2625 ---- ---- ---- ---- 8.521 -.051 8.572 2650 ---- ---- ---- ---- 8.726 -.052 8.778 2675 ---- ---- ---- ---- 8.931 -.053 8.984 2700 ---- ---- ---- ---- 9.137 -.053 9.190 2725 ---- ---- ---- ---- 9.343 -.053 9.396 2750 ---- ---- ---- ---- 9.550 -.053 9.603 2775 ---- ---- ---- ---- 9.757 -.053 9.810 2800 ---- ---- ---- ---- 9.964 -.054 10.018 2825 ---- ---- ---- ---- 10.172 -.054 10.226 2850 ---- ---- ---- ---- 10.380 -.054 10.434 2875 ---- ---- ---- ---- 10.588 -.055 10.643 2900 ---- ---- ---- ---- 10.797 -.056 10.853 2925 ---- ---- ---- ---- 11.007 -.056 11.063 2950 ---- ---- ---- ---- 11.217 -.056 11.273 2975 ---- ---- ---- ---- 11.428 -.056 11.484 3000 ---- ---- ---- ---- 11.639 -.057 11.696 3025 ---- ---- ---- ---- 11.851 -.057 11.908 3050 ---- ---- ---- ---- 12.064 -.057 12.121 3075 ---- ---- ---- ---- 12.277 -.058 12.335 3100 ---- ---- ---- ---- 12.491 -.058 12.549 3125 ---- ---- ---- ---- 12.706 -.058 12.764 3150 ---- ---- ---- ---- 12.922 -.058 12.980 3175 ---- ---- ---- ---- 13.138 -.059 13.197 3200 ---- ---- ---- ---- 13.356 -.059 13.415 3225 ---- ---- ---- ---- 13.574 -.059 13.633 3250 ---- ---- ---- ---- 13.793 -.060 13.853 3275 ---- ---- ---- ---- 14.013 -.060 14.073 3300 ---- ---- ---- ---- 14.234 -.060 14.294 3325 ---- ---- ---- ---- 14.456 -.060 14.516 3350 ---- ---- ---- ---- 14.679 -.060 14.739 3375 ---- ---- ---- ---- 14.902 -.061 14.963 3400 ---- ---- ---- ---- 15.126 -.061 15.187 3425 ---- ---- ---- ---- 15.351 -.061 15.412 3450 ---- ---- ---- ---- 15.576 -.061 15.637 3475 ---- ---- ---- ---- 15.802 -.062 15.864 3500 ---- ---- ---- ---- 16.029 -.062 16.091 3525 ---- ---- ---- ---- 16.256 -.062 16.318 3550 ---- ---- ---- ---- 16.484 -.062 16.546 3575 ---- ---- ---- ---- 16.713 -.062 16.775 3600 ---- ---- ---- ---- 16.942 -.063 17.005 3625 ---- ---- ---- ---- 17.172 -.063 17.235 3650 ---- ---- ---- ---- 17.402 -.063 17.465 3675 ---- ---- ---- ---- 17.633 -.063 17.696 3700 ---- ---- ---- ---- 17.865 -.062 17.927 3725 ---- ---- ---- ---- 18.096 -.063 18.159 3750 ---- ---- ---- ---- 18.329 -.063 18.392 3775 ---- ---- ---- ---- 18.561 -.064 18.625 3800 ---- ---- ---- ---- 18.795 -.063 18.858 3825 ---- ---- ---- ---- 19.028 -.064 19.092 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .639 -.009 .648 1050 ---- ---- ---- ---- .691 -.009 .700 1075 ---- ---- ---- ---- .745 -.010 .755 1100 ---- ---- ---- ---- .801 -.011 .812 1125 ---- ---- ---- ---- .860 -.012 .872 1150 ---- ---- ---- ---- .922 -.012 .934 1175 ---- ---- ---- ---- .985 -.013 .998 1200 ---- ---- ---- ---- 1.051 -.013 1.064 1225 ---- ---- ---- ---- 1.119 -.014 1.133 1250 ---- ---- ---- ---- 1.190 -.014 1.204 1275 ---- ---- ---- ---- 1.262 -.015 1.277 1300 ---- ---- ---- ---- 1.337 -.016 1.353 1325 ---- ---- ---- ---- 1.414 -.017 1.431 1350 ---- ---- ---- ---- 1.494 -.017 1.511 1375 ---- ---- ---- ---- 1.575 -.018 1.593 1400 ---- ---- ---- ---- 1.659 -.019 1.678 1425 ---- ---- ---- ---- 1.745 -.019 1.764 1450 ---- ---- ---- ---- 1.833 -.020 1.853 1475 ---- ---- ---- ---- 1.924 -.020 1.944 1500 ---- ---- ---- ---- 2.016 -.021 2.037 1525 ---- ---- ---- ---- 2.111 -.021 2.132 1550 ---- ---- ---- ---- 2.207 -.023 2.230 1575 ---- ---- ---- ---- 2.306 -.023 2.329 1600 ---- ---- ---- ---- 2.406 -.024 2.430 1625 ---- ---- ---- ---- 2.509 -.025 2.534 1650 ---- ---- ---- ---- 2.614 -.025 2.639 1675 ---- ---- ---- ---- 2.720 -.026 2.746 1700 ---- ---- ---- ---- 2.829 -.027 2.856 1725 ---- ---- ---- ---- 2.940 -.027 2.967 1750 ---- ---- ---- ---- 3.052 -.028 3.080 1775 ---- ---- ---- ---- 3.166 -.029 3.195 1800 ---- ---- ---- ---- 3.283 -.029 3.312 1825 ---- ---- ---- ---- 3.401 -.030 3.431 1850 ---- ---- ---- ---- 3.520 -.031 3.551 1875 ---- ---- ---- ---- 3.642 -.032 3.674 1900 ---- ---- ---- ---- 3.767 -.032 3.799 1925 ---- ---- ---- ---- 3.893 -.033 3.926 1950 ---- ---- ---- ---- 4.022 -.033 4.055 1975 ---- ---- ---- ---- 4.153 -.034 4.187 2000 ---- ---- ---- ---- 4.286 -.035 4.321 2025 ---- ---- ---- ---- 4.423 -.036 4.459 2050 ---- ---- ---- ---- 4.562 -.037 4.599 2075 ---- ---- ---- ---- 4.704 -.037 4.741 2100 ---- ---- ---- ---- 4.850 -.037 4.887 2125 ---- ---- ---- ---- 4.998 -.039 5.037 2150 ---- ---- ---- ---- 5.150 -.039 5.189 2175 ---- ---- ---- ---- 5.306 -.039 5.345 2200 ---- ---- ---- ---- 5.465 -.040 5.505 2225 ---- ---- ---- ---- 5.628 -.041 5.669 2250 ---- ---- ---- ---- 5.795 -.041 5.836 2275 ---- ---- ---- ---- 5.965 -.042 6.007 2300 ---- ---- ---- ---- 6.139 -.042 6.181 2325 ---- ---- ---- ---- 6.316 -.043 6.359 2350 ---- ---- ---- ---- 6.497 -.043 6.540 2375 ---- ---- ---- ---- 6.680 -.044 6.724 2400 ---- ---- ---- ---- 6.867 -.044 6.911 2425 ---- ---- ---- ---- 7.056 -.044 7.100 2450 ---- ---- ---- ---- 7.247 -.045 7.292 2475 ---- ---- ---- ---- 7.441 -.045 7.486 2500 ---- ---- ---- ---- 7.636 -.046 7.682 2525 ---- ---- ---- ---- 7.834 -.046 7.880 2550 ---- ---- ---- ---- 8.033 -.047 8.080 2575 ---- ---- ---- ---- 8.233 -.048 8.281 2600 ---- ---- ---- ---- 8.435 -.048 8.483 2625 ---- ---- ---- ---- 8.638 -.048 8.686 2650 ---- ---- ---- ---- 8.842 -.048 8.890 2675 ---- ---- ---- ---- 9.046 -.049 9.095 2700 ---- ---- ---- ---- 9.251 -.049 9.300 2725 ---- ---- ---- ---- 9.457 -.050 9.507 2750 ---- ---- ---- ---- 9.664 -.050 9.714 2775 ---- ---- ---- ---- 9.871 -.050 9.921 2800 ---- ---- ---- ---- 10.079 -.051 10.130 2825 ---- ---- ---- ---- 10.288 -.051 10.339 2850 ---- ---- ---- ---- 10.498 -.050 10.548 2875 ---- ---- ---- ---- 10.708 -.051 10.759 2900 ---- ---- ---- ---- 10.918 -.052 10.970 2925 ---- ---- ---- ---- 11.129 -.052 11.181 2950 ---- ---- ---- ---- 11.341 -.052 11.393 2975 ---- ---- ---- ---- 11.554 -.052 11.606 3000 ---- ---- ---- ---- 11.767 -.052 11.819 3025 ---- ---- ---- ---- 11.980 -.053 12.033 3050 ---- ---- ---- ---- 12.194 -.053 12.247 3075 ---- ---- ---- ---- 12.409 -.053 12.462 3100 ---- ---- ---- ---- 12.624 -.054 12.678 3125 ---- ---- ---- ---- 12.840 -.053 12.893 3150 ---- ---- ---- ---- 13.056 -.054 13.110 3175 ---- ---- ---- ---- 13.273 -.054 13.327 3200 ---- ---- ---- ---- 13.490 -.054 13.544 3225 ---- ---- ---- ---- 13.707 -.055 13.762 3250 ---- ---- ---- ---- 13.926 -.054 13.980 3275 ---- ---- ---- ---- 14.144 -.055 14.199 3300 ---- ---- ---- ---- 14.363 -.055 14.418 3325 ---- ---- ---- ---- 14.583 -.055 14.638 3350 ---- ---- ---- ---- 14.803 -.055 14.858 3375 ---- ---- ---- ---- 15.023 -.056 15.079 3400 ---- ---- ---- ---- 15.244 -.056 15.300 3425 ---- ---- ---- ---- 15.465 -.056 15.521 3450 ---- ---- ---- ---- 15.687 -.056 15.743 3475 ---- ---- ---- ---- 15.909 -.057 15.966 3500 ---- ---- ---- ---- 16.132 -.056 16.188 3525 ---- ---- ---- ---- 16.355 -.057 16.412 3550 ---- ---- ---- ---- 16.578 -.057 16.635 3575 ---- ---- ---- ---- 16.802 -.057 16.859 3600 ---- ---- ---- ---- 17.026 -.058 17.084 3625 ---- ---- ---- ---- 17.251 -.057 17.308 3650 ---- ---- ---- ---- 17.476 -.058 17.534 3675 ---- ---- ---- ---- 17.701 -.058 17.759 3700 ---- ---- ---- ---- 17.927 -.058 17.985 3725 ---- ---- ---- ---- 18.154 -.058 18.212 3750 ---- ---- ---- ---- 18.380 -.059 18.439 3775 ---- ---- ---- ---- 18.608 -.058 18.666 3800 ---- ---- ---- ---- 18.835 -.059 18.894 3825 ---- ---- ---- ---- 19.063 -.059 19.122 3850 ---- ---- ---- ---- 19.291 -.059 19.350 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .809 -.009 .818 1050 ---- ---- ---- ---- .867 -.010 .877 1075 ---- ---- ---- ---- .928 -.010 .938 1100 ---- ---- ---- ---- .990 -.011 1.001 1125 ---- ---- ---- ---- 1.055 -.011 1.066 1150 ---- ---- ---- ---- 1.121 -.012 1.133 1175 ---- ---- ---- ---- 1.190 -.013 1.203 1200 ---- ---- ---- ---- 1.261 -.013 1.274 1225 ---- ---- ---- ---- 1.334 -.014 1.348 1250 ---- ---- ---- ---- 1.409 -.014 1.423 1275 ---- ---- ---- ---- 1.486 -.015 1.501 1300 ---- ---- ---- ---- 1.565 -.015 1.580 1325 ---- ---- ---- ---- 1.646 -.016 1.662 1350 ---- ---- ---- ---- 1.730 -.016 1.746 1375 ---- ---- ---- ---- 1.815 -.017 1.832 1400 ---- ---- ---- ---- 1.902 -.017 1.919 1425 ---- ---- ---- ---- 1.991 -.018 2.009 1450 ---- ---- ---- ---- 2.082 -.018 2.100 1475 ---- ---- ---- ---- 2.174 -.020 2.194 1500 ---- ---- ---- ---- 2.269 -.020 2.289 1525 ---- ---- ---- ---- 2.366 -.020 2.386 1550 ---- ---- ---- ---- 2.464 -.021 2.485 1575 ---- ---- ---- ---- 2.564 -.022 2.586 1600 ---- ---- ---- ---- 2.666 -.022 2.688 1625 ---- ---- ---- ---- 2.770 -.023 2.793 1650 ---- ---- ---- ---- 2.876 -.023 2.899 1675 ---- ---- ---- ---- 2.983 -.024 3.007 1700 ---- ---- ---- ---- 3.092 -.025 3.117 1725 ---- ---- ---- ---- 3.203 -.025 3.228 1750 ---- ---- ---- ---- 3.315 -.026 3.341 1775 ---- ---- ---- ---- 3.429 -.027 3.456 1800 ---- ---- ---- ---- 3.545 -.027 3.572 1825 ---- ---- ---- ---- 3.663 -.027 3.690 1850 ---- ---- ---- ---- 3.782 -.028 3.810 1875 ---- ---- ---- ---- 3.903 -.029 3.932 1900 ---- ---- ---- ---- 4.026 -.029 4.055 1925 ---- ---- ---- ---- 4.151 -.030 4.181 1950 ---- ---- ---- ---- 4.279 -.031 4.310 1975 ---- ---- ---- ---- 4.410 -.031 4.441 2000 ---- ---- ---- ---- 4.543 -.031 4.574 2025 ---- ---- ---- ---- 4.679 -.032 4.711 2050 ---- ---- ---- ---- 4.818 -.033 4.851 2075 ---- ---- ---- ---- 4.960 -.034 4.994 2100 ---- ---- ---- ---- 5.106 -.034 5.140 2125 ---- ---- ---- ---- 5.256 -.035 5.291 2150 ---- ---- ---- ---- 5.410 -.035 5.445 2175 ---- ---- ---- ---- 5.567 -.036 5.603 2200 ---- ---- ---- ---- 5.729 -.036 5.765 2225 ---- ---- ---- ---- 5.895 -.037 5.932 2250 ---- ---- ---- ---- 6.066 -.037 6.103 2275 ---- ---- ---- ---- 6.242 -.037 6.279 2300 ---- ---- ---- ---- 6.421 -.038 6.459 2325 ---- ---- ---- ---- 6.604 -.039 6.643 2350 ---- ---- ---- ---- 6.792 -.038 6.830 2375 ---- ---- ---- ---- 6.982 -.039 7.021 2400 ---- ---- ---- ---- 7.176 -.039 7.215 2425 ---- ---- ---- ---- 7.372 -.040 7.412 2450 ---- ---- ---- ---- 7.571 -.040 7.611 2475 ---- ---- ---- ---- 7.773 -.040 7.813 2500 ---- ---- ---- ---- 7.976 -.041 8.017 2525 ---- ---- ---- ---- 8.181 -.041 8.222 2550 ---- ---- ---- ---- 8.388 -.041 8.429 2575 ---- ---- ---- ---- 8.596 -.041 8.637 2600 ---- ---- ---- ---- 8.805 -.041 8.846 2625 ---- ---- ---- ---- 9.014 -.042 9.056 2650 ---- ---- ---- ---- 9.224 -.042 9.266 2675 ---- ---- ---- ---- 9.434 -.042 9.476 2700 ---- ---- ---- ---- 9.645 -.042 9.687 2725 ---- ---- ---- ---- 9.855 -.043 9.898 2750 ---- ---- ---- ---- 10.067 -.042 10.109 2775 ---- ---- ---- ---- 10.278 -.043 10.321 2800 ---- ---- ---- ---- 10.490 -.043 10.533 2825 ---- ---- ---- ---- 10.702 -.043 10.745 2850 ---- ---- ---- ---- 10.915 -.043 10.958 2875 ---- ---- ---- ---- 11.128 -.043 11.171 2900 ---- ---- ---- ---- 11.341 -.043 11.384 2925 ---- ---- ---- ---- 11.555 -.043 11.598 2950 ---- ---- ---- ---- 11.769 -.044 11.813 2975 ---- ---- ---- ---- 11.983 -.045 12.028 3000 ---- ---- ---- ---- 12.198 -.045 12.243 3025 ---- ---- ---- ---- 12.414 -.044 12.458 3050 ---- ---- ---- ---- 12.630 -.045 12.675 3075 ---- ---- ---- ---- 12.847 -.044 12.891 3100 ---- ---- ---- ---- 13.064 -.045 13.109 3125 ---- ---- ---- ---- 13.281 -.045 13.326 3150 ---- ---- ---- ---- 13.499 -.046 13.545 3175 ---- ---- ---- ---- 13.718 -.046 13.764 3200 ---- ---- ---- ---- 13.938 -.045 13.983 3225 ---- ---- ---- ---- 14.158 -.045 14.203 3250 ---- ---- ---- ---- 14.378 -.046 14.424 3275 ---- ---- ---- ---- 14.599 -.046 14.645 3300 ---- ---- ---- ---- 14.821 -.046 14.867 3325 ---- ---- ---- ---- 15.044 -.046 15.090 3350 ---- ---- ---- ---- 15.267 -.046 15.313 3375 ---- ---- ---- ---- 15.491 -.046 15.537 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1905 2562 36426 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.486 +.137 6.349 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.137 5.599 1400 ---- ---- ---- ---- 5.486 +.137 5.349 1425 ---- ---- ---- ---- 5.236 +.137 5.099 1450 ---- ---- ---- ---- 4.986 +.137 4.849 1475 ---- ---- ---- ---- 4.736 +.136 4.600 1500 ---- ---- ---- ---- 4.486 +.136 4.350 1525 ---- ---- ---- ---- 4.236 +.135 4.101 1550 ---- ---- ---- ---- 3.987 +.134 3.853 1575 ---- ---- ---- ---- 3.737 +.133 3.604 1600 ---- ---- 3.281A 3.281A 3.489 +.132 3.357 1625 ---- 3.145B 3.057A 3.057A 3.241 +.131 3.110 1650 ---- 3.213B 2.833A 2.833A 2.993 +.128 2.865 1675 ---- 2.964B ---- 2.772B 2.747 +.127 2.620 1700 ---- 2.718B ---- 2.491B 2.502 +.124 2.378 1705 ---- 2.667B ---- 2.436B 2.454 +.124 2.330 1710 ---- 2.618B ---- 2.379B 2.405 +.123 2.282 1715 ---- 2.568B ---- 2.335B 2.356 +.122 2.234 1720 ---- 2.518B ---- ---- 2.308 +.122 2.186 4 1725 ---- 2.468B ---- 2.355B 2.260 +.121 2.139 1730 ---- 2.415B ---- ---- 2.211 +.120 2.091 1735 ---- 2.364B ---- ---- 2.163 +.119 2.044 1740 ---- 2.312B ---- ---- 2.115 +.119 1.996 1745 ---- 2.261B ---- ---- 2.067 +.118 1.949 1750 2.076 2.291B 2.076 2.086B 2.019 +.117 2 1.902 1755 ---- 2.159B ---- 1.946B 1.971 +.115 1.856 1760 ---- 2.109B ---- 1.900B 1.924 +.115 1.809 1765 ---- 2.062B ---- ---- 1.876 +.113 1.763 1770 ---- 2.013B ---- ---- 1.829 +.112 1.717 1775 ---- 2.053B ---- 2.053B 1.782 +.110 1.672 1780 ---- 1.918B ---- ---- 1.735 +.109 1.626 1785 ---- 1.870B ---- 1.662B 1.688 +.107 1.581 1790 ---- 1.822B ---- 1.616B 1.642 +.106 1.536 1795 ---- 1.775B ---- 1.570B 1.596 +.104 1.492 1800 ---- 1.817B ---- 1.817B 1.550 +.102 1.448 1805 ---- 1.682B ---- ---- 1.504 +.099 1.405 1810 ---- 1.635B ---- ---- 1.459 +.097 1.362 1815 ---- 1.589B ---- ---- 1.414 +.095 1.319 1820 ---- 1.543B ---- ---- 1.370 +.093 1.277 1825 ---- 1.588B ---- 1.588B 1.326 +.091 1.235 4 1830 ---- 1.453B ---- ---- 1.282 +.088 1.194 3 1835 ---- 1.408B ---- ---- 1.239 +.085 1.154 1840 ---- 1.363B ---- ---- 1.196 +.082 1.114 1845 ---- 1.319B ---- ---- 1.154 +.079 1.075 1850 ---- 1.366B ---- 1.366B 1.112 +.076 1.036 1855 ---- 1.230B ---- ---- 1.072 +.074 .998 1860 ---- 1.187B ---- ---- 1.031 +.070 .961 1865 ---- 1.145B ---- ---- .992 +.068 .924 1870 ---- 1.103B .786A .786A .953 +.065 .888 1875 ---- 1.156B .753A .753A .915 +.061 .854 1880 ---- 1.020B .722A .722A .878 +.058 .820 1885 ---- .980B .692A .692A .842 +.055 .787 1890 ---- .941B .663A .663A .807 +.052 .755 1895 ---- .902B .639A .639A .772 +.048 .724 1900 .865 .960B .614A .958B .739 +.045 3 .694 5 23 1905 ---- .914B .595A .595A .706 +.042 .664 1910 ---- .879B .582A .582A .674 +.038 .636 1915 ---- .844B .572A .572A .643 +.035 .608 1920 ---- .810B .559A .559A .613 +.032 .581 1925 ---- .784B .534A .534A .583 +.028 .555 5 4 1930 ---- .745B .498A .498A .555 +.025 .530 1 1935 ---- .712B .468A .468A .527 +.022 .505 1940 ---- .683B .441A .441A .500 +.018 .482 1945 ---- .651B .417A .417A .475 +.016 .459 1950 .560 .630B .365A .629B .450 +.012 1 .438 14 4 1955 ---- .601B .346A .346A .426 +.009 .417 1960 .480 .574B .330A .393B .404 +.007 3 .397 1965 ---- .548B .313A .313A .382 +.004 .378 1970 ---- .523B .298A .298A .361 +.001 .360 1975 ---- .498B .283A .283A .342 UNCH .342 8 1980 ---- .475B .269A .269A .323 -.002 .325 1985 ---- .452B .255A .255A .305 -.004 .309 1990 ---- .430B .243A .243A .288 -.006 .294 1995 .383 .409B .230A .409B .272 -.008 20 .280 20 2000 .270 .389B .219A .254A .257 -.009 3 .266 21 25 2005 ---- .369B .207A .207A .243 -.010 .253 2010 ---- .351B .198A .198A .229 -.012 .241 15 2015 ---- .333B .187A .187A .216 -.013 .229 2020 .220 .317B .178A .317B .204 -.013 10 .217 4 2025 .275 .301B .170A .210B .193 -.014 100 .207 2030 .200 .285B .162A .285B .182 -.015 10 .197 50 50 2035 ---- .271B .154A .154A .172 -.015 .187 2040 .200 .257B .147A .159A .163 -.015 12 .178 31 30 2045 ---- .243B .140A .140A .154 -.015 .169 2050 .147 .231B .134A .178B .145 -.016 5 .161 67 65 2055 ---- .219B .128A .128A .137 -.016 .153 2060 ---- .208B .123A .123A .130 -.016 .146 2 2065 .133 .197B .117A .149B .123 -.016 2 .139 2070 ---- .187B .114A .114A .116 -.016 .132 2075 .180 .180 .107A .107A .110 -.016 85 .126 2080 ---- .168B .102A .102A .104 -.016 .120 2085 ---- .159B .097A .159B .099 -.015 .114 7 7 2090 ---- .151B .092A .151B .093 -.016 .109 1 2095 ---- .143B .087A .143B .089 -.015 .104 2100 ---- .136B .082A .136B .084 -.015 .099 54 50 2105 ---- .129B .079A .129B .080 -.014 .094 2110 ---- .122B .075A .122B .076 -.014 .090 2115 ---- .116B .071A .116B .072 -.014 .086 2120 ---- .110B .068A .110B .069 -.013 .082 2125 ---- .105B .063A .105B .065 -.013 .078 2150 ---- .080B .049A .080B .051 -.012 4 .063 5 4 2175 ---- .062B .040A .062B .041 -.010 .051 2200 ---- .048B .034A .048B .033 -.009 .042 1 2225 ---- .038B .029A .038B .027 -.008 .035 2250 ---- ---- .025A .025A .022 -.008 .030 2275 ---- ---- .022A .022A .018 -.008 .026 2300 ---- ---- .019A .019A .015 -.008 .023 17 2325 .016 .016 .015 .015 .012 -.008 2 .020 2350 ---- ---- .015A .015A .010 -.008 .018 15 16 2375 ---- ---- .013A .013A .008 -.009 .017 2400 ---- ---- .012A .012A .007 -.008 .015 2425 ---- ---- .011A .011A .006 -.008 .014 2450 .007 .007 .006 .006 .005 -.008 21 .013 2475 .008 .008 .006 .006 .004 -.008 3 .012 2500 .008 .010 .005A .005A .004 -.008 6 .012 10 13 2525 ---- ---- .008A .008A .003 -.008 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 292 285 370 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 UNCH .001 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.002 .003 1525 ---- ---- ---- ---- .001 -.003 .004 1550 ---- ---- ---- ---- .002 -.003 .005 9 160 1575 ---- ---- .005A .005A .003 -.004 .007 1600 .005 .005 .005 .005 .004 -.006 2 .010 1625 .007 .007 .007 .007 .006 -.007 1 .013 12 12 1650 .012 .014 .008 .009 .009 -.008 27 .017 1 14 1675 ---- ---- .017A .017A .013 -.010 .023 1700 ---- ---- .021A .021A .018 -.013 .031 2 5 1705 ---- ---- .023A .023A .019 -.013 .032 1 1710 ---- ---- .024A .024A .021 -.013 .034 1715 ---- ---- .025A .025A .022 -.014 .036 1720 ---- ---- .027A .027A .024 -.015 .039 1725 ---- ---- .029A .029A .025 -.016 .041 1730 ---- ---- .030A .030A .027 -.016 .043 1735 ---- ---- .032A .032A .029 -.017 .046 1740 ---- ---- .033A .033A .030 -.019 .049 1 1745 ---- ---- .035A .035A .032 -.020 .052 1750 ---- ---- .035A .035A .035 -.020 .055 5 1 1755 ---- ---- .039A .039A .037 -.021 .058 1760 ---- ---- .041A .041A .039 -.023 .062 1765 ---- ---- .044A .044A .042 -.023 .065 1770 ---- ---- .046A .046A .044 -.025 .069 1775 ---- ---- .048A .048A .047 -.027 2 .074 2 2 1780 ---- ---- .051A .051A .050 -.028 .078 1785 ---- ---- .054A .054A .054 -.029 .083 1790 ---- ---- .057A .057A .057 -.031 .088 1 1795 ---- ---- .061A .061A .061 -.033 .094 1800 .057 .057 .057 .064B .065 -.035 1 .100 11 6 1805 .070 .070 .068A .081B .069 -.038 10 .107 10 1810 ---- .115B .072A .072A .074 -.040 .114 1 1 1815 ---- .124B .077A .124B .079 -.042 .121 1820 ---- .133B .082A .133B .085 -.044 .129 1825 .100 .142B .087A .087A .091 -.046 1 .137 13 1830 ---- .152B .092A .151B .097 -.049 .146 1835 ---- .163B .098A .163B .104 -.052 .156 1840 ---- .175B .103A .175B .111 -.055 .166 1845 ---- .187B .110A .187B .119 -.057 .176 1850 ---- .199B .116A .199B .127 -.060 .187 1855 ---- .214B .123A .212B .136 -.063 .199 1860 ---- .228B .130A .228B .146 -.066 .212 2 1865 .188 .244B .138A .143A .157 -.069 10 .226 1870 ---- .259B .147A .259B .168 -.072 .240 1875 ---- .276B .157A .276B .180 -.075 .255 1880 .223 .294B .163 .225B .193 -.078 20 .271 1 3 1885 ---- .314B .177A .314B .207 -.081 .288 1890 ---- .334B .188A .334B .221 -.085 .306 5 5 1895 ---- .354B .200A .354B .237 -.088 .325 1900 ---- .365B .213A .363B .253 -.092 .345 1905 ---- .379B .226A .226A .270 -.095 .365 1910 ---- .390B .241A .241A .288 -.099 .387 1 1 1915 ---- ---- .256A .256A .307 -.102 .409 1920 ---- ---- .272A .272A .327 -.105 .432 8 1925 .388 .388 .289A .309A .347 -.109 48 .456 10 1930 ---- .486B .306A .306A .369 -.112 .481 18 7 1935 ---- .523B .325A .325A .391 -.115 .506 1940 .367 .560B .344A .423B .414 -.119 1 .533 1945 .512 .594B .365A .495B .439 -.121 11 .560 1950 ---- .632B .386A .386A .464 -.125 .589 1955 ---- .669B .411A .411A .490 -.128 .618 1960 ---- .701B .434A .434A .518 -.130 1 .648 1965 ---- .735B .458A .458A .546 -.133 .679 1970 ---- .771B .483A .483A .575 -.135 .710 1975 ---- .806B .508A .508A .606 -.137 .743 1980 ---- .843B .535A .535A .637 -.139 .776 1985 ---- .842B .562A .562A .669 -.141 .810 1990 ---- ---- .590A .590A .702 -.143 .845 1995 ---- ---- .619A .619A .736 -.144 .880 2000 ---- ---- .648A .648A .771 -.146 .917 2005 ---- ---- .678A .678A .806 -.147 .953 2010 ---- ---- .709A .709A .843 -.148 .991 2015 ---- ---- .744A .744A .880 -.149 1.029 2020 ---- ---- .777A .777A .918 -.150 1.068 2025 ---- ---- .807A .807A .956 -.151 1.107 2030 ---- ---- .846A .846A .996 -.151 1.147 2035 ---- ---- .879A .879A 1.035 -.152 1.187 2040 ---- ---- .917A .917A 1.076 -.152 1.228 2045 ---- ---- 1.053A 1.053A 1.117 -.152 1.269 2050 ---- ---- .985A .985A 1.158 -.153 1.311 2055 ---- ---- 1.125A 1.125A 1.200 -.153 1.353 2060 ---- ---- 1.162A 1.162A 1.243 -.153 1.396 2065 ---- ---- 1.200A 1.200A 1.286 -.153 1.439 2070 ---- ---- 1.239A 1.239A 1.329 -.153 1.482 2075 ---- ---- 1.180A 1.180A 1.373 -.153 1.526 2080 ---- ---- 1.320A 1.320A 1.417 -.153 1.570 2085 ---- ---- 1.361A 1.361A 1.462 -.152 1.614 2090 ---- ---- 1.402A 1.402A 1.506 -.153 1.659 2095 ---- ---- 1.444A 1.444A 1.552 -.151 1.703 2100 ---- ---- 1.388A 1.388A 1.597 -.152 1.749 2105 ---- ---- 1.528A 1.528A 1.643 -.151 1.794 2110 ---- ---- 1.571A 1.571A 1.689 -.151 1.840 2115 ---- ---- 1.613A 1.613A 1.735 -.150 1.885 2120 ---- ---- 1.656A 1.656A 1.781 -.151 1.932 2125 ---- ---- 1.606A 1.606A 1.828 -.150 1.978 2150 ---- ---- 1.831A 1.831A 2.064 -.148 2.212 2175 ---- ---- 2.063A 2.063A 2.303 -.147 2.450 2200 ---- ---- 2.298A 2.298A 2.545 -.146 2.691 2225 ---- ---- 2.537A 2.537A 2.789 -.145 2.934 2250 ---- ---- 2.779A 2.779A 3.034 -.145 3.179 2275 ---- ---- 3.105A 3.105A 3.280 -.145 3.425 2300 ---- ---- 3.346A 3.346A 3.527 -.145 3.672 2325 ---- ---- 3.588A 3.588A 3.774 -.145 3.919 2350 ---- ---- 3.825A 3.825A 4.022 -.145 4.167 2375 ---- ---- 4.066A 4.066A 4.270 -.145 4.415 2400 ---- ---- 4.312A 4.312A 4.519 -.145 4.664 2425 ---- ---- ---- ---- 4.768 -.145 4.913 2450 ---- ---- ---- ---- 5.017 -.144 5.161 2475 ---- ---- ---- ---- 5.266 -.145 5.411 2500 ---- ---- ---- ---- 5.515 -.145 5.660 2525 ---- ---- ---- ---- 5.765 -.144 5.909 TOTAL EST.VOL VOLUME OPEN INT TOTAL 135 68 263 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.486 +.137 6.349 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.136 5.600 1400 ---- ---- ---- ---- 5.486 +.136 5.350 1425 ---- ---- ---- ---- 5.237 +.136 5.101 1450 ---- ---- ---- ---- 4.987 +.135 4.852 1475 ---- ---- ---- ---- 4.738 +.134 4.604 1500 ---- ---- ---- ---- 4.489 +.133 4.356 1525 ---- ---- ---- ---- 4.241 +.133 4.108 1550 ---- ---- ---- ---- 3.993 +.132 3.861 1575 ---- ---- ---- ---- 3.746 +.131 3.615 1600 ---- ---- ---- ---- 3.499 +.128 3.371 1625 ---- ---- ---- ---- 3.254 +.127 3.127 1650 ---- ---- ---- ---- 3.010 +.125 2.885 1675 ---- 2.893B ---- 2.893B 2.768 +.122 2.646 1700 ---- 2.797B ---- 2.797B 2.528 +.117 2.411 1705 ---- 2.652B ---- ---- 2.481 +.117 2.364 1710 ---- 2.603B ---- ---- 2.434 +.117 2.317 1715 ---- 2.555B ---- ---- 2.386 +.115 2.271 1720 ---- 2.507B ---- ---- 2.339 +.114 2.225 1725 ---- 2.559B ---- 2.559B 2.292 +.113 2.179 1730 ---- 2.411B ---- ---- 2.246 +.113 2.133 1735 ---- 2.364B ---- ---- 2.199 +.111 2.088 1740 ---- 2.317B ---- ---- 2.153 +.110 2.043 1745 ---- 2.271B ---- ---- 2.107 +.109 1.998 1750 ---- 2.325B ---- 2.324B 2.061 +.108 1.953 1755 ---- 2.176B ---- ---- 2.015 +.106 1.909 1760 ---- 2.129B ---- ---- 1.969 +.104 1.865 1765 ---- 2.084B ---- ---- 1.924 +.103 1.821 1770 ---- 2.038B ---- ---- 1.879 +.101 1.778 1775 ---- 2.095B ---- 2.094B 1.834 +.099 1.735 1780 ---- 1.949B ---- ---- 1.790 +.098 1.692 1785 ---- 1.904B ---- ---- 1.746 +.096 1.650 1790 ---- 1.860B ---- ---- 1.702 +.094 1.608 1795 ---- 1.817B ---- ---- 1.658 +.092 1.566 1800 ---- 1.871B ---- 1.871B 1.615 +.089 1.526 1805 ---- 1.730B ---- ---- 1.573 +.088 1.485 1810 ---- 1.687B ---- ---- 1.530 +.085 1.445 1815 ---- 1.645B ---- ---- 1.489 +.083 1.406 1820 ---- 1.602B ---- ---- 1.447 +.080 1.367 1825 ---- 1.654B ---- 1.654B 1.407 +.078 1.329 1830 ---- 1.518B ---- ---- 1.366 +.075 1.291 1835 ---- 1.477B ---- ---- 1.327 +.073 1.254 5 1840 ---- 1.435B ---- ---- 1.288 +.071 1.217 1845 ---- 1.396B ---- ---- 1.249 +.068 1.181 1850 ---- 1.447B ---- 1.446B 1.211 +.065 1.146 1855 ---- 1.315B 1.025A 1.025A 1.174 +.063 1.111 1860 ---- 1.275B .992A .992A 1.137 +.060 1.077 4 1865 ---- 1.237B .960A .960A 1.101 +.058 1.043 1870 ---- 1.198B .929A .929A 1.066 +.056 1.010 1875 ---- 1.252B .899A .899A 1.031 +.053 .978 110 1880 ---- 1.124B .869A .869A .998 +.052 .946 1885 ---- 1.088B .840A .840A .965 +.050 .915 4 4 1890 ---- 1.054B .812A .812A .932 +.047 .885 1895 ---- 1.016B .787A .787A .901 +.046 .855 1900 ---- 1.073B .766A .766A .870 +.044 .826 2 2 1905 ---- 1.020B .746A .746A .840 +.042 .798 1910 ---- 1.007B .733A .733A .810 +.040 .770 1915 ---- .975B .720A .720A .782 +.039 .743 1920 ---- .943B .714A .714A .754 +.037 .717 1925 ---- .912B .688A .688A .726 +.035 .691 7 7 1930 ---- .880B .657A .657A .700 +.034 .666 1935 ---- .853B .615A .615A .674 +.032 .642 1940 ---- .823B .579A .579A .649 +.030 .619 1945 ---- .794B .554A .554A .624 +.028 .596 1950 ---- .766B .530A .530A .600 +.026 .574 1 1955 ---- .739B .507A .507A .577 +.025 .552 1960 ---- .713B .484A .484A .554 +.022 .532 1965 ---- .688B .447A .447A .533 +.021 .512 1970 ---- .663B .428A .428A .512 +.020 .492 1975 ---- .639B .413A .413A .491 +.018 .473 1980 ---- .616B .397A .397A .471 +.016 .455 1985 ---- .593B .382A .382A .452 +.014 .438 1990 ---- .571B .367A .367A .434 +.013 .421 1995 ---- .549B .352A .352A .416 +.012 .404 2000 .490 .528B .338A .528B .399 +.010 6 .389 2005 ---- .508B .325A .325A .382 +.008 .374 2010 ---- .488B .312A .312A .366 +.007 .359 2015 ---- .469B .300A .300A .351 +.006 .345 2020 .320 .455B .289A .455B .336 +.004 1 .332 2025 ---- .438B .278A .278A .322 +.003 .319 2 2030 ---- ---- ---- .280A .308 ---- ---- 2035 ---- ---- ---- .270A .295 ---- ---- 2050 .290 .359B .229A .257A .259 -.002 1 .261 2075 ---- .294B .189A .189A .209 -.006 .215 2100 .227 .241B .159A .177B .169 -.009 86 .178 1 3 2125 ---- .197B .139A .139A .137 -.011 .148 2150 .117 .162B .113A .125B .112 -.011 1 .123 1 2175 ---- .133B .094A .133B .093 -.011 .104 2200 ---- .106B .079A .106B .077 -.011 .088 2225 ---- .088B .066A .088B .064 -.011 .075 2250 ---- .073B .057A .073B .054 -.011 .065 2275 ---- .061B .049A .061B .046 -.010 .056 2300 ---- .052B .045A .052B .039 -.009 .048 2325 ---- .044B .040A .044B .033 -.009 .042 2350 ---- .038B ---- .038B .029 -.008 .037 2375 ---- ---- ---- ---- .025 -.008 .033 2400 ---- ---- ---- ---- .022 -.007 .029 2425 ---- ---- ---- ---- .019 -.007 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 14 139 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .004 -.003 .007 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .007 -.003 .010 1525 ---- ---- ---- ---- .009 -.004 .013 1550 ---- ---- ---- ---- .011 -.005 .016 1575 ---- ---- .019A .019A .013 -.007 .020 1600 ---- ---- .022A .022A .017 -.008 .025 1 1 1625 ---- ---- .026A .026A .021 -.010 .031 1650 ---- ---- .032A .032A .027 -.013 .040 1675 ---- ---- .039A .039A .035 -.015 .050 1700 ---- ---- .046A .046A .046 -.018 .064 1 1705 ---- ---- .050A .050A .048 -.020 .068 1710 ---- ---- .053A .053A .051 -.020 .071 1715 ---- ---- .055A .055A .053 -.022 .075 1720 ---- ---- .058A .058A .056 -.023 .079 1725 ---- ---- .060A .060A .059 -.024 .083 1 1730 ---- ---- .063A .063A .062 -.025 .087 1735 ---- ---- .066A .066A .066 -.025 .091 1740 ---- ---- .069A .069A .069 -.027 .096 1745 ---- ---- .073A .073A .073 -.028 .101 1750 ---- ---- .076A .076A .077 -.029 .106 1755 ---- ---- .080A .080A .081 -.031 .112 1760 ---- ---- .084A .084A .086 -.032 .118 1765 ---- .129B .088A .128B .090 -.034 .124 1770 ---- .136B .092A .136B .095 -.036 .131 1775 ---- .144B .097A .144B .100 -.038 .138 1780 ---- .152B .102A .151B .106 -.039 .145 1785 ---- .160B .107A .159B .112 -.041 .153 1790 ---- .170B .113A .170B .118 -.043 .161 1795 ---- .179B .119A .179B .124 -.045 .169 1800 ---- .189B .125A .189B .131 -.047 .178 1805 ---- .199B .132A .199B .139 -.049 .188 1810 ---- .210B .138A .210B .146 -.052 .198 1815 ---- .222B .144A .221B .155 -.053 .208 5 1820 ---- .234B .151A .234B .163 -.056 .219 1825 ---- .247B .158A .246B .172 -.059 8 .231 12 14 1830 ---- .260B .167A .259B .182 -.061 .243 14 14 1835 ---- .273B .175A .273B .192 -.064 .256 1840 ---- .289B .184A .288B .203 -.066 .269 10 5 1845 ---- .304B .193A .302B .215 -.068 .283 1850 ---- .319B .202A .318B .227 -.071 .298 1 1 1855 ---- .335B .213A .335B .239 -.074 .313 10 10 1860 ---- .353B .224A .353B .252 -.077 .329 1865 ---- .370B .235A .369B .266 -.079 .345 1870 ---- .389B .247A .388B .281 -.081 .362 1 1 1875 .257 .408B .257 .330B .297 -.083 80 .380 110 1880 ---- .428B .273A .427B .313 -.085 .398 1885 ---- .449B .286A .448B .330 -.087 .417 1890 ---- .470B .301A .470B .347 -.089 .436 1895 ---- .476B .316A .476B .365 -.092 .457 1900 ---- .490B .331A .331A .385 -.093 16 .478 1905 ---- .508B .347A .347A .404 -.095 .499 1910 ---- ---- .364A .364A .425 -.096 .521 1915 ---- ---- .382A .382A .446 -.098 .544 1920 ---- ---- .400A .400A .468 -.100 .568 1925 ---- ---- .419A .419A .491 -.101 .592 1930 ---- ---- .439A .439A .514 -.103 .617 1935 ---- .655B .459A .459A .538 -.105 .643 1940 ---- .699B .480A .480A .563 -.107 .670 1945 ---- .733B .502A .502A .588 -.109 .697 1950 ---- .767B .529A .529A .614 -.111 .725 1955 ---- .802B .552A .552A .641 -.112 .753 1960 ---- .838B .576A .576A .668 -.114 .782 1965 ---- .874B .601A .601A .696 -.116 .812 1970 ---- .906B .626A .626A .725 -.118 .843 1975 ---- .940B .652A .652A .755 -.119 .874 1980 ---- .975B .678A .678A .785 -.121 .906 1985 ---- 1.009B .706A .706A .816 -.122 .938 1990 ---- 1.044B .733A .733A .847 -.124 .971 1995 ---- 1.080B .762A .762A .879 -.126 1.005 2000 ---- 1.116B .791A .791A .912 -.127 1.039 2005 ---- 1.135B .820A .820A .945 -.129 1.074 2010 ---- 1.118B .850A .850A .979 -.130 1.109 2015 ---- ---- .881A .881A 1.014 -.131 1.145 2020 ---- ---- .912A .912A 1.049 -.133 1.182 2025 ---- ---- .943A .943A 1.085 -.134 1.219 2030 ---- ---- ---- .985A 1.121 ---- ---- 2035 ---- ---- ---- 1.012A 1.158 ---- ---- 2050 ---- ---- 1.112A 1.112A 1.271 -.140 1.411 2075 ---- ---- 1.295A 1.295A 1.471 -.143 1.614 2100 ---- ---- 1.490A 1.490A 1.681 -.146 1.827 2125 ---- ---- 1.695A 1.695A 1.899 -.147 2.046 2150 ---- ---- 1.910A 1.910A 2.124 -.148 2.272 2175 ---- ---- 2.131A 2.131A 2.354 -.148 2.502 2200 ---- ---- 2.358A 2.358A 2.588 -.148 2.736 2225 ---- ---- 2.589A 2.589A 2.825 -.148 2.973 2250 ---- ---- 2.823A 2.823A 3.065 -.147 3.212 2275 ---- ---- 3.060A 3.060A 3.306 -.147 3.453 2300 ---- ---- 3.300A 3.300A 3.549 -.146 3.695 2325 ---- ---- 3.542A 3.542A 3.793 -.146 3.939 2350 ---- ---- 3.786A 3.786A 4.038 -.146 4.184 2375 ---- ---- ---- ---- 4.284 -.145 4.429 2400 ---- ---- ---- ---- 4.531 -.144 4.675 2425 ---- ---- ---- ---- 4.778 -.144 4.922 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 49 163 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.487 +.136 5.351 1425 ---- ---- ---- ---- 5.238 +.136 5.102 1450 ---- ---- ---- ---- 4.989 +.135 4.854 1475 ---- ---- ---- ---- 4.740 +.134 4.606 1500 ---- ---- ---- ---- 4.492 +.133 4.359 1525 ---- ---- ---- ---- 4.245 +.132 4.113 1550 ---- ---- ---- ---- 3.998 +.130 3.868 1575 ---- ---- ---- ---- 3.752 +.129 3.623 1600 ---- ---- ---- ---- 3.508 +.127 3.381 1625 ---- ---- ---- ---- 3.264 +.124 3.140 1650 ---- 3.221B ---- 3.221B 3.023 +.121 2.902 1675 ---- 3.052B ---- 3.052B 2.784 +.117 2.667 1700 ---- 2.816B ---- 2.816B 2.548 +.112 2.436 1725 ---- 2.583B ---- 2.583B 2.316 +.106 2.210 1750 ---- 2.354B ---- 2.354B 2.090 +.099 1.991 1775 ---- 2.131B ---- 2.130B 1.871 +.091 1.780 1800 ---- 1.914B ---- 1.914B 1.661 +.083 1.578 1805 ---- ---- ---- ---- 1.620 +.081 1.539 1810 ---- ---- ---- ---- 1.580 +.079 1.501 1815 ---- ---- ---- ---- 1.540 +.077 1.463 1820 ---- ---- ---- ---- 1.501 +.076 1.425 1825 ---- 1.705B ---- 1.705B 1.462 +.074 1.388 1830 ---- ---- ---- ---- 1.424 +.072 1.352 1835 ---- ---- ---- ---- 1.386 +.070 1.316 1840 ---- ---- ---- ---- 1.349 +.068 1.281 1845 ---- ---- ---- ---- 1.312 +.066 1.246 1850 ---- 1.506B ---- 1.506B 1.276 +.064 1.212 1855 ---- ---- ---- ---- 1.240 +.061 1.179 1860 ---- ---- ---- ---- 1.205 +.059 1.146 1865 ---- ---- ---- ---- 1.171 +.057 1.114 1870 ---- ---- ---- ---- 1.138 +.056 1.082 1875 ---- 1.320B ---- 1.320B 1.105 +.054 1.051 1880 ---- ---- ---- ---- 1.072 +.051 1.021 1885 ---- ---- ---- ---- 1.041 +.049 .992 1890 ---- ---- ---- ---- 1.010 +.047 .963 1895 ---- ---- ---- ---- .980 +.046 .934 1900 ---- 1.148B ---- 1.148B .950 +.043 .907 1905 ---- .887B ---- .887B .921 +.041 .880 1910 ---- .891B ---- .891B .893 +.040 .853 1915 ---- 1.048B .820A .820A .865 +.038 .827 1920 ---- 1.017B .794A .794A .838 +.036 .802 1925 ---- .994B .770A .770A .812 +.035 .777 1930 ---- .958B .745A .745A .786 +.033 .753 1935 ---- .929B .721A .721A .761 +.031 .730 1940 ---- .908B .698A .698A .736 +.029 .707 1945 ---- .881B .677A .677A .712 +.028 .684 1950 ---- .855B .655A .655A .688 +.026 .662 1955 ---- .829B .634A .634A .666 +.025 .641 1960 ---- .804B .612A .612A .643 +.023 .620 1965 ---- .779B .593A .593A .622 +.022 .600 1970 ---- .755B .511A .511A .601 +.021 .580 1975 ---- .731B .494A .494A .580 +.019 .561 1 1 1980 ---- .708B .478A .478A .560 +.017 .543 1985 ---- .686B .462A .462A .541 +.016 .525 1990 ---- .664B .446A .446A .522 +.015 .507 1995 ---- .642B .431A .431A .504 +.014 .490 2000 ---- .622B .417A .417A .486 +.012 .474 2005 ---- .601B .403A .403A .469 +.011 .458 2010 .518 .581B .389A .440A .453 +.011 5 .442 2015 ---- .562B .376A .376A .437 +.010 .427 2020 ---- .543B .364A .364A .421 +.008 .413 2025 ---- .524B .350A .350A .406 +.008 .398 2030 ---- ---- ---- .381A .392 ---- ---- 2035 ---- ---- ---- .366A .378 ---- ---- 2050 .410 .439B .296A .439B .339 +.004 2 .335 2075 ---- .366B .251A .251A .283 +.001 .282 2100 ---- .309B .214A .214A .236 -.003 .239 2125 ---- .259B .184A .184A .198 -.005 .203 2150 ---- .218B .161A .161A .166 -.007 .173 2175 ---- .183B .142A .142A .140 -.008 .148 2200 ---- .154B .121A .154B .119 -.009 .128 2225 ---- .131B .104A .131B .101 -.010 .111 2250 ---- .111B .090A .111B .087 -.009 .096 2275 ---- .095B .079A .095B .074 -.010 .084 2300 ---- .082B .069A .082B .064 -.010 .074 2325 ---- .070B .061A .070B .055 -.010 .065 2350 ---- .061B .055A .061B .048 -.009 .057 2375 ---- .053B ---- .053B .042 -.009 .051 2400 ---- .047B ---- .047B .036 -.009 .045 2425 ---- .041B ---- .041B .032 -.008 .040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 1 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .005 -.002 .007 1425 ---- ---- ---- ---- .006 -.002 .008 1450 ---- ---- ---- ---- .008 -.002 .010 1475 ---- ---- ---- ---- .010 -.003 .013 1500 ---- ---- ---- ---- .012 -.004 .016 1525 ---- ---- ---- ---- .015 -.004 .019 1550 ---- ---- .023A .023A .018 -.006 .024 1575 ---- ---- .027A .027A .022 -.008 .030 1600 ---- ---- .032A .032A .027 -.010 .037 1625 ---- ---- .038A .038A .033 -.013 .046 1650 ---- ---- .046A .046A .042 -.015 .057 1675 ---- ---- .056A .056A .052 -.020 .072 1700 ---- ---- .069A .069A .066 -.025 .091 1725 ---- ---- .085A .085A .084 -.031 .115 1750 ---- .151B .106A .149B .108 -.037 .145 1775 ---- .192B .134A .191B .139 -.044 .183 1800 .170 .246B .168A .181B .178 -.054 2 .232 1805 ---- .257B .176A .256B .187 -.056 .243 1810 ---- .270B .184A .268B .197 -.057 .254 1815 ---- .283B .193A .283B .207 -.059 .266 1820 ---- .296B .201A .296B .217 -.061 .278 1825 ---- .311B .209A .310B .228 -.063 .291 1830 ---- .326B .219A .324B .240 -.065 .305 1835 ---- .341B .229A .338B .252 -.067 .319 1 1 1840 ---- .356B .240A .356B .265 -.069 .334 1845 ---- .373B .251A .373B .278 -.071 .349 1850 ---- .390B .261A .389B .292 -.073 .365 1855 ---- .407B .273A .407B .306 -.075 .381 1860 ---- .426B .286A .426B .321 -.077 .398 1865 ---- .445B .299A .445B .337 -.079 .416 1870 ---- .465B .314A .465B .353 -.081 .434 1875 ---- .485B .327A .485B .370 -.083 .453 1880 ---- .506B .347A .505B .388 -.085 .473 1885 ---- .527B .362A .527B .406 -.088 .494 1890 ---- .545B .379A .545B .425 -.090 .515 1895 ---- .547B .396A .547B .445 -.091 .536 1900 ---- ---- .413A .413A .465 -.093 .558 1905 ---- ---- .430A .430A .486 -.095 .581 1910 ---- ---- .448A .448A .508 -.097 .605 1915 ---- ---- .467A .467A .530 -.099 .629 1920 ---- ---- .487A .487A .553 -.100 .653 1925 ---- ---- .507A .507A .576 -.103 .679 1930 ---- ---- .527A .527A .600 -.104 .704 1935 ---- ---- .548A .548A .625 -.106 .731 1940 ---- ---- .571A .571A .650 -.108 .758 1945 ---- ---- .598A .598A .676 -.109 .785 1950 ---- ---- .621A .621A .702 -.111 .813 1955 ---- ---- .645A .645A .729 -.113 .842 1960 ---- ---- .670A .670A .757 -.114 .871 1965 ---- ---- .696A .696A .785 -.116 .901 1970 ---- ---- .721A .721A .814 -.117 .931 1975 ---- ---- .748A .748A .844 -.118 .962 1980 ---- ---- .775A .775A .874 -.119 .993 1985 ---- ---- .802A .802A .904 -.121 1.025 1990 ---- ---- .830A .830A .935 -.122 1.057 1995 ---- ---- .858A .858A .967 -.123 1.090 2000 ---- ---- .887A .887A .999 -.124 1.123 2005 ---- ---- .917A .917A 1.032 -.125 1.157 2010 ---- ---- .947A .947A 1.066 -.126 1.192 2015 ---- ---- .977A .977A 1.099 -.128 1.227 2020 ---- ---- 1.008A 1.008A 1.134 -.128 1.262 2025 ---- ---- 1.040A 1.040A 1.169 -.129 1.298 2030 ---- ---- ---- 1.071A 1.204 ---- ---- 2035 ---- ---- ---- ---- 1.240 ---- ---- 2050 ---- ---- 1.203A 1.203A 1.351 -.133 1.484 2075 ---- ---- 1.379A 1.379A 1.544 -.137 1.681 2100 ---- ---- 1.568A 1.568A 1.747 -.140 1.887 2125 ---- ---- 1.767A 1.767A 1.958 -.142 2.100 2150 ---- ---- 1.974A 1.974A 2.176 -.144 2.320 2175 ---- ---- 2.189A 2.189A 2.400 -.145 2.545 2200 ---- ---- 2.409A 2.409A 2.628 -.146 2.774 2225 ---- ---- 2.634A 2.634A 2.860 -.147 3.007 2250 ---- ---- 2.864A 2.864A 3.095 -.147 3.242 2275 ---- ---- 3.097A 3.097A 3.333 -.147 3.480 2300 ---- ---- 3.333A 3.333A 3.572 -.147 3.719 2325 ---- ---- 3.570A 3.570A 3.813 -.147 3.960 2350 ---- ---- 3.811A 3.811A 4.055 -.147 4.202 2375 ---- ---- 4.053A 4.053A 4.299 -.146 4.445 2400 ---- ---- 4.295A 4.295A 4.543 -.146 4.689 2425 ---- ---- 4.540A 4.540A 4.789 -.145 4.934 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 1 SO4 OCT22 Silver Weekly Friday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.487 +.138 6.349 1325 ---- ---- ---- ---- 6.237 +.138 6.099 1350 ---- ---- ---- ---- 5.987 +.138 5.849 1375 ---- ---- ---- ---- 5.737 +.138 5.599 1400 ---- ---- ---- ---- 5.487 +.138 5.349 1425 ---- ---- ---- ---- 5.237 +.138 5.099 1450 ---- ---- ---- ---- 4.987 +.138 4.849 1475 ---- ---- ---- ---- 4.737 +.138 4.599 1500 ---- ---- ---- ---- 4.487 +.138 4.349 1525 ---- ---- ---- ---- 4.237 +.137 4.100 1550 ---- ---- ---- ---- 3.987 +.137 3.850 1575 ---- ---- ---- ---- 3.737 +.137 3.600 1600 ---- ---- ---- ---- 3.487 +.137 3.350 1625 ---- ---- ---- ---- 3.237 +.137 3.100 1650 ---- ---- ---- ---- 2.987 +.137 2.850 1 1675 ---- ---- ---- ---- 2.737 +.136 2.601 1700 ---- ---- ---- ---- 2.487 +.135 2.352 1705 ---- ---- ---- ---- 2.438 +.135 2.303 1710 ---- ---- ---- ---- 2.388 +.135 2.253 1715 ---- ---- ---- ---- 2.338 +.134 2.204 1720 ---- ---- ---- ---- 2.288 +.134 2.154 1725 ---- ---- ---- ---- 2.238 +.134 2.104 1730 ---- ---- ---- ---- 2.188 +.133 2.055 1735 ---- ---- ---- ---- 2.139 +.133 2.006 1740 ---- ---- ---- ---- 2.089 +.133 1.956 1745 ---- ---- ---- ---- 2.039 +.132 1.907 1750 ---- ---- ---- ---- 1.989 +.131 1.858 1755 ---- 1.827B ---- ---- 1.940 +.131 1.809 1760 ---- 1.925B ---- 1.874B 1.890 +.130 1.760 1765 ---- 1.918B ---- 1.827B 1.840 +.129 1.711 1770 ---- 1.928B ---- 1.779B 1.791 +.129 1.662 1775 ---- 1.904B ---- 1.729B 1.741 +.128 1.613 1780 ---- 1.903B ---- 1.680B 1.692 +.128 1.564 1785 ---- 1.852B ---- 1.629B 1.642 +.126 1.516 1790 ---- 1.802B ---- 1.583B 1.593 +.126 1.467 1795 ---- 1.751B ---- 1.526B 1.543 +.124 1.419 1800 ---- 1.700B ---- 1.476B 1.494 +.123 1.371 5 5 1805 ---- 1.650B ---- 1.426B 1.445 +.122 1.323 1810 ---- 1.600B ---- 1.376B 1.396 +.120 1.276 1815 ---- 1.551B ---- 1.323B 1.347 +.118 1.229 1820 ---- 1.501B ---- 1.271B 1.298 +.117 1.181 1825 1.368 1.452B 1.163A 1.163A 1.249 +.114 2 1.135 2 1830 ---- 1.403B ---- 1.174B 1.200 +.112 1.088 1835 ---- 1.355B ---- 1.126B 1.152 +.110 1.042 2 1840 ---- 1.306B ---- 1.072B 1.104 +.107 .997 2 1845 ---- 1.258B ---- 1.030B 1.056 +.104 .952 2 1850 1.122 1.282B .926A 1.154B 1.008 +.101 1 .907 1 1855 ---- 1.163B ---- .937B .961 +.098 .863 1860 ---- 1.114B ---- .891B .914 +.094 .820 1865 ---- 1.067B ---- .845B .867 +.089 .778 2 1870 ---- 1.021B ---- .800B .821 +.085 .736 1875 ---- 1.046B ---- 1.046B .775 +.080 .695 6 3 1880 ---- .927B ---- .704B .730 +.075 .655 4 1885 ---- .881B ---- .649B .686 +.069 .617 1890 ---- .836B .480A .480A .643 +.064 .579 2 11 1895 ---- .790B .447A .447A .600 +.058 .542 1 1900 ---- .819B .417A .417A .559 +.052 .507 3 19 1905 ---- .754B .391A .391A .518 +.045 .473 1 1910 ---- .712B .369A .369A .479 +.039 .440 11 1915 ---- .670B .344A .344A .442 +.033 .409 1 1920 .551 .630B .323A .364A .405 +.026 1 .379 170 28 1925 ---- .607B .296A .296A .371 +.020 4 .351 154 158 1930 .287 .551B .236 .306A .338 +.014 11 .324 14 12 1935 ---- .515B .218A .218A .307 +.008 .299 4 1940 ---- .480B .198A .198A .278 +.002 .276 1 1945 ---- .449B .182A .182A .251 -.002 .253 20 19 1950 .225 .425B .166A .214B .226 -.007 28 .233 99 119 1955 .245 .387B .152A .289B .202 -.012 1 .214 3 1960 .270 .362B .140A .171A .181 -.015 10 .196 1 25 1965 .149 .332B .128A .128A .162 -.018 4 .180 62 63 1970 .280 .306B .118A .225B .144 -.021 14 .165 10 11 1975 .277 .280B .108A .122A .129 -.022 14 .151 15 26 1980 .134 .256B .099A .103B .114 -.024 11 .138 10 23 1985 .106 .234B .091A .096A .102 -.025 2 .127 3 1990 .193 .213B .084A .213B .091 -.025 10 .116 3 1995 ---- .194B .077A .077A .081 -.026 .107 2000 .075 .176B .069A .069A .072 -.026 64 .098 59 66 2005 ---- .160B .062A .062A .064 -.026 .090 2010 .105 .145B .055 .058B .057 -.026 2 .083 1 2015 ---- .132B .050A .050A .051 -.025 70 .076 2020 ---- .121B .046A .046A .046 -.024 .070 2025 .057 .110B .040A .061B .041 -.024 1 .065 1 2030 ---- .100B .038A .100B .037 -.023 .060 6 2035 ---- .091B .034A .091B .033 -.022 .055 2040 ---- .083B .031A .083B .030 -.021 .051 4 2045 ---- .075B .029A .075B .027 -.020 .047 2050 .023 .069B .023 .023 .025 -.019 1 .044 11 2055 ---- .063B .024A .063B .022 -.019 .041 2060 ---- .057B .022A .057B .020 -.018 .038 30 12 2065 ---- .052B .021A .052B .019 -.016 .035 2070 ---- .047B .019A .047B .017 -.016 .033 2075 ---- .043B .018A .043B .016 -.015 .031 2 2080 ---- .039B .017A .039B .014 -.014 .028 2085 ---- .036B .016A .036B .013 -.014 .027 2090 ---- .032B .015A .032B .012 -.013 .025 1 2095 ---- .030B .014A .030B .011 -.012 .023 2100 ---- .027B .014A .027B .010 -.012 .022 12 15 2105 ---- .024B .013A .024B .010 -.010 .020 2110 ---- .022B .012A .022B .009 -.010 .019 2115 ---- .020B .012A .020B .008 -.010 .018 1 2120 ---- .019B .011A .019B .008 -.009 .017 1 1 2125 ---- .017B .011A .017B .007 -.009 .016 5 2130 ---- ---- .010A .010A .007 -.008 .015 2135 ---- ---- .010A .010A .006 -.008 .014 2140 ---- ---- .010A .010A .006 -.007 .013 2145 ---- ---- .009A .009A .006 -.006 .012 2150 ---- ---- .009A .009A .005 -.007 .012 2 10 2155 ---- ---- .009A .009A .005 -.006 .011 2160 ---- ---- .008A .008A .005 -.005 .010 2165 ---- ---- .008A .008A .005 -.005 .010 2170 ---- ---- .008A .008A .004 -.005 .009 2175 ---- ---- .008A .008A .004 -.005 .009 5 2180 ---- ---- .007A .007A .004 -.004 .008 2185 ---- ---- .007A .007A .004 -.004 .008 2190 ---- ---- ---- ---- .003 -.004 .007 2195 ---- ---- ---- ---- .003 -.004 .007 2200 ---- ---- ---- ---- .003 -.004 .007 103 2205 ---- ---- ---- ---- .003 -.003 .006 2210 ---- ---- ---- ---- .003 -.003 .006 5 2225 ---- ---- ---- ---- .003 -.002 .005 2 7 2250 ---- ---- ---- ---- .002 -.002 .004 9 48 2275 ---- ---- ---- ---- .002 -.001 .003 20 2300 ---- ---- ---- ---- .001 -.002 .003 16 2325 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .001 -.001 .002 2 2375 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 UNCH .001 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 251 686 915 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 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 8 17 1700 .005 .005 .004A .004A .001 -.003 1 .004 2 3 1705 ---- ---- ---- ---- .002 -.002 .004 1710 ---- ---- ---- ---- .002 -.003 .005 1715 ---- ---- ---- ---- .002 -.003 .005 1720 ---- ---- ---- ---- .002 -.003 .005 1725 ---- ---- .005A .005A .002 -.004 .006 3 1730 ---- ---- ---- ---- .002 -.004 .006 1735 ---- ---- .006A .006A .003 -.004 .007 2 1740 ---- ---- .006A .006A .003 -.005 .008 1745 ---- ---- .006A .006A .003 -.005 .008 1750 ---- ---- .006A .006A .003 -.006 .009 1 1755 ---- ---- .007A .007A .004 -.006 .010 1760 ---- ---- .007A .007A .004 -.007 .011 4 1765 ---- ---- .007A .007A .004 -.008 .012 1770 ---- ---- .008A .008A .005 -.008 .013 1775 ---- ---- .008A .008A .005 -.009 .014 10 1780 ---- ---- .009A .009A .006 -.010 .016 1785 ---- ---- .009A .009A .006 -.011 .017 1790 ---- ---- .010A .010A .007 -.012 .019 14 1795 ---- ---- .011A .011A .007 -.013 .020 1800 .005 .005 .005 .005 .008 -.014 1 .022 2 8 1805 ---- ---- .012A .012A .009 -.016 .025 1810 .011 .011 .011 .011 .010 -.017 3 .027 5 3 1815 ---- ---- .014A .014A .011 -.019 .030 1820 ---- ---- .015A .015A .012 -.021 .033 1825 .026 .026 .015A .015A .013 -.023 10 .036 2 16 1830 ---- ---- .014A .014A .014 -.026 .040 9 1835 .017 .017 .017 .017 .016 -.028 2 .044 2 1840 .030 .030 .014 .016B .018 -.030 12 .048 2 12 1845 .027 .027 .021A .021A .020 -.033 10 .053 10 1850 .025 .025 .019 .019 .022 -.037 5 .059 1 6 1855 ---- ---- .026A .026A .025 -.040 .065 1860 ---- ---- .028A .028A .028 -.043 .071 6 7 1865 ---- ---- .031A .031A .031 -.048 .079 1 1870 ---- ---- .034A .034A .035 -.052 .087 2 1875 .035 .035 .035 .035 .039 -.057 2 .096 40 40 1880 .050 .051 .041A .041A .044 -.063 2 .107 2 1885 ---- .120B .045A .120B .050 -.068 .118 1890 .063 .136B .048 .058B .057 -.073 14 .130 10 13 1895 ---- .153B .056A .153B .064 -.079 .143 1 1900 .078 .171B .062 .068B .073 -.085 6 .158 4 6 1905 ---- .191B .069A .191B .082 -.092 .174 75 75 1910 .098 .192B .077A .077A .093 -.098 2 .191 5 6 1915 .100 .100 .086A .144B .106 -.104 4 .210 1 1920 .103 .103 .096A .163B .119 -.111 10 .230 1925 .123 .128 .107A .128 .135 -.117 3 .252 1930 .169 .289B .118A .204B .152 -.123 29 .275 4 4 1935 ---- .321B .131A .131A .171 -.129 .300 1940 .250 .358B .145A .173A .192 -.135 13 .327 1945 .212 .395B .155 .171A .215 -.139 14 .354 1950 .208 .432B .178A .308B .240 -.144 40 .384 1 1955 ---- .437B .196A .437B .266 -.149 .415 1960 ---- ---- .216A .216A .295 -.152 .447 1965 ---- ---- .237A .237A .326 -.155 .481 1970 .266 .266 .260A .260A .358 -.158 3 .516 3 3 1975 ---- ---- .285A .285A .393 -.159 .552 1980 ---- ---- .311A .311A .428 -.161 .589 1985 ---- ---- .339A .339A .466 -.162 .628 1990 ---- ---- .368A .368A .505 -.162 .667 1995 ---- ---- .398A .398A .545 -.163 .708 2000 ---- ---- .429A .429A .586 -.163 .749 10 2005 ---- ---- .468A .468A .628 -.163 .791 2010 ---- ---- .503A .503A .671 -.163 .834 2015 ---- ---- .614A .614A .715 -.162 .877 2020 ---- ---- .651A .651A .760 -.161 .921 2025 ---- ---- .611A .611A .805 -.161 .966 2030 ---- ---- .728A .728A .851 -.160 1.011 2035 ---- ---- .768A .768A .897 -.159 1.056 2040 ---- ---- .809A .809A .944 -.158 1.102 2045 ---- ---- .851A .851A .991 -.157 1.148 2050 .985 1.135B .818A .905A 1.039 -.156 1 1.195 3 2 2055 ---- ---- .937A .937A 1.086 -.156 1.242 2060 ---- ---- .981A .981A 1.134 -.155 1.289 2065 ---- ---- 1.025A 1.025A 1.183 -.153 1.336 2070 ---- ---- 1.069A 1.069A 1.231 -.152 1.383 5 2075 1.292 1.292 1.041A 1.229A 1.280 -.151 4 1.431 3 8 2080 ---- ---- 1.161A 1.161A 1.328 -.151 1.479 1 2085 ---- ---- 1.208A 1.208A 1.377 -.150 1.527 2090 ---- ---- 1.254A 1.254A 1.426 -.149 1.575 2095 ---- ---- 1.301A 1.301A 1.475 -.149 1.624 2100 1.425 1.425 1.274A 1.477B 1.524 -.148 1 1.672 2 1 2105 ---- ---- 1.396A 1.396A 1.574 -.147 1.721 2110 ---- ---- 1.443A 1.443A 1.623 -.147 1.770 2115 ---- ---- 1.491A 1.491A 1.672 -.147 1.819 2120 ---- ---- 1.539A 1.539A 1.722 -.145 1.867 2125 ---- ---- 1.514A 1.514A 1.771 -.145 1.916 3 2130 ---- ---- 1.635A 1.635A 1.821 -.144 1.965 2135 ---- ---- 1.684A 1.684A 1.870 -.145 2.015 2140 ---- ---- 1.733A 1.733A 1.920 -.144 2.064 2145 ---- ---- 1.780A 1.780A 1.970 -.143 2.113 2150 ---- ---- 1.829A 1.829A 2.019 -.143 2.162 2155 ---- ---- 1.878A 1.878A 2.069 -.143 2.212 2160 ---- ---- 1.926A 1.926A 2.119 -.142 2.261 2165 ---- ---- 1.975A 1.975A 2.169 -.141 2.310 2170 ---- ---- 2.024A 2.024A 2.218 -.142 2.360 2175 ---- ---- 2.072A 2.072A 2.268 -.141 2.409 2180 ---- ---- 2.121A 2.121A 2.318 -.141 2.459 2185 ---- ---- 2.169A 2.169A 2.368 -.140 2.508 2190 ---- ---- 2.218A 2.218A 2.417 -.141 2.558 2195 ---- ---- 2.268A 2.268A 2.467 -.141 2.608 2200 ---- ---- 2.317A 2.317A 2.517 -.140 2.657 2205 ---- ---- 2.365A 2.365A 2.567 -.140 2.707 2210 ---- ---- 2.415A 2.415A 2.617 -.140 2.757 2225 ---- ---- ---- ---- 2.767 -.139 2.906 2250 ---- ---- ---- ---- 3.016 -.139 3.155 2275 ---- ---- ---- ---- 3.266 -.138 3.404 2300 ---- ---- ---- ---- 3.515 -.138 3.653 2325 ---- ---- ---- ---- 3.765 -.138 3.903 2350 ---- ---- ---- ---- 4.015 -.137 4.152 2375 ---- ---- ---- ---- 4.265 -.137 4.402 2400 ---- ---- ---- ---- 4.515 -.137 4.652 2425 ---- ---- ---- ---- 4.765 -.136 4.901 2450 ---- ---- ---- ---- 5.015 -.136 5.151 2475 ---- ---- ---- ---- 5.265 -.136 5.401 2500 ---- ---- ---- ---- 5.515 -.136 5.651 2525 ---- ---- ---- ---- 5.765 -.136 5.901 2550 ---- ---- ---- ---- 6.015 -.136 6.151 2575 ---- ---- ---- ---- 6.265 -.136 6.401 2600 ---- ---- ---- ---- 6.515 -.136 6.651 TOTAL EST.VOL VOLUME OPEN INT TOTAL 192 179 326 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.486 +.137 6.349 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.137 5.599 1400 ---- ---- ---- ---- 5.486 +.136 5.350 1425 ---- ---- ---- ---- 5.236 +.136 5.100 1450 ---- ---- ---- ---- 4.986 +.136 4.850 1475 ---- ---- ---- ---- 4.736 +.135 4.601 1500 ---- ---- ---- ---- 4.486 +.135 4.351 1525 ---- ---- ---- ---- 4.236 +.134 4.102 1550 ---- ---- ---- ---- 3.986 +.134 3.852 1575 ---- ---- ---- ---- 3.737 +.134 3.603 1600 ---- ---- ---- ---- 3.487 +.133 3.354 1625 ---- ---- ---- ---- 3.238 +.132 3.106 1650 ---- ---- ---- ---- 2.990 +.132 2.858 1 1675 ---- ---- ---- ---- 2.741 +.131 2.610 1700 ---- 2.691B ---- 2.453B 2.494 +.130 2.364 2 1705 ---- 2.643B ---- 2.405B 2.444 +.129 2.315 1710 ---- 2.592B ---- 2.358B 2.395 +.129 2.266 1715 ---- 2.541B ---- 2.310B 2.346 +.129 2.217 1720 ---- 2.491B ---- 2.264B 2.297 +.129 2.168 1725 ---- 2.442B ---- 2.215B 2.247 +.127 2.120 3 1730 ---- 2.392B ---- 2.163B 2.198 +.127 2.071 1735 ---- 2.342B ---- 2.114B 2.149 +.127 2.022 1740 ---- 2.291B ---- 2.065B 2.100 +.126 1.974 1745 ---- 2.241B ---- 2.020B 2.051 +.125 1.926 1750 ---- 2.191B ---- 1.970B 2.002 +.124 1.878 1 1755 ---- 2.141B ---- 1.921B 1.954 +.124 1.830 1760 ---- 2.092B ---- 1.872B 1.905 +.123 1.782 1765 ---- 2.043B ---- 1.823B 1.857 +.122 1.735 1770 ---- 1.994B ---- 1.771B 1.808 +.120 1.688 1775 ---- 1.981B ---- 1.981B 1.760 +.120 1.640 1780 ---- 1.898B ---- 1.675B 1.712 +.118 1.594 1785 ---- 1.849B ---- 1.627B 1.664 +.117 1.547 1790 ---- 1.801B ---- 1.578B 1.616 +.115 1.501 1795 ---- 1.753B ---- 1.530B 1.568 +.113 1.455 1800 ---- 1.792B ---- 1.792B 1.521 +.112 1.409 1805 ---- 1.657B ---- 1.439B 1.473 +.109 1.364 1810 ---- 1.609B ---- 1.392B 1.426 +.107 1.319 1815 ---- 1.561B ---- 1.341B 1.380 +.106 1.274 1820 ---- 1.514B ---- 1.295B 1.333 +.103 1.230 1825 ---- 1.555B ---- 1.555B 1.287 +.101 1.186 1830 ---- 1.420B ---- 1.203B 1.241 +.098 1.143 1835 ---- 1.374B ---- 1.158B 1.196 +.096 1.100 1840 ---- 1.327B ---- 1.113B 1.151 +.093 1.058 1 1845 ---- 1.281B ---- 1.068B 1.106 +.089 1.017 1850 ---- 1.325B ---- 1.325B 1.062 +.086 .976 1855 ---- 1.191B ---- .980B 1.019 +.083 .936 1860 ---- 1.146B ---- .937B .976 +.080 .896 1865 ---- 1.102B ---- .895B .934 +.076 .858 1870 ---- 1.057B ---- .853B .892 +.072 .820 1875 ---- 1.103B ---- 1.103B .852 +.069 .783 1880 ---- .971B ---- .761B .812 +.065 .747 1885 ---- .928B ---- ---- .772 +.060 .712 1890 ---- .886B ---- ---- .734 +.056 .678 1895 ---- .845B ---- ---- .697 +.053 .644 1900 ---- .895B .606A .606A .661 +.049 .612 1 1905 ---- .845B .575A .575A .625 +.044 .581 1910 ---- .808B .545A .545A .591 +.040 .551 1915 ---- .772B .516A .516A .558 +.036 .522 1920 ---- .736B .488A .488A .526 +.031 .495 1 1925 ---- .706B .461A .461A .496 +.028 .468 1930 ---- .666B .435A .435A .466 +.024 .442 1935 ---- .633B .410A .410A .438 +.020 .418 1940 ---- .599B .385A .385A .411 +.016 .395 1945 ---- .571B .361A .361A .385 +.013 .372 1950 .373 .543B .339 .347B .360 +.009 32 .351 1955 ---- .514B .318A .318A .337 +.006 .331 1960 ---- .485B .297A .297A .315 +.003 .312 1965 ---- .458B .278A .278A .294 UNCH .294 1970 ---- .432B .260A .260A .274 -.002 .276 1975 ---- .407B .243A .243A .256 -.004 .260 1980 .348 .384B .228A .291B .238 -.007 22 .245 1985 ---- .361B .213A .361B .222 -.008 .230 1990 ---- .339B .199A .199A .206 -.011 .217 1995 ---- .319B .184A .184A .192 -.012 .204 2000 ---- .299B .172A .299B .178 -.014 .192 2005 ---- .281B .160A .281B .166 -.015 .181 2010 ---- .263B .149A .263B .154 -.016 .170 2015 ---- .247B .139A .247B .143 -.017 .160 2020 ---- .231B .130A .231B .133 -.018 .151 2025 ---- .218B .121A .218B .124 -.018 .142 2030 ---- .204B .113A .204B .115 -.019 .134 5 2035 ---- .190B .105A .190B .107 -.019 .126 2040 ---- .180B .099A .180B .100 -.019 .119 2045 ---- .168B .092A .168B .093 -.019 .112 2050 ---- .158B .086A .158B .086 -.020 .106 2 2055 ---- .148B .081A .148B .080 -.020 .100 2060 .100 .139B .076A .076A .075 -.019 1 .094 1 2065 ---- .130B .071A .130B .070 -.019 .089 2070 ---- .122B .067A .122B .065 -.019 .084 2075 ---- .115B .063A .115B .061 -.019 .080 2080 ---- .107B .059A .107B .057 -.019 .076 2085 ---- .101B .055A .101B .054 -.018 .072 2 2090 ---- .095B .052A .095B .050 -.018 .068 2095 ---- .089B .049A .089B .047 -.017 .064 2100 ---- .084B .046A .084B .044 -.017 .061 8 10 2105 ---- .078B .044A .078B .041 -.017 .058 2110 ---- .074B .041A .074B .039 -.016 .055 2115 ---- .069B .039A .069B .037 -.015 .052 2120 ---- .065B .037A .065B .035 -.015 .050 2125 ---- .061B .035A .061B .033 -.014 .047 2130 ---- .057B .034A .057B .031 -.014 .045 2135 ---- .054B .032A .054B .029 -.014 .043 2140 ---- .050B .031A .050B .028 -.013 .041 2145 ---- .047B .029A .047B .026 -.013 .039 2150 ---- .044B .028A .044B .025 -.012 .037 2155 ---- .042B .027A .042B .023 -.012 .035 2160 ---- .039B .026A .039B .022 -.012 .034 2165 ---- .037B .025A .037B .021 -.011 .032 2170 ---- .035B .024A .035B .020 -.011 .031 2175 ---- .033B .023A .033B .019 -.010 .029 2180 ---- .031B .022A .031B .018 -.010 .028 2185 ---- .029B .022A .029B .018 -.009 .027 2190 ---- .027B .021A .027B .017 -.009 .026 2195 ---- .026B .020A .026B .016 -.009 .025 2200 ---- ---- .020A .020A .015 -.009 .024 3 2205 ---- ---- .019A .019A .015 -.008 .023 2210 ---- ---- .019A .019A .014 -.008 .022 2225 ---- ---- .017A .017A .013 -.007 .020 2250 ---- ---- .015A .015A .010 -.007 .017 15 2275 ---- ---- ---- ---- .009 -.005 .014 1 2300 ---- ---- .012A .012A .008 -.005 .013 16 2325 ---- ---- ---- ---- .007 -.004 .011 15 2350 ---- ---- ---- ---- .006 -.004 .010 2375 ---- ---- ---- ---- .005 -.004 .009 2400 ---- ---- ---- ---- .005 -.003 .008 21 2425 ---- ---- ---- ---- .005 -.003 .008 2450 ---- ---- ---- ---- .004 -.003 .007 2475 ---- ---- ---- ---- .004 -.003 .007 2500 ---- ---- ---- ---- .004 -.002 .006 2525 ---- ---- ---- ---- .004 -.002 .006 2550 ---- ---- ---- ---- .003 -.003 .006 2575 ---- ---- ---- ---- .003 -.003 .006 2600 ---- ---- ---- ---- .003 -.002 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 8 101 W1S NOV22 Silver Weekly Wednesday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.002 .003 1475 ---- ---- ---- ---- .001 -.002 .003 1500 ---- ---- ---- ---- .001 -.003 .004 1525 ---- ---- ---- ---- .001 -.003 .004 1550 ---- ---- ---- ---- .001 -.004 .005 3 1575 ---- ---- ---- ---- .002 -.004 .006 1600 ---- ---- .006A .006A .003 -.004 .007 1625 ---- ---- .007A .007A .004 -.004 .008 1650 ---- ---- .009A .009A .005 -.005 .010 1675 ---- ---- .010A .010A .007 -.006 .013 1700 ---- ---- .013A .013A .009 -.007 .016 1705 ---- ---- .013A .013A .010 -.007 .017 1710 ---- ---- .014A .014A .010 -.008 .018 1715 ---- ---- .014A .014A .011 -.008 .019 1720 ---- ---- .015A .015A .012 -.008 .020 1725 ---- ---- .016A .016A .013 -.009 .022 1730 ---- ---- .017A .017A .013 -.010 .023 1735 ---- ---- .017A .017A .014 -.011 .025 1740 ---- ---- .018A .018A .015 -.011 .026 1745 ---- ---- .019A .019A .016 -.012 .028 1750 ---- ---- .020A .020A .018 -.012 .030 2 1755 ---- ---- .021A .021A .019 -.013 .032 1760 ---- ---- .022A .022A .020 -.014 .034 1765 ---- ---- .024A .024A .022 -.015 .037 1770 ---- ---- .025A .025A .023 -.016 .039 1775 ---- ---- .027A .027A .025 -.017 .042 1780 ---- ---- .028A .028A .027 -.018 .045 1 1785 ---- ---- .030A .030A .029 -.020 .049 1 1790 ---- ---- .032A .032A .031 -.022 .053 1795 ---- ---- .034A .034A .033 -.024 .057 1800 ---- ---- .036A .036A .036 -.025 .061 2 1805 ---- ---- .038A .038A .038 -.027 .065 1810 ---- ---- .041A .041A .041 -.029 .070 1815 ---- ---- .044A .044A .045 -.031 .076 1820 ---- ---- .047A .047A .048 -.034 .082 1825 ---- ---- .050A .050A .052 -.036 .088 1830 ---- ---- .053A .053A .056 -.039 .095 1835 ---- ---- .057A .057A .061 -.041 .102 1840 ---- ---- .061A .061A .066 -.044 .110 2 1845 ---- ---- .066A .066A .071 -.047 .118 1850 ---- ---- .071A .071A .077 -.050 .127 1855 ---- ---- .076A .076A .084 -.053 .137 1860 ---- ---- .082A .082A .091 -.057 .148 1865 ---- ---- .089A .089A .098 -.061 .159 1 1 1870 ---- ---- .096A .096A .107 -.064 .171 1875 ---- ---- .103A .103A .116 -.068 .184 1880 ---- ---- .111A .111A .126 -.072 .198 1885 ---- ---- .120A .120A .137 -.076 .213 1890 ---- ---- .129A .129A .149 -.080 .229 1895 ---- ---- .138A .138A .161 -.085 .246 1900 ---- ---- .148A .148A .175 -.089 .264 1905 ---- ---- .159A .159A .190 -.093 .283 1910 ---- ---- .171A .171A .206 -.097 .303 1915 ---- ---- .183A .183A .223 -.101 .324 1920 ---- ---- .196A .196A .241 -.105 .346 1925 ---- ---- .211A .211A .260 -.109 .369 1930 ---- ---- .228A .228A .280 -.113 .393 1935 ---- ---- .245A .245A .302 -.117 .419 1940 ---- ---- .262A .262A .325 -.121 .446 1945 ---- ---- .281A .281A .349 -.124 .473 1950 ---- ---- .300A .300A .374 -.128 .502 1 1955 ---- ---- .321A .321A .401 -.131 .532 1960 ---- ---- .343A .343A .429 -.134 .563 1965 ---- ---- .366A .366A .458 -.136 .594 1 1970 ---- ---- .390A .390A .488 -.139 .627 1975 ---- ---- .416A .416A .519 -.142 .661 1980 ---- ---- .442A .442A .552 -.144 .696 1985 ---- ---- .469A .469A .585 -.146 .731 1990 ---- ---- .498A .498A .620 -.148 .768 1995 ---- ---- .527A .527A .655 -.150 .805 2000 ---- ---- .557A .557A .692 -.151 .843 2005 ---- ---- .588A .588A .729 -.152 .881 2010 ---- ---- .624A .624A .768 -.153 .921 2015 ---- ---- .657A .657A .807 -.154 .961 2020 ---- ---- .692A .692A .847 -.154 1.001 2025 ---- ---- .723A .723A .887 -.156 1.043 2030 ---- ---- .855A .855A .929 -.155 1.084 2035 ---- ---- .891A .891A .970 -.157 1.127 2040 ---- ---- .929A .929A 1.013 -.156 1.169 2045 ---- ---- .967A .967A 1.056 -.157 1.213 2050 ---- ---- .911A .911A 1.100 -.156 1.256 2055 ---- ---- 1.044A 1.044A 1.144 -.156 1.300 2060 ---- ---- 1.084A 1.084A 1.188 -.157 1.345 2065 ---- ---- 1.124A 1.124A 1.233 -.157 1.390 2070 ---- ---- 1.165A 1.165A 1.279 -.156 1.435 2075 ---- ---- 1.117A 1.117A 1.324 -.156 1.480 2080 ---- ---- 1.249A 1.249A 1.370 -.156 1.526 2085 ---- ---- 1.292A 1.292A 1.417 -.155 1.572 2090 ---- ---- 1.335A 1.335A 1.463 -.155 1.618 2095 ---- ---- 1.379A 1.379A 1.510 -.154 1.664 2100 ---- ---- 1.334A 1.334A 1.557 -.154 1.711 1 2105 ---- ---- 1.468A 1.468A 1.605 -.153 1.758 2110 ---- ---- 1.512A 1.512A 1.652 -.153 1.805 2115 ---- ---- 1.556A 1.556A 1.700 -.152 1.852 2120 ---- ---- 1.602A 1.602A 1.748 -.152 1.900 2125 ---- ---- 1.561A 1.561A 1.796 -.151 1.947 1 2130 ---- ---- 1.695A 1.695A 1.844 -.151 1.995 2135 ---- ---- 1.742A 1.742A 1.892 -.151 2.043 2140 ---- ---- 1.788A 1.788A 1.940 -.151 2.091 2145 ---- ---- 1.835A 1.835A 1.989 -.150 2.139 2150 ---- ---- 1.795A 1.795A 2.038 -.149 2.187 2155 ---- ---- 1.927A 1.927A 2.086 -.149 2.235 2160 ---- ---- 1.974A 1.974A 2.135 -.148 2.283 2165 ---- ---- 2.022A 2.022A 2.184 -.148 2.332 2170 ---- ---- 2.069A 2.069A 2.233 -.148 2.381 2175 ---- ---- 2.031A 2.031A 2.282 -.147 2.429 2180 ---- ---- 2.164A 2.164A 2.331 -.147 2.478 2185 ---- ---- 2.214A 2.214A 2.380 -.147 2.527 2190 ---- ---- 2.262A 2.262A 2.429 -.147 2.576 2195 ---- ---- 2.309A 2.309A 2.479 -.146 2.625 2200 ---- ---- 2.273A 2.273A 2.528 -.146 2.674 2205 ---- ---- 2.405A 2.405A 2.577 -.146 2.723 2210 ---- ---- 2.453A 2.453A 2.627 -.145 2.772 2225 ---- ---- 2.598A 2.598A 2.775 -.144 2.919 2250 ---- ---- 2.842A 2.842A 3.023 -.143 3.166 2275 ---- ---- 3.087A 3.087A 3.271 -.143 3.414 2300 ---- ---- 3.334A 3.334A 3.520 -.142 3.662 2325 ---- ---- 3.580A 3.580A 3.769 -.141 3.910 2350 ---- ---- ---- ---- 4.018 -.141 4.159 2375 ---- ---- ---- ---- 4.268 -.140 4.408 2400 ---- ---- ---- ---- 4.517 -.140 4.657 2425 ---- ---- ---- ---- 4.767 -.140 4.907 2450 ---- ---- ---- ---- 5.016 -.140 5.156 2475 ---- ---- ---- ---- 5.266 -.140 5.406 2500 ---- ---- ---- ---- 5.516 -.139 5.655 2525 ---- ---- ---- ---- 5.766 -.139 5.905 2550 ---- ---- ---- ---- 6.015 -.140 6.155 2575 ---- ---- ---- ---- 6.265 -.139 6.404 2600 ---- ---- ---- ---- 6.515 -.139 6.654 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 16 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.486 +.137 6.349 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.137 5.599 1400 ---- ---- ---- ---- 5.486 +.137 5.349 1425 ---- ---- ---- ---- 5.236 +.136 5.100 1450 ---- ---- ---- ---- 4.986 +.136 4.850 1475 ---- ---- ---- ---- 4.737 +.136 4.601 1500 ---- ---- ---- ---- 4.487 +.134 4.353 1525 ---- ---- ---- ---- 4.238 +.134 4.104 1550 ---- ---- ---- ---- 3.990 +.133 3.857 1575 ---- ---- ---- ---- 3.742 +.132 3.610 1600 ---- ---- ---- ---- 3.495 +.131 3.364 1625 ---- ---- ---- ---- 3.248 +.129 3.119 1650 ---- ---- ---- ---- 3.002 +.126 2.876 1675 ---- 2.891B ---- 2.720B 2.758 +.124 2.634 1700 ---- 2.696B ---- 2.681B 2.516 +.121 2.395 1705 ---- 2.648B ---- 2.434B 2.468 +.120 2.348 1710 ---- 2.599B ---- 2.387B 2.420 +.119 2.301 1715 ---- 2.550B ---- 2.339B 2.372 +.118 2.254 1720 ---- 2.502B ---- 2.291B 2.324 +.117 2.207 1725 ---- 2.547B ---- 2.547B 2.277 +.117 2.160 1730 ---- 2.405B ---- 2.196B 2.229 +.115 2.114 1735 ---- 2.357B ---- 2.149B 2.182 +.115 2.067 1740 ---- 2.309B ---- 2.102B 2.135 +.114 2.021 1745 ---- 2.261B ---- 2.056B 2.088 +.113 1.975 1750 ---- 2.309B ---- 2.309B 2.041 +.111 1.930 1755 ---- 2.166B ---- 1.959B 1.994 +.110 1.884 1760 ---- 2.119B ---- 1.912B 1.948 +.109 1.839 1765 ---- 2.072B ---- 1.865B 1.901 +.107 1.794 1770 ---- 2.025B ---- 1.823B 1.855 +.105 1.750 1775 ---- 2.075B ---- 2.075B 1.810 +.104 1.706 1780 ---- 1.933B ---- 1.731B 1.764 +.102 1.662 1785 ---- 1.888B ---- 1.686B 1.719 +.101 1.618 1790 ---- 1.842B ---- 1.641B 1.674 +.099 1.575 1795 ---- 1.797B ---- 1.597B 1.630 +.097 1.533 1800 ---- 1.846B ---- 1.846B 1.586 +.096 1.490 1805 ---- 1.705B ---- 1.509B 1.542 +.094 1.448 1810 ---- 1.662B ---- 1.465B 1.498 +.091 1.407 1815 ---- 1.618B ---- 1.422B 1.455 +.089 1.366 1820 ---- 1.574B ---- 1.379B 1.413 +.087 1.326 1825 ---- 1.625B ---- 1.625B 1.371 +.085 1.286 1830 ---- 1.486B ---- 1.295B 1.329 +.082 1.247 1835 ---- 1.444B ---- 1.254B 1.288 +.080 1.208 1840 ---- 1.401B ---- 1.213B 1.248 +.078 1.170 1845 ---- 1.360B ---- ---- 1.208 +.076 1.132 1850 ---- 1.412B ---- 1.412B 1.169 +.073 1.096 1855 ---- 1.276B ---- ---- 1.130 +.071 1.059 1860 ---- 1.235B ---- ---- 1.092 +.068 1.024 1865 ---- 1.195B ---- ---- 1.054 +.065 .989 1870 ---- 1.155B .953A .953A 1.018 +.063 .955 1875 ---- 1.211B ---- 1.211B .982 +.060 .922 1 1880 ---- 1.078B ---- .902B .946 +.057 .889 1885 ---- 1.039B ---- .905B .912 +.055 .857 1890 ---- 1.002B ---- .918B .878 +.052 .826 1895 ---- .965B ---- .920B .845 +.050 .795 1900 ---- 1.026B ---- 1.026B .813 +.047 .766 1905 ---- .927B ---- .925B .781 +.044 .737 1910 ---- .947B .701A .701A .751 +.042 .709 1915 ---- .923B .675A .675A .721 +.039 .682 1920 ---- .891B .649A .649A .692 +.037 .655 1925 ---- .859B .623A .623A .664 +.034 .630 1930 ---- .827B .597A .597A .637 +.032 .605 1935 ---- .794B .572A .572A .611 +.030 .581 1940 ---- .760B .549A .549A .585 +.028 .557 1945 ---- .739B .528A .528A .560 +.025 .535 1950 ---- .710B .507A .507A .536 +.023 .513 1955 ---- .683B .486A .486A .513 +.021 .492 2 1960 ---- .657B .465A .465A .491 +.019 .472 1965 ---- .631B .446A .446A .469 +.017 .452 1970 ---- .606B .427A .427A .449 +.016 .433 1975 ---- .582B .409A .409A .429 +.014 .415 1980 ---- .558B .392A .392A .410 +.012 .398 1985 .522 .535B .375A .376A .391 +.010 1 .381 4 1990 ---- .514B .358A .358A .373 +.008 .365 1995 ---- .492B .341A .341A .356 +.006 .350 2000 .400 .471B .326A .334A .340 +.005 2 .335 1 2005 ---- .451B .311A .311A .324 +.003 .321 2010 .423 .432B .297A .297A .309 +.002 1 .307 2015 ---- .413B .285A .285A .295 +.001 .294 2020 ---- .395B .271A .271A .281 UNCH .281 2025 ---- .378B .258A .258A .268 -.001 .269 2030 ---- .361B .247A .247A .256 -.002 .258 2035 ---- .345B .235A .235A .244 -.003 .247 2040 ---- .329B .225A .225A .233 -.004 .237 2045 ---- .315B .215A .215A .222 -.005 .227 2050 ---- .300B .205A .205A .211 -.006 .217 2055 ---- .287B .196A .196A .201 -.007 .208 2060 ---- .274B .188A .188A .192 -.008 .200 2065 ---- .264B .179A .179A .183 -.008 .191 2070 ---- .252B .172A .172A .175 -.008 .183 2075 ---- .241B .164A .164A .167 -.009 .176 2080 ---- .230B .157A .157A .159 -.010 .169 2085 ---- .220B .150A .150A .152 -.010 .162 2090 ---- .210B .144A .144A .145 -.010 .155 2095 ---- .201B .138A .138A .138 -.011 .149 2100 ---- .192B .132A .132A .132 -.011 .143 2105 ---- .184B .126A .126A .126 -.011 .137 2110 ---- .176B .121A .121A .120 -.012 .132 2115 ---- .168B .116A .168B .115 -.012 .127 2120 ---- .161B .111A .161B .110 -.012 .122 2125 ---- .154B .106A .154B .105 -.012 .117 1 2130 ---- .147B .102A .147B .100 -.013 .113 2135 ---- .141B .098A .141B .096 -.012 .108 2140 ---- .135B .094A .135B .092 -.012 .104 2145 ---- .129B .090A .129B .088 -.012 .100 2150 ---- .124B .086A .124B .084 -.013 .097 2155 ---- .118B .083A .118B .081 -.012 .093 2160 ---- .113B .080A .113B .077 -.013 .090 2165 ---- .109B .077A .109B .074 -.013 .087 2175 ---- .100B .071A .100B .068 -.013 .081 2200 ---- .081B .059A .081B .056 -.012 .068 2225 ---- .066B .050A .066B .047 -.010 .057 2250 ---- .054B .043A .054B .039 -.010 .049 2275 ---- .045B .038A .045B .034 -.009 .043 2300 ---- ---- .034A .034A .029 -.008 .037 2325 ---- ---- .030A .030A .026 -.007 .033 2350 ---- ---- .028A .028A .023 -.006 .029 2375 ---- ---- .025A .025A .020 -.006 .026 2400 ---- ---- ---- ---- .018 -.006 .024 2425 ---- ---- ---- ---- .017 -.005 .022 2450 ---- ---- ---- ---- .015 -.005 .020 2475 ---- ---- ---- ---- .014 -.005 .019 2500 ---- ---- ---- ---- .013 -.005 .018 2525 ---- ---- ---- ---- .012 -.005 .017 2550 ---- ---- ---- ---- .012 -.004 .016 2575 ---- ---- ---- ---- .011 -.004 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .002 -.002 .004 1475 ---- ---- ---- ---- .003 -.002 .005 1500 ---- ---- ---- ---- .004 -.003 .007 1525 ---- ---- ---- ---- .005 -.003 .008 1550 ---- ---- ---- ---- .007 -.004 .011 1575 ---- ---- ---- ---- .009 -.005 .014 1600 ---- ---- .016A .016A .012 -.006 .018 1625 ---- ---- .020A .020A .015 -.008 .023 1650 ---- ---- .024A .024A .019 -.010 .029 1675 ---- ---- .029A .029A .025 -.013 .038 1700 ---- ---- .036A .036A .033 -.016 .049 1705 ---- ---- .038A .038A .035 -.016 .051 1710 ---- ---- .040A .040A .037 -.017 .054 1715 ---- ---- .041A .041A .039 -.018 .057 1720 ---- ---- .043A .043A .041 -.019 .060 1725 ---- ---- .045A .045A .043 -.020 .063 1730 ---- ---- .048A .048A .046 -.021 .067 1735 ---- ---- .050A .050A .048 -.022 .070 1740 ---- ---- .052A .052A .051 -.023 .074 1745 ---- ---- .055A .055A .054 -.024 .078 1750 ---- ---- .058A .058A .057 -.026 .083 1755 ---- ---- .061A .061A .060 -.027 .087 1760 ---- ---- .064A .064A .064 -.028 .092 1765 ---- ---- .067A .067A .068 -.029 .097 1770 ---- ---- .071A .071A .072 -.031 .103 1775 ---- ---- .075A .075A .076 -.032 .108 1780 ---- ---- .079A .079A .080 -.035 .115 1785 ---- ---- .083A .083A .085 -.036 .121 1790 ---- ---- .088A .088A .090 -.038 .128 1795 ---- ---- .092A .092A .096 -.039 .135 1800 .158 .158 .098A .098A .101 -.042 1 .143 1 1805 ---- ---- .103A .103A .108 -.043 .151 1810 ---- ---- .109A .109A .114 -.045 .159 1815 ---- ---- .114A .114A .121 -.048 .169 1820 ---- ---- .120A .120A .129 -.049 .178 1825 ---- ---- .125A .125A .136 -.052 .188 1830 ---- ---- .131A .131A .145 -.054 .199 1835 ---- ---- .139A .139A .154 -.056 .210 1840 ---- ---- .146A .146A .163 -.059 .222 1845 ---- ---- .154A .154A .173 -.062 .235 1850 ---- ---- .163A .163A .184 -.064 .248 1855 ---- ---- .171A .171A .195 -.066 .261 1860 ---- ---- .180A .180A .207 -.069 .276 1865 ---- ---- .191A .191A .219 -.072 .291 1870 ---- ---- .202A .202A .233 -.074 .307 1875 ---- ---- .213A .213A .246 -.077 .323 1 1880 ---- ---- .229A .229A .261 -.079 .340 1885 ---- ---- .241A .241A .277 -.082 .359 1 1890 ---- ---- .254A .254A .293 -.084 .377 1895 ---- ---- .268A .268A .310 -.087 .397 1900 ---- ---- .282A .282A .327 -.090 .417 1905 ---- ---- .298A .298A .346 -.092 .438 1910 ---- ---- .316A .316A .365 -.095 .460 1915 ---- ---- .332A .332A .386 -.097 .483 1920 ---- ---- .350A .350A .407 -.099 .506 1925 ---- ---- .368A .368A .429 -.102 .531 1930 ---- ---- .387A .387A .451 -.105 .556 1935 ---- ---- .407A .407A .475 -.107 .582 1940 ---- ---- .428A .428A .499 -.109 .608 1945 ---- ---- .449A .449A .524 -.112 .636 1950 ---- ---- .471A .471A .550 -.114 .664 1 1955 ---- ---- .494A .494A .577 -.116 .693 1960 ---- ---- .517A .517A .605 -.117 .722 1965 ---- ---- .542A .542A .633 -.120 .753 1970 ---- ---- .567A .567A .662 -.122 .784 1975 ---- ---- .592A .592A .692 -.124 .816 1980 ---- ---- .619A .619A .723 -.125 .848 1985 .678 .678 .646A .812B .755 -.126 4 .881 1990 ---- ---- .674A .674A .787 -.128 .915 1995 ---- ---- .702A .702A .820 -.130 .950 2000 ---- ---- .732A .732A .853 -.132 .985 3 2005 ---- ---- .761A .761A .888 -.133 1.021 2010 ---- ---- .792A .792A .923 -.134 1.057 2015 ---- ---- .823A .823A .958 -.136 1.094 2020 ---- ---- .854A .854A .995 -.136 1.131 2025 ---- ---- .886A .886A 1.031 -.138 1.169 2030 ---- ---- .920A .920A 1.069 -.139 1.208 2035 ---- ---- .954A .954A 1.107 -.140 1.247 2040 ---- ---- .988A .988A 1.145 -.142 1.287 2045 ---- ---- 1.023A 1.023A 1.184 -.143 1.327 2050 ---- ---- 1.058A 1.058A 1.224 -.143 1.367 2055 ---- ---- 1.186A 1.186A 1.264 -.144 1.408 2060 ---- ---- 1.225A 1.225A 1.305 -.144 1.449 2065 ---- ---- 1.263A 1.263A 1.346 -.145 1.491 2070 ---- ---- 1.302A 1.302A 1.387 -.146 1.533 2075 ---- ---- 1.245A 1.245A 1.429 -.146 1.575 2080 ---- ---- 1.382A 1.382A 1.471 -.147 1.618 2085 ---- ---- 1.424A 1.424A 1.514 -.147 1.661 2090 ---- ---- 1.464A 1.464A 1.557 -.148 1.705 2095 ---- ---- 1.504A 1.504A 1.600 -.148 1.748 2100 ---- ---- 1.445A 1.445A 1.644 -.148 1.792 2105 ---- ---- 1.586A 1.586A 1.688 -.149 1.837 2110 ---- ---- 1.627A 1.627A 1.732 -.149 1.881 2115 ---- ---- 1.669A 1.669A 1.777 -.149 1.926 2120 ---- ---- 1.711A 1.711A 1.822 -.149 1.971 2125 ---- ---- 1.657A 1.657A 1.867 -.149 2.016 2130 ---- ---- 1.797A 1.797A 1.912 -.150 2.062 2135 ---- ---- 1.840A 1.840A 1.958 -.149 2.107 2140 ---- ---- 1.884A 1.884A 2.004 -.149 2.153 2145 ---- ---- 1.928A 1.928A 2.050 -.149 2.199 2150 ---- ---- 1.876A 1.876A 2.096 -.150 2.246 2155 ---- ---- 2.016A 2.016A 2.142 -.150 2.292 2160 ---- ---- 2.060A 2.060A 2.189 -.150 2.339 2165 ---- ---- 2.105A 2.105A 2.236 -.149 2.385 2175 ---- ---- 2.101A 2.101A 2.330 -.149 2.479 2200 ---- ---- 2.331A 2.331A 2.567 -.149 2.716 2225 ---- ---- 2.565A 2.565A 2.808 -.148 2.956 2250 ---- ---- 2.803A 2.803A 3.050 -.147 3.197 2275 ---- ---- 3.043A 3.043A 3.294 -.146 3.440 2300 ---- ---- 3.285A 3.285A 3.540 -.145 3.685 2325 ---- ---- 3.529A 3.529A 3.786 -.144 3.930 2350 ---- ---- 3.868A 3.868A 4.033 -.143 4.176 2375 ---- ---- ---- ---- 4.280 -.143 4.423 2400 ---- ---- ---- ---- 4.528 -.143 4.671 2425 ---- ---- ---- ---- 4.777 -.142 4.919 2450 ---- ---- ---- ---- 5.025 -.142 5.167 2475 ---- ---- ---- ---- 5.274 -.142 5.416 2500 ---- ---- ---- ---- 5.523 -.141 5.664 2525 ---- ---- ---- ---- 5.772 -.141 5.913 2550 ---- ---- ---- ---- 6.021 -.141 6.162 2575 ---- ---- ---- ---- 6.270 -.141 6.411 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 7 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.486 +.137 6.349 1325 ---- ---- ---- ---- 6.236 +.137 6.099 1350 ---- ---- ---- ---- 5.986 +.137 5.849 1375 ---- ---- ---- ---- 5.736 +.136 5.600 1400 ---- ---- ---- ---- 5.486 +.136 5.350 1425 ---- ---- ---- ---- 5.237 +.135 5.102 1450 ---- ---- ---- ---- 4.988 +.135 4.853 1475 ---- ---- ---- ---- 4.739 +.134 4.605 1500 ---- ---- ---- ---- 4.491 +.133 4.358 1525 ---- ---- ---- ---- 4.243 +.132 4.111 1550 ---- ---- ---- ---- 3.996 +.131 3.865 1575 ---- ---- ---- ---- 3.750 +.130 3.620 1600 ---- ---- ---- ---- 3.504 +.128 3.376 1625 ---- ---- ---- ---- 3.260 +.126 3.134 1650 ---- 3.076B ---- 3.076B 3.018 +.123 2.895 1675 ---- 3.047B ---- 3.047B 2.778 +.120 2.658 1700 ---- 2.808B ---- 2.808B 2.540 +.115 2.425 1705 ---- ---- ---- ---- 2.493 +.114 2.379 1710 ---- ---- ---- ---- 2.446 +.113 2.333 1715 ---- ---- ---- ---- 2.400 +.112 2.288 1720 ---- ---- ---- ---- 2.353 +.111 2.242 1725 ---- 2.573B ---- 2.573B 2.307 +.110 2.197 1730 ---- ---- ---- ---- 2.261 +.109 2.152 1735 ---- ---- ---- ---- 2.215 +.107 2.108 1740 ---- ---- ---- ---- 2.169 +.106 2.063 1745 ---- ---- ---- ---- 2.123 +.104 2.019 1750 ---- 2.342B ---- 2.342B 2.078 +.103 1.975 1755 ---- ---- ---- ---- 2.033 +.101 1.932 1760 ---- ---- ---- ---- 1.989 +.100 1.889 1765 ---- ---- ---- ---- 1.944 +.098 1.846 1770 ---- ---- ---- ---- 1.900 +.096 1.804 1775 ---- 2.116B ---- 2.116B 1.856 +.094 1.762 1780 ---- ---- ---- ---- 1.813 +.093 1.720 1785 ---- ---- ---- ---- 1.770 +.091 1.679 1790 ---- ---- ---- ---- 1.727 +.089 1.638 1795 ---- ---- ---- ---- 1.685 +.088 1.597 1800 ---- 1.897B ---- 1.897B 1.643 +.086 1.557 1805 ---- ---- ---- ---- 1.602 +.084 1.518 1810 ---- ---- ---- ---- 1.561 +.082 1.479 1815 ---- ---- ---- ---- 1.520 +.080 1.440 1820 ---- ---- ---- ---- 1.480 +.078 1.402 1825 ---- 1.686B ---- 1.686B 1.441 +.076 1.365 1830 ---- ---- ---- ---- 1.402 +.074 1.328 1835 ---- ---- ---- ---- 1.363 +.071 1.292 1840 ---- ---- ---- ---- 1.326 +.070 1.256 1845 ---- ---- ---- ---- 1.288 +.067 1.221 2 1850 ---- 1.483B ---- 1.483B 1.252 +.066 1.186 1855 ---- ---- ---- ---- 1.216 +.064 1.152 1860 ---- ---- ---- ---- 1.180 +.061 1.119 1865 ---- ---- ---- ---- 1.145 +.059 1.086 1870 ---- ---- ---- ---- 1.111 +.057 1.054 1875 ---- 1.294B ---- 1.294B 1.078 +.056 1.022 1880 ---- ---- ---- ---- 1.045 +.053 .992 1885 ---- ---- ---- ---- 1.013 +.051 .962 1890 ---- ---- ---- ---- .981 +.049 .932 1895 ---- ---- ---- ---- .950 +.047 .903 1900 ---- 1.120B ---- 1.120B .920 +.045 .875 1905 ---- .854B ---- .852B .891 +.043 .848 1910 ---- .858B ---- .858B .862 +.041 .821 1915 ---- 1.018B .787A .787A .834 +.039 .795 1920 ---- .989B .762A .762A .806 +.037 .769 1925 ---- .962B .737A .737A .779 +.035 .744 1930 ---- .929B .713A .713A .753 +.033 .720 1935 ---- .900B .688A .688A .727 +.031 .696 1940 ---- .876B .665A .665A .703 +.030 .673 1945 ---- .848B .644A .644A .678 +.027 .651 1950 ---- .822B .622A .622A .655 +.026 .629 1955 ---- .795B .600A .600A .632 +.025 .607 1960 ---- .770B .579A .579A .610 +.023 .587 1965 ---- .745B .559A .559A .588 +.021 .567 1970 ---- .721B .541A .541A .567 +.020 .547 1975 ---- .697B .522A .522A .546 +.018 .528 1980 ---- .673B .504A .504A .527 +.017 .510 1985 ---- .651B .486A .486A .508 +.016 .492 1990 ---- .629B .468A .468A .489 +.014 .475 1995 ---- .607B .452A .452A .471 +.013 .458 2000 .504 .586B .436A .586B .454 +.012 2 .442 8 2005 ---- .566B .420A .420A .437 +.011 .426 2010 ---- .546B .405A .405A .421 +.010 .411 2015 ---- .527B .391A .391A .405 +.008 .397 2020 ---- .508B .377A .377A .390 +.007 .383 2025 ---- .490B .364A .364A .376 +.007 .369 2030 ---- ---- ---- .350A .362 ---- ---- 2035 ---- ---- ---- .337A .348 ---- ---- 2050 ---- .406B .300A .300A .310 +.002 .308 2075 ---- .336B .248A .248A .256 -.002 .258 2100 ---- .280B .207A .207A .212 -.004 5 .216 1 1 2125 ---- .232B .173A .173A .176 -.005 5 .181 1 28 2150 ---- .193B .145A .193B .147 -.006 .153 2175 ---- .161B .123A .161B .123 -.007 .130 2200 ---- .135B .105A .135B .104 -.007 .111 2225 ---- .113B .089A .113B .088 -.007 .095 2250 ---- .096B .077A .096B .075 -.008 .083 2275 ---- .081B .067A .081B .065 -.007 .072 9 2300 ---- .069B .059A .069B .056 -.007 .063 2325 ---- .059B .052A .059B .049 -.007 .056 2350 ---- .051B .047A .051B .043 -.007 .050 2375 ---- .045B .043A .045B .038 -.006 .044 2400 ---- ---- .039A .039A .034 -.006 .040 2425 ---- ---- ---- ---- .030 -.006 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 2 48 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .002 UNCH .002 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .002 -.002 .004 1375 ---- ---- ---- ---- .003 -.002 .005 1400 ---- ---- ---- ---- .004 -.002 .006 1425 ---- ---- ---- ---- .005 -.002 .007 1450 ---- ---- ---- ---- .006 -.003 .009 1475 ---- ---- ---- ---- .008 -.003 .011 1500 ---- ---- ---- ---- .010 -.003 .013 1525 ---- ---- ---- ---- .012 -.005 .017 1550 ---- ---- ---- ---- .015 -.005 .020 1575 ---- ---- .023A .023A .019 -.006 .025 1600 ---- ---- .028A .028A .023 -.009 .032 1625 ---- ---- .033A .033A .029 -.011 .040 1650 ---- ---- .040A .040A .037 -.013 .050 1675 ---- ---- .049A .049A .046 -.017 .063 1700 ---- ---- .061A .061A .058 -.022 .080 2 1705 ---- ---- .063A .063A .061 -.023 .084 1710 ---- ---- .066A .066A .064 -.024 .088 1715 ---- ---- .069A .069A .068 -.024 .092 1720 ---- ---- .072A .072A .071 -.026 .097 1725 ---- ---- .075A .075A .074 -.027 .101 1730 ---- ---- .078A .078A .078 -.028 .106 1735 ---- ---- .082A .082A .082 -.030 .112 1740 ---- ---- .086A .086A .086 -.031 .117 1745 ---- ---- .090A .090A .091 -.032 .123 1750 ---- ---- .094A .094A .096 -.033 .129 1 1755 ---- ---- .099A .099A .101 -.035 .136 1760 ---- ---- .103A .103A .106 -.037 .143 1765 ---- ---- .108A .108A .111 -.039 .150 1770 ---- ---- .113A .113A .117 -.040 .157 1775 ---- ---- .119A .119A .123 -.042 .165 1780 ---- ---- .125A .125A .130 -.043 .173 1785 ---- ---- .131A .131A .137 -.045 .182 1790 ---- ---- .138A .138A .144 -.047 .191 1795 ---- ---- .144A .144A .152 -.049 .201 1800 ---- ---- .151A .151A .160 -.051 .211 1805 ---- ---- .158A .158A .168 -.053 .221 1810 ---- ---- .165A .165A .177 -.055 .232 1815 ---- ---- .174A .174A .187 -.056 .243 1820 ---- ---- .182A .182A .197 -.058 .255 1825 ---- ---- .190A .190A .207 -.061 .268 1830 ---- ---- .198A .198A .218 -.063 .281 1835 ---- ---- .207A .207A .230 -.064 .294 1840 ---- ---- .218A .218A .242 -.066 .308 1845 ---- ---- .228A .228A .254 -.069 .323 1850 ---- ---- .240A .240A .268 -.070 .338 1855 ---- ---- .250A .250A .281 -.073 .354 1860 ---- ---- .263A .263A .296 -.075 .371 1865 ---- ---- .274A .274A .311 -.077 .388 1870 ---- ---- .287A .287A .327 -.079 .406 1875 ---- ---- .302A .302A .343 -.081 .424 1880 ---- ---- .318A .318A .360 -.084 .444 1885 ---- ---- .333A .333A .378 -.085 .463 1890 ---- ---- .348A .348A .396 -.088 .484 1895 ---- ---- .366A .366A .415 -.090 .505 1900 ---- ---- .383A .383A .435 -.092 .527 1905 ---- ---- .400A .400A .455 -.094 .549 1910 ---- ---- .418A .418A .477 -.095 .572 1915 ---- ---- .436A .436A .498 -.098 .596 1920 ---- ---- .455A .455A .521 -.099 .620 1925 ---- ---- .475A .475A .544 -.101 .645 1930 ---- ---- .496A .496A .567 -.104 .671 1935 ---- ---- .517A .517A .592 -.105 .697 1940 ---- ---- .539A .539A .617 -.107 .724 1945 ---- ---- .561A .561A .642 -.109 .751 1950 ---- ---- .584A .584A .669 -.110 .779 1955 ---- ---- .608A .608A .696 -.112 .808 1960 ---- ---- .632A .632A .723 -.114 .837 1965 ---- ---- .657A .657A .752 -.115 .867 1970 ---- ---- .683A .683A .780 -.117 .897 1975 ---- ---- .709A .709A .810 -.118 .928 1980 ---- ---- .736A .736A .840 -.120 .960 1985 ---- ---- .763A .763A .871 -.121 .992 1990 ---- ---- .791A .791A .902 -.123 1.025 1995 ---- ---- .819A .819A .934 -.124 1.058 2000 ---- ---- .848A .848A .967 -.125 1.092 2005 ---- ---- .878A .878A 1.000 -.126 1.126 2010 ---- ---- .908A .908A 1.034 -.127 1.161 2015 ---- ---- .938A .938A 1.068 -.128 1.196 2020 ---- ---- .969A .969A 1.103 -.129 1.232 2025 ---- ---- 1.001A 1.001A 1.138 -.131 1.269 2030 ---- ---- ---- 1.033A 1.174 ---- ---- 2035 ---- ---- ---- ---- 1.210 ---- ---- 2050 ---- ---- 1.167A 1.167A 1.323 -.134 1.457 2075 ---- ---- 1.346A 1.346A 1.518 -.138 1.656 2100 ---- ---- 1.536A 1.536A 1.724 -.140 1.864 2125 ---- ---- 1.737A 1.737A 1.937 -.142 2.079 2150 ---- ---- 1.947A 1.947A 2.157 -.144 2.301 2175 ---- ---- 2.164A 2.164A 2.383 -.144 2.527 2200 ---- ---- 2.387A 2.387A 2.614 -.144 2.758 2225 ---- ---- 2.615A 2.615A 2.847 -.145 2.992 2250 ---- ---- 2.846A 2.846A 3.084 -.145 3.229 2275 ---- ---- 3.080A 3.080A 3.324 -.144 3.468 2300 ---- ---- 3.318A 3.318A 3.565 -.144 3.709 2325 ---- ---- 3.558A 3.558A 3.807 -.144 3.951 2350 ---- ---- 3.799A 3.799A 4.051 -.144 4.195 2375 ---- ---- 4.042A 4.042A 4.296 -.143 4.439 2400 ---- ---- 4.286A 4.286A 4.541 -.144 4.685 2425 ---- ---- ---- ---- 4.788 -.143 4.931 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 6.169 +.137 6.032 1375 ---- ---- ---- ---- 5.919 +.137 5.782 1400 ---- ---- ---- ---- 5.669 +.136 5.533 1425 ---- ---- ---- ---- 5.420 +.135 5.285 1450 ---- ---- ---- ---- 5.171 +.135 5.036 1475 ---- ---- ---- ---- 4.923 +.134 4.789 1500 ---- ---- ---- ---- 4.676 +.134 4.542 1525 ---- ---- ---- ---- 4.429 +.133 4.296 1550 ---- ---- ---- ---- 4.183 +.131 4.052 1575 ---- ---- ---- ---- 3.938 +.130 3.808 1600 ---- ---- ---- ---- 3.694 +.128 3.566 1625 ---- ---- ---- ---- 3.451 +.125 3.326 1650 ---- 3.428B ---- 3.426B 3.211 +.123 3.088 1675 ---- 3.243B ---- 3.242B 2.973 +.120 2.853 1700 ---- 3.006B ---- 3.006B 2.738 +.116 2.622 1725 ---- 2.773B ---- 2.773B 2.507 +.111 2.396 1750 ---- 2.545B ---- 2.545B 2.281 +.106 2.175 1755 ---- ---- ---- ---- 2.236 +.104 2.132 1760 ---- ---- ---- ---- 2.192 +.103 2.089 1765 ---- ---- ---- ---- 2.148 +.102 2.046 1770 ---- ---- ---- ---- 2.104 +.100 2.004 1775 ---- 2.321B ---- 2.320B 2.061 +.099 1.962 1780 ---- ---- ---- ---- 2.018 +.097 1.921 1785 ---- ---- ---- ---- 1.975 +.096 1.879 1790 ---- ---- ---- ---- 1.932 +.093 1.839 1795 ---- ---- ---- ---- 1.890 +.092 1.798 1800 ---- 2.103B ---- 2.103B 1.849 +.091 1.758 1805 ---- ---- ---- ---- 1.807 +.088 1.719 1810 ---- ---- ---- ---- 1.766 +.086 1.680 1815 ---- ---- ---- ---- 1.726 +.085 1.641 1820 ---- ---- ---- ---- 1.686 +.083 1.603 1825 ---- 1.893B ---- 1.893B 1.646 +.081 1.565 1830 ---- ---- ---- ---- 1.607 +.079 1.528 1835 ---- ---- ---- ---- 1.568 +.077 1.491 1840 ---- ---- ---- ---- 1.530 +.075 1.455 1845 ---- ---- ---- ---- 1.492 +.073 1.419 1850 ---- 1.691B ---- 1.691B 1.455 +.071 1.384 1855 ---- ---- ---- ---- 1.418 +.068 1.350 1860 ---- ---- ---- ---- 1.382 +.066 1.316 1865 ---- ---- ---- ---- 1.347 +.065 1.282 1870 ---- ---- ---- ---- 1.312 +.063 1.249 1875 ---- 1.501B ---- 1.501B 1.277 +.060 1.217 1880 ---- ---- ---- ---- 1.243 +.058 1.185 1885 ---- ---- ---- ---- 1.210 +.056 1.154 1890 ---- ---- ---- ---- 1.178 +.055 1.123 1895 ---- ---- ---- ---- 1.146 +.053 1.093 1900 ---- 1.323B ---- 1.323B 1.115 +.052 1.063 1905 ---- ---- ---- ---- 1.084 +.050 1.034 1910 ---- ---- ---- ---- 1.054 +.048 1.006 1915 ---- ---- ---- ---- 1.025 +.047 .978 1920 ---- .959B ---- .959B .996 +.045 .951 1925 ---- 1.160B ---- 1.160B .968 +.044 .924 1930 ---- .973B ---- .973B .941 +.043 .898 1935 ---- 1.098B .870A .870A .914 +.042 .872 1940 ---- 1.066B .843A .843A .888 +.041 .847 1945 ---- 1.039B .820A .820A .862 +.039 .823 1950 ---- 1.013B .796A .796A .837 +.038 .799 1955 ---- .986B .772A .772A .813 +.037 .776 1960 ---- .959B .751A .751A .789 +.036 .753 1965 ---- .932B .729A .729A .765 +.034 .731 1970 ---- .906B .708A .708A .743 +.034 .709 1975 ---- .881B .686A .686A .720 +.032 .688 1980 ---- .856B .665A .665A .699 +.031 .668 1985 ---- .832B .646A .646A .678 +.030 .648 1990 ---- .808B .626A .626A .657 +.029 .628 1995 ---- .785B .607A .607A .637 +.028 .609 2000 ---- .762B .589A .589A .618 +.027 .591 2005 ---- .740B .571A .571A .599 +.026 .573 2010 ---- .718B .554A .554A .580 +.024 .556 2015 ---- .697B .537A .537A .562 +.023 .539 2020 ---- .676B .520A .520A .545 +.023 .522 2025 ---- .656B .505A .505A .528 +.022 .506 2030 ---- .636B .488A .488A .512 +.021 .491 2035 ---- .617B .472A .472A .496 +.020 .476 2040 ---- ---- ---- .461A .480 ---- ---- 2045 ---- ---- ---- .447A .465 ---- ---- 2050 ---- .562B .432A .432A .451 +.017 .434 2055 ---- ---- ---- .417A .436 ---- ---- 2075 ---- .477B .366A .366A .384 +.013 .371 2100 ---- .405B .313A .313A .327 +.009 .318 1 2125 ---- .346B .267A .267A .279 +.006 .273 2150 ---- .295B .229A .229A .238 +.003 .235 2175 ---- .252B .197A .197A .204 +.001 .203 2200 ---- .216B .171A .216B .175 -.001 .176 2225 ---- .185B .148A .185B .151 -.002 .153 2250 ---- .159B .129A .159B .130 -.004 .134 2275 ---- .138B .114A .138B .113 -.004 .117 2300 ---- .119B .100A .119B .098 -.006 .104 2325 ---- .104B .089A .104B .086 -.006 .092 2350 ---- .090B .079A .090B .075 -.007 .082 2375 ---- .079B .071A .079B .066 -.007 .073 2400 ---- .069B .064A .069B .058 -.007 .065 2425 ---- .062B .058A .062B .051 -.008 .059 2450 ---- ---- ---- .054A .046 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 -.002 .007 1425 ---- ---- ---- ---- .007 -.002 .009 1450 ---- ---- ---- ---- .009 -.002 .011 1475 ---- ---- ---- ---- .011 -.003 .014 1500 ---- ---- ---- ---- .013 -.004 .017 1525 ---- ---- ---- ---- .017 -.004 .021 1550 ---- ---- ---- ---- .021 -.005 .026 1575 ---- ---- .031A .031A .026 -.007 .033 1600 ---- ---- .036A .036A .032 -.008 .040 1625 ---- ---- .043A .043A .039 -.011 .050 1650 ---- ---- .051A .051A .048 -.014 .062 1675 ---- ---- .062A .062A .060 -.017 .077 1700 ---- ---- .076A .076A .075 -.020 .095 1725 ---- ---- .093A .093A .093 -.025 .118 1750 ---- ---- .115A .115A .116 -.032 .148 1755 ---- ---- .120A .120A .122 -.032 .154 1760 ---- ---- .125A .125A .128 -.033 .161 1765 ---- ---- .130A .130A .133 -.035 .168 1770 ---- ---- .136A .136A .140 -.036 .176 1775 ---- ---- .142A .142A .146 -.038 .184 1780 ---- ---- .148A .148A .153 -.039 .192 1785 ---- ---- .154A .154A .160 -.041 .201 1790 ---- ---- .160A .160A .168 -.042 .210 1795 ---- ---- .167A .167A .175 -.045 .220 1800 ---- ---- .174A .174A .184 -.046 .230 1805 ---- ---- .182A .182A .192 -.048 .240 1810 ---- ---- .189A .189A .201 -.050 .251 1815 ---- ---- .197A .197A .210 -.052 .262 1820 ---- ---- .206A .206A .220 -.054 .274 1825 ---- ---- .213A .213A .230 -.056 .286 1830 ---- ---- .222A .222A .241 -.058 .299 1835 ---- ---- .232A .232A .252 -.060 .312 1840 ---- ---- .242A .242A .264 -.062 .326 1845 ---- ---- .253A .253A .276 -.064 .340 1850 ---- ---- .263A .263A .289 -.066 .355 1855 ---- ---- .274A .274A .302 -.068 .370 1860 ---- ---- .286A .286A .316 -.070 .386 1865 ---- ---- .298A .298A .330 -.072 .402 1870 ---- ---- .310A .310A .345 -.074 .419 1875 ---- ---- .323A .323A .360 -.077 .437 1880 ---- ---- .337A .337A .377 -.078 .455 1885 ---- ---- .351A .351A .393 -.080 .473 1890 ---- ---- .366A .366A .411 -.082 .493 1895 ---- ---- .382A .382A .429 -.083 .512 1900 ---- ---- .397A .397A .447 -.086 .533 1905 ---- ---- .417A .417A .467 -.086 .553 1910 ---- ---- .434A .434A .487 -.088 .575 1915 ---- ---- .451A .451A .507 -.090 .597 1920 ---- ---- .470A .470A .529 -.090 .619 1925 ---- ---- .489A .489A .550 -.093 .643 1930 ---- ---- .508A .508A .573 -.093 .666 1935 ---- ---- .528A .528A .596 -.095 .691 1940 ---- ---- .549A .549A .620 -.096 .716 1945 ---- ---- .570A .570A .644 -.097 .741 1950 ---- ---- .592A .592A .669 -.098 .767 1955 ---- ---- .614A .614A .694 -.100 .794 1960 ---- ---- .637A .637A .720 -.101 .821 1965 ---- ---- .660A .660A .746 -.103 .849 1970 ---- ---- .684A .684A .774 -.103 .877 1975 ---- ---- .709A .709A .801 -.105 .906 1980 ---- ---- .734A .734A .829 -.106 .935 1985 ---- ---- .760A .760A .858 -.107 .965 1990 ---- ---- .786A .786A .888 -.107 .995 1995 ---- ---- .813A .813A .917 -.109 1.026 2000 ---- ---- .840A .840A .948 -.110 1.058 2005 ---- ---- .867A .867A .979 -.111 1.090 2010 ---- ---- .896A .896A 1.010 -.112 1.122 2015 ---- ---- .924A .924A 1.042 -.113 1.155 2020 ---- ---- .953A .953A 1.075 -.114 1.189 2025 ---- ---- .983A .983A 1.108 -.115 1.223 2030 ---- ---- 1.013A 1.013A 1.141 -.116 1.257 2035 ---- ---- 1.043A 1.043A 1.175 -.117 1.292 2040 ---- ---- ---- 1.074A 1.209 ---- ---- 2045 ---- ---- ---- 1.106A 1.244 ---- ---- 2050 ---- ---- 1.138A 1.138A 1.280 -.119 1.399 2055 ---- ---- ---- 1.170A 1.315 ---- ---- 2075 ---- ---- 1.302A 1.302A 1.462 -.124 1.586 2100 ---- ---- 1.479A 1.479A 1.655 -.128 1.783 2125 ---- ---- 1.666A 1.666A 1.856 -.131 1.987 2150 ---- ---- 1.864A 1.864A 2.065 -.134 2.199 2175 ---- ---- 2.070A 2.070A 2.280 -.136 2.416 2200 ---- ---- 2.283A 2.283A 2.501 -.138 2.639 2225 ---- ---- 2.501A 2.501A 2.726 -.139 2.865 2250 ---- ---- 2.724A 2.724A 2.955 -.141 3.096 2275 ---- ---- 2.952A 2.952A 3.187 -.142 3.329 2300 ---- ---- 3.182A 3.182A 3.422 -.143 3.565 2325 ---- ---- 3.416A 3.416A 3.659 -.143 3.802 2350 ---- ---- 3.652A 3.652A 3.898 -.144 4.042 2375 ---- ---- 3.890A 3.890A 4.139 -.144 4.283 2400 ---- ---- 4.130A 4.130A 4.381 -.144 4.525 2425 ---- ---- 4.372A 4.372A 4.624 -.144 4.768 2450 ---- ---- ---- 4.614A 4.868 ---- ---- 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 ---- ---- ---- ---- 88.51 -1.06 89.57 5750 ---- ---- ---- ---- 36.04 -1.05 37.09 5800 ---- ---- ---- ---- 35.54 -1.05 36.59 5850 ---- ---- ---- ---- 35.04 -1.05 36.09 5900 ---- ---- ---- ---- 34.54 -1.05 35.59 5950 ---- ---- ---- ---- 34.04 -1.05 35.09 6000 ---- ---- ---- ---- 33.54 -1.05 34.59 6050 ---- ---- ---- ---- 33.04 -1.05 34.09 6100 ---- ---- ---- ---- 32.54 -1.05 33.59 6150 ---- ---- ---- ---- 32.04 -1.05 33.09 6200 ---- ---- ---- ---- 31.54 -1.05 32.59 6250 ---- ---- ---- ---- 31.04 -1.05 32.09 6300 ---- ---- ---- ---- 30.54 -1.05 31.59 6350 ---- ---- ---- ---- 30.04 -1.05 31.09 6400 ---- ---- ---- ---- 29.54 -1.05 30.59 6450 ---- ---- ---- ---- 29.04 -1.06 30.10 6500 ---- ---- ---- ---- 28.55 -1.05 29.60 6600 ---- ---- ---- ---- 27.55 -1.05 28.60 6650 ---- ---- ---- ---- 27.05 -1.05 28.10 6700 ---- ---- ---- ---- 26.55 -1.05 27.60 6750 ---- ---- ---- ---- 26.05 -1.05 27.10 6800 ---- ---- ---- ---- 25.55 -1.05 26.60 6850 ---- ---- ---- ---- 25.05 -1.05 26.10 6900 ---- ---- ---- ---- 24.55 -1.05 25.60 6950 ---- ---- ---- ---- 24.05 -1.05 25.10 7000 ---- ---- ---- ---- 23.55 -1.05 24.60 7050 ---- ---- ---- ---- 23.05 -1.05 24.10 7100 ---- ---- ---- ---- 22.55 -1.05 23.60 7150 ---- ---- ---- ---- 22.05 -1.05 23.10 7200 ---- ---- ---- ---- 21.55 -1.05 22.60 7250 ---- ---- ---- ---- 21.05 -1.05 22.10 7300 ---- ---- ---- ---- 20.55 -1.05 21.60 9000 ---- ---- ---- ---- 3.57 -1.05 4.62 9250 ---- ---- ---- ---- 1.07 -1.05 2.12 9300 ---- ---- ---- ---- .57 -1.05 1.62 9350 ---- ---- ---- ---- .17 -.94 1.11 9400 ---- ---- ---- ---- .02 -.61 .63 9450 ---- ---- ---- ---- .01 -.24 .25 9500 ---- ---- ---- ---- .01 -.05 .06 9550 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- .13 -.08 .21 10050 ---- ---- ---- ---- .11 -.07 .18 10100 ---- ---- ---- ---- .10 -.06 .16 10150 ---- ---- ---- ---- .08 -.06 .14 10200 ---- ---- ---- ---- .07 -.05 .12 10250 ---- ---- ---- ---- .06 -.04 .10 10300 ---- ---- ---- ---- .06 -.03 .09 10350 ---- ---- ---- ---- .05 -.03 .08 10400 ---- ---- ---- ---- .04 -.03 .07 10450 ---- ---- ---- ---- .04 -.02 .06 10500 ---- ---- ---- ---- .03 -.02 .05 10550 ---- ---- ---- ---- .03 -.01 .04 10600 ---- ---- ---- ---- .02 -.02 .04 10650 ---- ---- ---- ---- .02 -.01 .03 10700 ---- ---- ---- ---- .02 -.01 .03 10750 ---- ---- ---- ---- .01 -.01 .02 10800 ---- ---- ---- ---- .01 -.01 .02 10850 ---- ---- ---- ---- .01 -.01 .02 10900 ---- ---- ---- ---- .01 -.01 .02 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 81.05 -1.90 82.95 5700 ---- ---- ---- ---- 29.23 -1.90 31.13 5750 ---- ---- ---- ---- 28.74 -1.89 30.63 5800 ---- ---- ---- ---- 28.24 -1.90 30.14 5850 ---- ---- ---- ---- 27.74 -1.90 29.64 5900 ---- ---- ---- ---- 27.24 -1.90 29.14 5950 ---- ---- ---- ---- 26.74 -1.90 28.64 6000 ---- ---- ---- ---- 26.25 -1.89 28.14 6050 ---- ---- ---- ---- 25.75 -1.89 27.64 6100 ---- ---- ---- ---- 25.25 -1.90 27.15 6150 ---- ---- ---- ---- 24.75 -1.90 26.65 6200 ---- ---- ---- ---- 24.25 -1.90 26.15 6250 ---- ---- ---- ---- 23.75 -1.90 25.65 6300 ---- ---- ---- ---- 23.26 -1.89 25.15 6350 ---- ---- ---- ---- 22.76 -1.89 24.65 6400 ---- ---- ---- ---- 22.26 -1.90 24.16 6450 ---- ---- ---- ---- 21.76 -1.90 23.66 6500 ---- ---- ---- ---- 21.26 -1.90 23.16 6600 ---- ---- ---- ---- 20.27 -1.89 22.16 6650 ---- ---- ---- ---- 19.77 -1.90 21.67 6700 ---- ---- ---- ---- 19.27 -1.90 21.17 6750 ---- ---- ---- ---- 18.77 -1.90 20.67 6800 ---- ---- ---- ---- 18.27 -1.90 20.17 6850 ---- ---- ---- ---- 17.78 -1.89 19.67 6900 ---- ---- ---- ---- 17.28 -1.89 19.17 6950 ---- ---- ---- ---- 16.78 -1.90 18.68 7000 ---- ---- ---- ---- 16.28 -1.90 18.18 7050 ---- ---- ---- ---- 15.79 -1.89 17.68 7100 ---- ---- ---- ---- 15.29 -1.89 17.18 7150 ---- ---- ---- ---- 14.80 -1.88 16.68 7200 ---- ---- ---- ---- 14.31 -1.87 16.18 7250 ---- ---- ---- ---- 13.82 -1.87 15.69 8650 ---- ---- ---- ---- 2.75 ---- ---- 8700 ---- ---- ---- ---- 2.52 ---- ---- 8750 ---- ---- ---- ---- 2.30 ---- ---- 8800 ---- ---- ---- ---- 2.10 ---- ---- 8850 ---- ---- ---- ---- 1.91 ---- ---- 8900 ---- ---- ---- ---- 1.73 -.70 2.43 8950 ---- ---- ---- ---- 1.56 -.66 2.22 9000 ---- ---- ---- ---- 1.41 -.61 2.02 9050 ---- ---- ---- ---- 1.27 -.57 1.84 9100 ---- ---- ---- ---- 1.15 -.52 1.67 9150 ---- ---- ---- ---- 1.03 -.48 1.51 9200 ---- ---- ---- ---- .93 -.43 1.36 9250 ---- ---- ---- ---- .83 -.40 1.23 9300 ---- ---- ---- ---- .74 -.37 1.11 9350 ---- ---- ---- ---- .66 -.34 1.00 9400 ---- ---- ---- ---- .59 -.30 .89 9450 ---- ---- ---- ---- .53 -.27 .80 9500 ---- ---- ---- ---- .47 -.24 .71 9550 ---- ---- ---- ---- .41 -.23 .64 9600 ---- ---- ---- ---- .37 -.20 .57 9650 ---- ---- ---- ---- .32 -.18 .50 9700 ---- ---- ---- ---- .28 -.17 .45 9750 ---- ---- ---- ---- .25 -.14 .39 9800 ---- ---- ---- ---- .22 -.13 .35 9850 ---- ---- ---- ---- .19 -.12 .31 9900 ---- ---- ---- ---- .17 -.10 .27 9950 ---- ---- ---- ---- .15 -.09 .24 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .75 -.28 1.03 10050 ---- ---- ---- ---- .70 -.27 .97 10100 ---- ---- ---- ---- .65 -.25 .90 10150 ---- ---- ---- ---- .61 -.24 .85 10200 ---- ---- ---- ---- .57 -.22 .79 10250 ---- ---- ---- ---- .53 -.21 .74 10300 ---- ---- ---- ---- .49 -.20 .69 10350 ---- ---- ---- ---- .46 -.18 .64 10400 ---- ---- ---- ---- .42 -.18 .60 10450 ---- ---- ---- ---- .39 -.17 .56 10500 ---- ---- ---- ---- .37 -.15 .52 10550 ---- ---- ---- ---- .34 -.15 .49 10600 ---- ---- ---- ---- .32 -.13 .45 10650 ---- ---- ---- ---- .29 -.13 .42 10700 ---- ---- ---- ---- .27 -.12 .39 10750 ---- ---- ---- ---- .25 -.11 .36 10800 ---- ---- ---- ---- .24 -.10 .34 10850 ---- ---- ---- ---- .22 -.09 .31 10900 ---- ---- ---- ---- .20 -.09 .29 10950 ---- ---- ---- ---- .19 -.08 .27 11000 ---- ---- ---- ---- .17 -.08 .25 11050 ---- ---- ---- ---- .16 -.07 .23 11100 ---- ---- ---- ---- .15 -.07 .22 11150 ---- ---- ---- ---- .14 -.06 .20 11200 ---- ---- ---- ---- .13 -.06 .19 11250 ---- ---- ---- ---- .12 -.05 .17 11300 ---- ---- ---- ---- .11 -.05 .16 11350 ---- ---- ---- ---- .10 -.05 .15 11400 ---- ---- ---- ---- .09 -.05 .14 11450 ---- ---- ---- ---- .09 -.04 .13 11500 ---- ---- ---- ---- .08 -.04 .12 11550 ---- ---- ---- ---- .07 -.04 .11 11600 ---- ---- ---- ---- .07 -.03 .10 11650 ---- ---- ---- ---- .06 -.03 .09 11700 ---- ---- ---- ---- .06 -.03 .09 11750 ---- ---- ---- ---- .05 -.03 .08 11800 ---- ---- ---- ---- .05 -.02 .07 11850 ---- ---- ---- ---- .05 -.02 .07 11900 ---- ---- ---- ---- .04 -.02 .06 11950 ---- ---- ---- ---- .04 -.02 .06 500 ---- ---- ---- ---- 79.72 -2.20 81.92 5650 ---- ---- ---- ---- 28.57 -2.21 30.78 5700 ---- ---- ---- ---- 28.07 -2.21 30.28 5750 ---- ---- ---- ---- 27.57 -2.21 29.78 5800 ---- ---- ---- ---- 27.08 -2.21 29.29 5850 ---- ---- ---- ---- 26.58 -2.21 28.79 5900 ---- ---- ---- ---- 26.08 -2.21 28.29 5950 ---- ---- ---- ---- 25.59 -2.21 27.80 6000 ---- ---- ---- ---- 25.09 -2.21 27.30 6050 ---- ---- ---- ---- 24.60 -2.20 26.80 6100 ---- ---- ---- ---- 24.11 -2.20 26.31 6150 ---- ---- ---- ---- 23.61 -2.20 25.81 6200 ---- ---- ---- ---- 23.12 -2.20 25.32 6250 ---- ---- ---- ---- 22.63 -2.19 24.82 6300 ---- ---- ---- ---- 22.14 -2.19 24.33 6350 ---- ---- ---- ---- 21.65 -2.19 23.84 6400 ---- ---- ---- ---- 21.17 -2.18 23.35 6450 ---- ---- ---- ---- 20.68 -2.18 22.86 6500 ---- ---- ---- ---- 20.20 -2.17 22.37 6600 ---- ---- ---- ---- 19.23 -2.16 21.39 6650 ---- ---- ---- ---- 18.75 -2.15 20.90 6700 ---- ---- ---- ---- 18.28 -2.14 20.42 6750 ---- ---- ---- ---- 17.80 -2.14 19.94 6800 ---- ---- ---- ---- 17.33 -2.12 19.45 6850 ---- ---- ---- ---- 16.86 -2.12 18.98 6900 ---- ---- ---- ---- 16.40 -2.10 18.50 6950 ---- ---- ---- ---- 15.94 -2.08 18.02 7000 ---- ---- ---- ---- 15.48 -2.07 17.55 7050 ---- ---- ---- ---- 15.03 -2.05 17.08 7100 ---- ---- ---- ---- 14.58 -2.04 16.62 7150 ---- ---- ---- ---- 14.13 -2.02 16.15 7200 ---- ---- ---- ---- 13.69 -2.01 15.70 8600 ---- ---- ---- ---- 4.21 ---- ---- 8650 ---- ---- ---- ---- 3.99 ---- ---- 8700 ---- ---- ---- ---- 3.78 ---- ---- 8750 ---- ---- ---- ---- 3.58 -.97 4.55 8800 ---- ---- ---- ---- 3.38 -.94 4.32 8850 ---- ---- ---- ---- 3.19 -.91 4.10 8900 ---- ---- ---- ---- 3.01 -.87 3.88 8950 ---- ---- ---- ---- 2.84 -.83 3.67 9000 ---- ---- ---- ---- 2.67 -.80 3.47 9050 ---- ---- ---- ---- 2.52 -.76 3.28 9100 ---- ---- ---- ---- 2.38 -.73 3.11 9150 ---- ---- ---- ---- 2.24 -.70 2.94 9200 ---- ---- ---- ---- 2.11 -.66 2.77 9250 ---- ---- ---- ---- 1.99 -.63 2.62 9300 ---- ---- ---- ---- 1.87 -.60 2.47 9350 ---- ---- ---- ---- 1.76 -.57 2.33 9400 ---- ---- ---- ---- 1.65 -.55 2.20 9450 ---- ---- ---- ---- 1.55 -.52 2.07 9500 ---- ---- ---- ---- 1.45 -.50 1.95 9550 ---- ---- ---- ---- 1.36 -.47 1.83 9600 ---- ---- ---- ---- 1.28 -.44 1.72 9650 ---- ---- ---- ---- 1.20 -.42 1.62 9700 ---- ---- ---- ---- 1.12 -.40 1.52 9750 ---- ---- ---- ---- 1.05 -.38 1.43 9800 ---- ---- ---- ---- .98 -.36 1.34 9850 ---- ---- ---- ---- .92 -.34 1.26 9900 ---- ---- ---- ---- .86 -.32 1.18 9950 ---- ---- ---- ---- .80 -.30 1.10 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.51 -.41 1.92 10050 ---- ---- ---- ---- 1.44 -.39 1.83 10100 ---- ---- ---- ---- 1.37 -.37 1.74 10150 ---- ---- ---- ---- 1.30 -.36 1.66 10200 ---- ---- ---- ---- 1.24 -.34 1.58 10250 ---- ---- ---- ---- 1.18 -.33 1.51 10300 ---- ---- ---- ---- 1.12 -.32 1.44 10350 ---- ---- ---- ---- 1.06 -.31 1.37 6000 ---- ---- ---- ---- 24.19 -2.11 26.30 6050 ---- ---- ---- ---- 23.71 -2.11 25.82 6100 ---- ---- ---- ---- 23.23 -2.11 25.34 6150 ---- ---- ---- ---- 22.76 -2.10 24.86 6200 ---- ---- ---- ---- 22.29 -2.10 24.39 6250 ---- ---- ---- ---- 21.83 -2.08 23.91 6300 ---- ---- ---- ---- 21.36 -2.08 23.44 6350 ---- ---- ---- ---- 20.90 -2.06 22.96 6400 ---- ---- ---- ---- 20.44 -2.06 22.50 6450 ---- ---- ---- ---- 19.98 -2.05 22.03 8500 ---- ---- ---- ---- 5.66 ---- ---- 8550 ---- ---- ---- ---- 5.44 ---- ---- 8600 ---- ---- ---- ---- 5.23 ---- ---- 8650 ---- ---- ---- ---- 5.03 -1.02 6.05 8700 ---- ---- ---- ---- 4.83 -.99 5.82 8750 ---- ---- ---- ---- 4.64 -.96 5.60 8800 ---- ---- ---- ---- 4.45 -.94 5.39 8850 ---- ---- ---- ---- 4.27 -.91 5.18 8900 ---- ---- ---- ---- 4.10 -.88 4.98 8950 ---- ---- ---- ---- 3.93 -.86 4.79 9000 ---- ---- ---- ---- 3.77 -.83 4.60 9050 ---- ---- ---- ---- 3.61 -.81 4.42 9100 ---- ---- ---- ---- 3.46 -.78 4.24 9150 ---- ---- ---- ---- 3.31 -.76 4.07 9200 ---- ---- ---- ---- 3.17 -.73 3.90 9250 ---- ---- ---- ---- 3.03 -.71 3.74 9300 ---- ---- ---- ---- 2.90 -.69 3.59 9350 ---- ---- ---- ---- 2.77 -.67 3.44 9400 ---- ---- ---- ---- 2.65 -.64 3.29 9450 ---- ---- ---- ---- 2.53 -.62 3.15 9500 ---- ---- ---- ---- 2.42 -.60 3.02 9550 ---- ---- ---- ---- 2.31 -.58 2.89 9600 ---- ---- ---- ---- 2.21 -.55 2.76 9650 ---- ---- ---- ---- 2.11 -.53 2.64 9700 ---- ---- ---- ---- 2.01 -.52 2.53 9750 ---- ---- ---- ---- 1.92 -.49 2.41 9800 ---- ---- ---- ---- 1.83 -.48 2.31 9850 ---- ---- ---- ---- 1.74 -.46 2.20 9900 ---- ---- ---- ---- 1.66 -.44 2.10 9950 ---- ---- ---- ---- 1.58 -.43 2.01 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 23.75 -1.99 25.74 6050 ---- ---- ---- ---- 23.30 -1.97 25.27 6100 ---- ---- ---- ---- 22.84 -1.97 24.81 6150 ---- ---- ---- ---- 22.39 -1.96 24.35 6200 ---- ---- ---- ---- 21.95 -1.94 23.89 6250 ---- ---- ---- ---- 21.50 -1.93 23.43 6300 ---- ---- ---- ---- 21.06 -1.92 22.98 6350 ---- ---- ---- ---- 20.63 -1.90 22.53 6400 ---- ---- ---- ---- 20.19 -1.89 22.08 6450 ---- ---- ---- ---- 19.76 -1.88 21.64 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 23.23 -2.08 25.31 6000 ---- ---- ---- ---- 22.80 -2.06 24.86 6050 ---- ---- ---- ---- 22.36 -2.05 24.41 6100 ---- ---- ---- ---- 21.93 -2.04 23.97 6150 ---- ---- ---- ---- 21.50 -2.03 23.53 6200 ---- ---- ---- ---- 21.08 -2.01 23.09 6250 ---- ---- ---- ---- 20.66 -2.00 22.66 6300 ---- ---- ---- ---- 20.25 -1.98 22.23 6350 ---- ---- ---- ---- 19.83 -1.97 21.80 6400 ---- ---- ---- ---- 19.43 -1.95 21.38 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 23.75 -2.02 25.77 5950 ---- ---- ---- ---- 23.32 -2.02 25.34 6000 ---- ---- ---- ---- 22.90 -2.01 24.91 6050 ---- ---- ---- ---- 22.49 -1.99 24.48 6100 ---- ---- ---- ---- 22.07 -1.98 24.05 6150 ---- ---- ---- ---- 21.66 -1.97 23.63 6200 ---- ---- ---- ---- 21.26 -1.95 23.21 6250 ---- ---- ---- ---- 20.85 -1.94 22.79 6300 ---- ---- ---- ---- 20.45 -1.93 22.38 6350 ---- ---- ---- ---- 20.06 -1.91 21.97 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 23.06 -1.96 25.02 5950 ---- ---- ---- ---- 22.66 -1.94 24.60 6000 ---- ---- ---- ---- 22.26 -1.93 24.19 6050 ---- ---- ---- ---- 21.86 -1.92 23.78 6100 ---- ---- ---- ---- 21.47 -1.90 23.37 6150 ---- ---- ---- ---- 21.08 -1.89 22.97 6200 ---- ---- ---- ---- 20.70 -1.87 22.57 6250 ---- ---- ---- ---- 20.32 -1.86 22.18 6300 ---- ---- ---- ---- 19.94 -1.84 21.78 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 22.83 -1.87 24.70 5900 ---- ---- ---- ---- 22.44 -1.85 24.29 5950 ---- ---- ---- ---- 22.05 -1.84 23.89 6000 ---- ---- ---- ---- 21.67 -1.83 23.50 6050 ---- ---- ---- ---- 21.29 -1.81 23.10 6100 ---- ---- ---- ---- 20.92 -1.79 22.71 6150 ---- ---- ---- ---- 20.55 -1.78 22.33 6200 ---- ---- ---- ---- 20.19 -1.76 21.95 6250 ---- ---- ---- ---- 19.82 -1.75 21.57 6300 ---- ---- ---- ---- 19.47 -1.72 21.19 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 22.77 -1.82 24.59 5900 ---- ---- ---- ---- 22.39 -1.81 24.20 5950 ---- ---- ---- ---- 22.01 -1.80 23.81 6000 ---- ---- ---- ---- 21.64 -1.78 23.42 6050 ---- ---- ---- ---- 21.27 -1.77 23.04 6100 ---- ---- ---- ---- 20.91 -1.75 22.66 6150 ---- ---- ---- ---- 20.55 -1.74 22.29 6200 ---- ---- ---- ---- 20.19 -1.72 21.91 6250 ---- ---- ---- ---- 19.84 -1.71 21.55 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 22.77 -1.79 24.56 5850 ---- ---- ---- ---- 22.40 -1.78 24.18 5900 ---- ---- ---- ---- 22.04 -1.76 23.80 5950 ---- ---- ---- ---- 21.68 -1.74 23.42 6000 ---- ---- ---- ---- 21.32 -1.73 23.05 6050 ---- ---- ---- ---- 20.97 -1.71 22.68 6100 ---- ---- ---- ---- 20.62 -1.70 22.32 6150 ---- ---- ---- ---- 20.27 -1.69 21.96 6200 ---- ---- ---- ---- 19.93 -1.67 21.60 6250 ---- ---- ---- ---- 19.59 -1.65 21.24 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 22.43 -1.74 24.17 5850 ---- ---- ---- ---- 22.07 -1.73 23.80 5900 ---- ---- ---- ---- 21.72 -1.71 23.43 5950 ---- ---- ---- ---- 21.37 -1.70 23.07 6000 ---- ---- ---- ---- 21.03 -1.68 22.71 6050 ---- ---- ---- ---- 20.69 -1.67 22.36 6100 ---- ---- ---- ---- 20.35 -1.65 22.00 6150 ---- ---- ---- ---- 20.02 -1.64 21.66 6200 ---- ---- ---- ---- 19.69 -1.62 21.31 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 22.51 -1.70 24.21 5800 ---- ---- ---- ---- 22.16 -1.69 23.85 5850 ---- ---- ---- ---- 21.81 -1.67 23.48 5900 ---- ---- ---- ---- 21.47 -1.66 23.13 5950 ---- ---- ---- ---- 21.13 -1.64 22.77 6000 ---- ---- ---- ---- 20.79 -1.63 22.42 6050 ---- ---- ---- ---- 20.46 -1.61 22.07 6100 ---- ---- ---- ---- 20.13 -1.60 21.73 6150 ---- ---- ---- ---- 19.80 -1.59 21.39 6200 ---- ---- ---- ---- 19.48 -1.57 21.05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 22.09 -1.67 23.76 5800 ---- ---- ---- ---- 21.75 -1.65 23.40 5850 ---- ---- ---- ---- 21.41 -1.64 23.05 5900 ---- ---- ---- ---- 21.08 -1.62 22.70 5950 ---- ---- ---- ---- 20.75 -1.61 22.36 6000 ---- ---- ---- ---- 20.42 -1.60 22.02 6050 ---- ---- ---- ---- 20.10 -1.58 21.68 6100 ---- ---- ---- ---- 19.78 -1.56 21.34 6150 ---- ---- ---- ---- 19.47 -1.54 21.01 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 22.08 -1.56 23.64 5750 ---- ---- ---- ---- 21.74 -1.55 23.29 5800 ---- ---- ---- ---- 21.41 -1.54 22.95 5850 ---- ---- ---- ---- 21.09 -1.52 22.61 5900 ---- ---- ---- ---- 20.76 -1.51 22.27 5950 ---- ---- ---- ---- 20.44 -1.49 21.93 6000 ---- ---- ---- ---- 20.13 -1.47 21.60 6050 ---- ---- ---- ---- 19.82 -1.45 21.27 6100 ---- ---- ---- ---- 19.51 -1.44 20.95 6150 ---- ---- ---- ---- 19.20 -1.43 20.63 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.45 +1.05 5.40 10050 ---- ---- ---- ---- 6.95 +1.05 5.90 10100 ---- ---- ---- ---- 7.45 +1.05 6.40 10150 ---- ---- ---- ---- 7.95 +1.05 6.90 10200 ---- ---- ---- ---- 8.45 +1.05 7.40 10250 ---- ---- ---- ---- 8.95 +1.05 7.90 10300 ---- ---- ---- ---- 9.45 +1.05 8.40 10350 ---- ---- ---- ---- 9.94 +1.04 8.90 10400 ---- ---- ---- ---- 10.44 +1.04 9.40 10450 ---- ---- ---- ---- 10.94 +1.04 9.90 10500 ---- ---- ---- ---- 11.44 +1.05 10.39 10550 ---- ---- ---- ---- 11.94 +1.05 10.89 10600 ---- ---- ---- ---- 12.44 +1.05 11.39 10650 ---- ---- ---- ---- 12.94 +1.05 11.89 10700 ---- ---- ---- ---- 13.44 +1.05 12.39 10750 ---- ---- ---- ---- 13.94 +1.05 12.89 10800 ---- ---- ---- ---- 14.44 +1.05 13.39 10850 ---- ---- ---- ---- 14.94 +1.05 13.89 10900 ---- ---- ---- ---- 15.44 +1.05 14.39 10950 ---- ---- ---- ---- 15.94 +1.05 14.89 11000 ---- ---- ---- ---- 16.44 +1.05 15.39 11050 ---- ---- ---- ---- 16.94 +1.05 15.89 11100 ---- ---- ---- ---- 17.44 +1.05 16.39 11150 ---- ---- ---- ---- 17.94 +1.05 16.89 11200 ---- ---- ---- ---- 18.44 +1.05 17.39 11250 ---- ---- ---- ---- 18.94 +1.05 17.89 11300 ---- ---- ---- ---- 19.44 +1.05 18.39 11350 ---- ---- ---- ---- 19.94 +1.05 18.89 11400 ---- ---- ---- ---- 20.44 +1.05 19.39 11450 ---- ---- ---- ---- 20.94 +1.05 19.89 11500 ---- ---- ---- ---- 21.44 +1.05 20.39 11550 ---- ---- ---- ---- 21.94 +1.05 20.89 11600 ---- ---- ---- ---- 22.44 +1.05 21.39 11650 ---- ---- ---- ---- 22.94 +1.05 21.89 11700 ---- ---- ---- ---- 23.44 +1.05 22.39 11750 ---- ---- ---- ---- 23.94 +1.05 22.89 11800 ---- ---- ---- ---- 24.44 +1.05 23.39 11850 ---- ---- ---- ---- 24.94 +1.05 23.89 11900 ---- ---- ---- ---- 25.44 +1.05 24.39 11950 ---- ---- ---- ---- 25.94 +1.05 24.89 12000 ---- ---- ---- ---- 26.44 +1.05 25.39 12050 ---- ---- ---- ---- 26.94 +1.05 25.89 12100 ---- ---- ---- ---- 27.44 +1.05 26.39 12150 ---- ---- ---- ---- 27.94 +1.05 26.89 12200 ---- ---- ---- ---- 28.44 +1.05 27.39 12250 ---- ---- ---- ---- 28.94 +1.05 27.89 12300 ---- ---- ---- ---- 29.43 +1.04 28.39 12350 ---- ---- ---- ---- 29.93 +1.04 28.89 12400 ---- ---- ---- ---- 30.43 +1.04 29.39 12450 ---- ---- ---- ---- 30.93 +1.04 29.89 12500 ---- ---- ---- ---- 31.43 +1.05 30.38 12550 ---- ---- ---- ---- 31.93 +1.05 30.88 12600 ---- ---- ---- ---- 32.43 +1.05 31.38 12650 ---- ---- ---- ---- 32.93 +1.05 31.88 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .11 +.10 .01 9400 ---- ---- ---- ---- .46 +.44 .02 9450 ---- ---- ---- ---- .94 +.80 .14 9500 ---- ---- ---- ---- 1.45 +1.00 .45 9550 ---- ---- ---- ---- 1.95 +1.05 .90 9600 ---- ---- ---- ---- 2.45 +1.05 1.40 9650 ---- ---- ---- ---- 2.95 +1.05 1.90 9700 ---- ---- ---- ---- 3.45 +1.05 2.40 9750 ---- ---- ---- ---- 3.95 +1.05 2.90 9800 ---- ---- ---- ---- 4.45 +1.05 3.40 9850 ---- ---- ---- ---- 4.95 +1.05 3.90 9900 ---- ---- ---- ---- 5.45 +1.05 4.40 9950 ---- ---- ---- ---- 5.95 +1.05 4.90 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 13.75 +1.81 11.94 10050 ---- ---- ---- ---- 14.23 +1.82 12.41 10100 ---- ---- ---- ---- 14.71 +1.83 12.88 10150 ---- ---- ---- ---- 15.20 +1.84 13.36 10200 ---- ---- ---- ---- 15.69 +1.85 13.84 10250 ---- ---- ---- ---- 16.18 +1.85 14.33 10300 ---- ---- ---- ---- 16.67 +1.86 14.81 10350 ---- ---- ---- ---- 17.16 +1.86 15.30 10400 ---- ---- ---- ---- 17.65 +1.87 15.78 10450 ---- ---- ---- ---- 18.14 +1.87 16.27 10500 ---- ---- ---- ---- 18.63 +1.87 16.76 10550 ---- ---- ---- ---- 19.13 +1.88 17.25 10600 ---- ---- ---- ---- 19.62 +1.87 17.75 10650 ---- ---- ---- ---- 20.12 +1.88 18.24 10700 ---- ---- ---- ---- 20.61 +1.88 18.73 10750 ---- ---- ---- ---- 21.11 +1.88 19.23 10800 ---- ---- ---- ---- 21.60 +1.88 19.72 10850 ---- ---- ---- ---- 22.10 +1.88 20.22 10900 ---- ---- ---- ---- 22.60 +1.89 20.71 10950 ---- ---- ---- ---- 23.10 +1.89 21.21 11000 ---- ---- ---- ---- 23.59 +1.88 21.71 11050 ---- ---- ---- ---- 24.09 +1.89 22.20 11100 ---- ---- ---- ---- 24.59 +1.89 22.70 11150 ---- ---- ---- ---- 25.09 +1.89 23.20 11200 ---- ---- ---- ---- 25.59 +1.89 23.70 11250 ---- ---- ---- ---- 26.09 +1.89 24.20 11300 ---- ---- ---- ---- 26.58 +1.89 24.69 11350 ---- ---- ---- ---- 27.08 +1.89 25.19 11400 ---- ---- ---- ---- 27.58 +1.89 25.69 11450 ---- ---- ---- ---- 28.08 +1.89 26.19 11500 ---- ---- ---- ---- 28.58 +1.89 26.69 11550 ---- ---- ---- ---- 29.07 +1.88 27.19 11600 ---- ---- ---- ---- 29.57 +1.89 27.68 11650 ---- ---- ---- ---- 30.07 +1.89 28.18 11700 ---- ---- ---- ---- 30.57 +1.89 28.68 11750 ---- ---- ---- ---- 31.07 +1.89 29.18 11800 ---- ---- ---- ---- 31.57 +1.89 29.68 11850 ---- ---- ---- ---- 32.06 +1.88 30.18 11900 ---- ---- ---- ---- 32.56 +1.89 30.67 11950 ---- ---- ---- ---- 33.06 +1.89 31.17 12000 ---- ---- ---- ---- 33.56 +1.89 31.67 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .02 +.01 .01 7150 ---- ---- ---- ---- .02 +.01 .01 7200 ---- ---- ---- ---- .03 +.02 .01 7250 ---- ---- ---- ---- .04 +.03 .01 8650 ---- ---- ---- ---- 2.92 ---- ---- 8700 ---- ---- ---- ---- 3.19 ---- ---- 8750 ---- ---- ---- ---- 3.47 ---- ---- 8800 ---- ---- ---- ---- 3.76 ---- ---- 8850 ---- ---- ---- ---- 4.07 ---- ---- 8900 ---- ---- ---- ---- 4.39 +1.19 3.20 8950 ---- ---- ---- ---- 4.72 +1.24 3.48 9000 ---- ---- ---- ---- 5.07 +1.29 3.78 100 9050 ---- ---- ---- ---- 5.43 +1.33 4.10 9100 ---- ---- ---- ---- 5.80 +1.37 4.43 9150 ---- ---- ---- ---- 6.19 +1.42 4.77 9200 ---- ---- ---- ---- 6.58 +1.46 5.12 9250 ---- ---- ---- ---- 6.98 +1.49 5.49 9300 ---- ---- ---- ---- 7.39 +1.53 5.86 9350 ---- ---- ---- ---- 7.81 +1.56 6.25 9400 ---- ---- ---- ---- 8.23 +1.59 6.64 9450 ---- ---- ---- ---- 8.67 +1.62 7.05 9500 ---- ---- ---- ---- 9.11 +1.65 7.46 9550 ---- ---- ---- ---- 9.55 +1.67 7.88 9600 ---- ---- ---- ---- 10.00 +1.69 8.31 9650 ---- ---- ---- ---- 10.46 +1.72 8.74 9700 ---- ---- ---- ---- 10.92 +1.73 9.19 9750 ---- ---- ---- ---- 11.38 +1.75 9.63 9800 ---- ---- ---- ---- 11.85 +1.77 10.08 9850 ---- ---- ---- ---- 12.32 +1.78 10.54 9900 ---- ---- ---- ---- 12.79 +1.79 11.00 9950 ---- ---- ---- ---- 13.27 +1.80 11.47 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.40 +1.93 13.47 10050 ---- ---- ---- ---- 15.84 +1.94 13.90 10100 ---- ---- ---- ---- 16.29 +1.96 14.33 10150 ---- ---- ---- ---- 16.75 +1.98 14.77 10200 ---- ---- ---- ---- 17.20 +1.99 15.21 10250 ---- ---- ---- ---- 17.66 +2.01 15.65 10300 ---- ---- ---- ---- 18.12 +2.02 16.10 10350 ---- ---- ---- ---- 18.58 +2.03 16.55 10400 ---- ---- ---- ---- 19.05 +2.04 17.01 10450 ---- ---- ---- ---- 19.51 +2.05 17.46 10500 ---- ---- ---- ---- 19.98 +2.06 17.92 10550 ---- ---- ---- ---- 20.45 +2.07 18.38 10600 ---- ---- ---- ---- 20.93 +2.09 18.84 10650 ---- ---- ---- ---- 21.40 +2.09 19.31 10700 ---- ---- ---- ---- 21.88 +2.10 19.78 10750 ---- ---- ---- ---- 22.35 +2.10 20.25 10800 ---- ---- ---- ---- 22.83 +2.11 20.72 10850 ---- ---- ---- ---- 23.31 +2.12 21.19 10900 ---- ---- ---- ---- 23.79 +2.13 21.66 10950 ---- ---- ---- ---- 24.27 +2.13 22.14 11000 ---- ---- ---- ---- 24.76 +2.14 22.62 11050 ---- ---- ---- ---- 25.24 +2.14 23.10 11100 ---- ---- ---- ---- 25.72 +2.15 23.57 11150 ---- ---- ---- ---- 26.21 +2.15 24.06 11200 ---- ---- ---- ---- 26.70 +2.16 24.54 11250 ---- ---- ---- ---- 27.18 +2.16 25.02 11300 ---- ---- ---- ---- 27.67 +2.17 25.50 11350 ---- ---- ---- ---- 28.16 +2.17 25.99 11400 ---- ---- ---- ---- 28.65 +2.18 26.47 11450 ---- ---- ---- ---- 29.14 +2.18 26.96 11500 ---- ---- ---- ---- 29.63 +2.18 27.45 11550 ---- ---- ---- ---- 30.12 +2.18 27.94 11600 ---- ---- ---- ---- 30.61 +2.19 28.42 11650 ---- ---- ---- ---- 31.10 +2.19 28.91 11700 ---- ---- ---- ---- 31.59 +2.19 29.40 11750 ---- ---- ---- ---- 32.09 +2.20 29.89 11800 ---- ---- ---- ---- 32.58 +2.20 30.38 11850 ---- ---- ---- ---- 33.07 +2.20 30.87 11900 ---- ---- ---- ---- 33.56 +2.19 31.37 11950 ---- ---- ---- ---- 34.06 +2.20 31.86 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .03 +.02 .01 6250 ---- ---- ---- ---- .04 +.02 .02 6300 ---- ---- ---- ---- .04 +.02 .02 6350 ---- ---- ---- ---- .05 +.03 .02 6400 ---- ---- ---- ---- .06 +.03 .03 6450 ---- ---- ---- ---- .07 +.03 .04 6500 ---- ---- ---- ---- .08 +.04 .04 6600 ---- ---- ---- ---- .11 +.05 .06 6650 ---- ---- ---- ---- .13 +.06 .07 6700 ---- ---- ---- ---- .15 +.07 .08 6750 ---- ---- ---- ---- .17 +.08 .09 6800 ---- ---- ---- ---- .20 +.09 .11 6850 ---- ---- ---- ---- .23 +.10 .13 6900 ---- ---- ---- ---- .26 +.11 .15 6950 ---- ---- ---- ---- .29 +.12 .17 7000 ---- ---- ---- ---- .33 +.14 .19 7050 ---- ---- ---- ---- .37 +.15 .22 7100 ---- ---- ---- ---- .42 +.17 .25 7150 ---- ---- ---- ---- .47 +.18 .29 7200 ---- ---- ---- ---- .53 +.21 .32 8600 ---- ---- ---- ---- 4.96 ---- ---- 8650 ---- ---- ---- ---- 5.23 ---- ---- 8700 ---- ---- ---- ---- 5.52 ---- ---- 8750 ---- ---- ---- ---- 5.81 +1.24 4.57 8800 ---- ---- ---- ---- 6.11 +1.27 4.84 8850 ---- ---- ---- ---- 6.42 +1.31 5.11 8900 ---- ---- ---- ---- 6.74 +1.35 5.39 8950 ---- ---- ---- ---- 7.06 +1.39 5.67 9000 ---- ---- ---- ---- 7.39 +1.42 5.97 100 9050 ---- ---- ---- ---- 7.74 +1.46 6.28 9100 ---- ---- ---- ---- 8.09 +1.49 6.60 9150 ---- ---- ---- ---- 8.45 +1.52 6.93 9200 ---- ---- ---- ---- 8.81 +1.55 7.26 9250 ---- ---- ---- ---- 9.19 +1.59 7.60 9300 ---- ---- ---- ---- 9.57 +1.62 7.95 9350 ---- ---- ---- ---- 9.95 +1.64 8.31 9400 ---- ---- ---- ---- 10.34 +1.67 8.67 9450 ---- ---- ---- ---- 10.74 +1.70 9.04 9500 ---- ---- ---- ---- 11.14 +1.72 9.42 9550 ---- ---- ---- ---- 11.54 +1.74 9.80 9600 ---- ---- ---- ---- 11.96 +1.78 10.18 9650 ---- ---- ---- ---- 12.37 +1.79 10.58 9700 ---- ---- ---- ---- 12.79 +1.81 10.98 9750 ---- ---- ---- ---- 13.22 +1.84 11.38 9800 ---- ---- ---- ---- 13.65 +1.86 11.79 9850 ---- ---- ---- ---- 14.08 +1.88 12.20 9900 ---- ---- ---- ---- 14.51 +1.89 12.62 9950 ---- ---- ---- ---- 14.95 +1.91 13.04 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 17.04 +1.77 15.27 10050 ---- ---- ---- ---- 17.46 +1.78 15.68 10100 ---- ---- ---- ---- 17.89 +1.80 16.09 10150 ---- ---- ---- ---- 18.32 +1.82 16.50 10200 ---- ---- ---- ---- 18.75 +1.83 16.92 10250 ---- ---- ---- ---- 19.18 +1.84 17.34 10300 ---- ---- ---- ---- 19.62 +1.86 17.76 10350 ---- ---- ---- ---- 20.06 +1.87 18.19 6000 ---- ---- ---- ---- .14 +.05 .09 6050 ---- ---- ---- ---- .16 +.06 .10 6100 ---- ---- ---- ---- .18 +.06 .12 6150 ---- ---- ---- ---- .20 +.07 .13 6200 ---- ---- ---- ---- .23 +.08 .15 6250 ---- ---- ---- ---- .26 +.09 .17 6300 ---- ---- ---- ---- .29 +.10 .19 6350 ---- ---- ---- ---- .32 +.11 .21 6400 ---- ---- ---- ---- .35 +.11 .24 6450 ---- ---- ---- ---- .39 +.12 .27 8500 ---- ---- ---- ---- 6.35 ---- ---- 8550 ---- ---- ---- ---- 6.63 ---- ---- 8600 ---- ---- ---- ---- 6.91 ---- ---- 8650 ---- ---- ---- ---- 7.20 +1.15 6.05 8700 ---- ---- ---- ---- 7.50 +1.18 6.32 8750 ---- ---- ---- ---- 7.80 +1.21 6.59 8800 ---- ---- ---- ---- 8.11 +1.24 6.87 8850 ---- ---- ---- ---- 8.43 +1.27 7.16 8900 ---- ---- ---- ---- 8.75 +1.29 7.46 8950 ---- ---- ---- ---- 9.07 +1.31 7.76 9000 ---- ---- ---- ---- 9.41 +1.35 8.06 9050 ---- ---- ---- ---- 9.74 +1.37 8.37 9100 ---- ---- ---- ---- 10.09 +1.40 8.69 9150 ---- ---- ---- ---- 10.43 +1.42 9.01 9200 ---- ---- ---- ---- 10.79 +1.45 9.34 9250 ---- ---- ---- ---- 11.15 +1.47 9.68 9300 ---- ---- ---- ---- 11.51 +1.49 10.02 9350 ---- ---- ---- ---- 11.88 +1.52 10.36 9400 ---- ---- ---- ---- 12.25 +1.54 10.71 9450 ---- ---- ---- ---- 12.63 +1.56 11.07 9500 ---- ---- ---- ---- 13.01 +1.58 11.43 9550 ---- ---- ---- ---- 13.39 +1.60 11.79 9600 ---- ---- ---- ---- 13.78 +1.62 12.16 9650 ---- ---- ---- ---- 14.18 +1.65 12.53 9700 ---- ---- ---- ---- 14.58 +1.67 12.91 9750 ---- ---- ---- ---- 14.98 +1.69 13.29 9800 ---- ---- ---- ---- 15.38 +1.70 13.68 9850 ---- ---- ---- ---- 15.79 +1.72 14.07 9900 ---- ---- ---- ---- 16.21 +1.74 14.47 9950 ---- ---- ---- ---- 16.62 +1.75 14.87 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .38 +.12 .26 6050 ---- ---- ---- ---- .42 +.14 .28 6100 ---- ---- ---- ---- .46 +.15 .31 6150 ---- ---- ---- ---- .50 +.15 .35 6200 ---- ---- ---- ---- .55 +.17 .38 6250 ---- ---- ---- ---- .59 +.17 .42 6300 ---- ---- ---- ---- .65 +.19 .46 6350 ---- ---- ---- ---- .70 +.20 .50 6400 ---- ---- ---- ---- .76 +.21 .55 6450 ---- ---- ---- ---- .83 +.23 .60 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .64 +.17 .47 6000 ---- ---- ---- ---- .70 +.19 .51 6050 ---- ---- ---- ---- .75 +.19 .56 6100 ---- ---- ---- ---- .81 +.20 .61 6150 ---- ---- ---- ---- .88 +.22 .66 6200 ---- ---- ---- ---- .95 +.24 .71 6250 ---- ---- ---- ---- 1.02 +.25 .77 6300 ---- ---- ---- ---- 1.09 +.26 .83 6350 ---- ---- ---- ---- 1.17 +.28 .89 6400 ---- ---- ---- ---- 1.25 +.29 .96 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .88 +.19 .69 5950 ---- ---- ---- ---- .95 +.21 .74 6000 ---- ---- ---- ---- 1.01 +.21 .80 6050 ---- ---- ---- ---- 1.09 +.23 .86 6100 ---- ---- ---- ---- 1.16 +.24 .92 6150 ---- ---- ---- ---- 1.24 +.25 .99 6200 ---- ---- ---- ---- 1.32 +.26 1.06 6250 ---- ---- ---- ---- 1.41 +.28 1.13 6300 ---- ---- ---- ---- 1.50 +.30 1.20 6350 ---- ---- ---- ---- 1.59 +.31 1.28 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.30 +.25 1.05 5950 ---- ---- ---- ---- 1.38 +.26 1.12 6000 ---- ---- ---- ---- 1.47 +.28 1.19 6050 ---- ---- ---- ---- 1.56 +.29 1.27 6100 ---- ---- ---- ---- 1.65 +.30 1.35 6150 ---- ---- ---- ---- 1.75 +.32 1.43 6200 ---- ---- ---- ---- 1.85 +.33 1.52 6250 ---- ---- ---- ---- 1.96 +.35 1.61 6300 ---- ---- ---- ---- 2.07 +.36 1.71 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.65 +.33 1.32 5900 ---- ---- ---- ---- 1.75 +.35 1.40 5950 ---- ---- ---- ---- 1.85 +.36 1.49 6000 ---- ---- ---- ---- 1.95 +.37 1.58 6050 ---- ---- ---- ---- 2.06 +.39 1.67 6100 ---- ---- ---- ---- 2.17 +.40 1.77 6150 ---- ---- ---- ---- 2.29 +.43 1.86 6200 ---- ---- ---- ---- 2.41 +.44 1.97 6250 ---- ---- ---- ---- 2.53 +.46 2.07 6300 ---- ---- ---- ---- 2.66 +.48 2.18 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.90 +.34 1.56 5900 ---- ---- ---- ---- 2.01 +.36 1.65 5950 ---- ---- ---- ---- 2.11 +.37 1.74 6000 ---- ---- ---- ---- 2.22 +.38 1.84 6050 ---- ---- ---- ---- 2.34 +.40 1.94 6100 ---- ---- ---- ---- 2.46 +.42 2.04 6150 ---- ---- ---- ---- 2.58 +.43 2.15 6200 ---- ---- ---- ---- 2.71 +.45 2.26 6250 ---- ---- ---- ---- 2.84 +.47 2.37 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.19 +.38 1.81 5850 ---- ---- ---- ---- 2.30 +.39 1.91 5900 ---- ---- ---- ---- 2.41 +.40 2.01 5950 ---- ---- ---- ---- 2.53 +.41 2.12 6000 ---- ---- ---- ---- 2.66 +.43 2.23 6050 ---- ---- ---- ---- 2.78 +.44 2.34 6100 ---- ---- ---- ---- 2.92 +.47 2.45 6150 ---- ---- ---- ---- 3.05 +.48 2.57 6200 ---- ---- ---- ---- 3.19 +.49 2.70 6250 ---- ---- ---- ---- 3.33 +.51 2.82 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.59 +.41 2.18 5850 ---- ---- ---- ---- 2.72 +.43 2.29 5900 ---- ---- ---- ---- 2.84 +.44 2.40 5950 ---- ---- ---- ---- 2.97 +.45 2.52 6000 ---- ---- ---- ---- 3.11 +.47 2.64 6050 ---- ---- ---- ---- 3.25 +.49 2.76 6100 ---- ---- ---- ---- 3.39 +.50 2.89 6150 ---- ---- ---- ---- 3.54 +.52 3.02 6200 ---- ---- ---- ---- 3.69 +.54 3.15 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.70 +.42 2.28 5800 ---- ---- ---- ---- 2.83 +.44 2.39 5850 ---- ---- ---- ---- 2.96 +.45 2.51 5900 ---- ---- ---- ---- 3.09 +.46 2.63 5950 ---- ---- ---- ---- 3.23 +.48 2.75 6000 ---- ---- ---- ---- 3.37 +.49 2.88 6050 ---- ---- ---- ---- 3.51 +.50 3.01 6100 ---- ---- ---- ---- 3.66 +.52 3.14 6150 ---- ---- ---- ---- 3.82 +.54 3.28 6200 ---- ---- ---- ---- 3.97 +.55 3.42 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.03 +.45 2.58 5800 ---- ---- ---- ---- 3.16 +.46 2.70 5850 ---- ---- ---- ---- 3.30 +.48 2.82 5900 ---- ---- ---- ---- 3.44 +.49 2.95 5950 ---- ---- ---- ---- 3.59 +.51 3.08 6000 ---- ---- ---- ---- 3.74 +.53 3.21 6050 ---- ---- ---- ---- 3.89 +.54 3.35 6100 ---- ---- ---- ---- 4.05 +.56 3.49 6150 ---- ---- ---- ---- 4.21 +.57 3.64 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 3.27 +.53 2.74 5750 ---- ---- ---- ---- 3.41 +.54 2.87 5800 ---- ---- ---- ---- 3.55 +.56 2.99 5850 ---- ---- ---- ---- 3.70 +.57 3.13 5900 ---- ---- ---- ---- 3.85 +.59 3.26 5950 ---- ---- ---- ---- 4.01 +.61 3.40 6000 ---- ---- ---- ---- 4.17 +.63 3.54 6050 ---- ---- ---- ---- 4.33 +.64 3.69 6100 ---- ---- ---- ---- 4.49 +.65 3.84 6150 ---- ---- ---- ---- 4.66 +.67 3.99 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG OCT 22 26 EVT OPT ON GC SYN FT CALL 1525 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1620 ---- ---- ---- 19.25B 20.00 ---- ---- 1630 ---- ---- ---- 19.25B 20.00 ---- ---- 1640 ---- ---- ---- 17.75A 20.00 ---- ---- 1650 ---- ---- ---- 13.00A 20.00 ---- ---- 1660 9.50 19.00 9.50 19.00 20.00 ---- 13 ---- 1670 12.50 18.00B 12.50 7.75A .00 ---- 11 ---- 1680 6.50 6.50 .50A .50A .00 ---- 20 ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 ECG OCT 22 26 EVT OPT ON GC SYN FT PUT 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 1.50 1.50 .50A .50A .00 ---- 3 ---- 1640 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1660 3.25 3.25 .50A 5.50B .00 ---- 10 ---- 1670 ---- ---- ---- 2.00A 20.00 ---- ---- 1680 ---- ---- ---- 11.50A 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 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 ECH OCT 22 26 EVT OPT ON HG SYN FT CALL 280 ---- ---- ---- 19.50B 20.00 ---- ---- 290 ---- ---- ---- 19.25B 20.00 ---- ---- 300 ---- ---- ---- 19.25B 20.00 ---- ---- 310 ---- ---- ---- 19.50B 20.00 ---- ---- 320 ---- ---- ---- 19.50B 20.00 ---- ---- 325 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 18.75A 20.00 ---- ---- 335 ---- ---- ---- 15.00A 20.00 ---- ---- 340 10.50 19.50B 8.25A 19.50B 20.00 ---- 14 ---- 345 ---- ---- ---- 3.00A 20.00 ---- ---- 350 7.25 19.50B 7.25 15.50A 20.00 ---- 6 ---- 355 2.00 11.50B 2.00 4.75A .00 ---- 61 ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 ECH OCT 22 26 EVT OPT ON HG SYN FT PUT 280 ---- ---- ---- .50A .00 ---- ---- 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 9.50 9.50 .50A .50A .00 ---- 21 ---- 345 5.50 5.50 .50A .50A .00 ---- 1 ---- 350 10.00 11.50 .50A .50A .00 ---- 11 ---- 355 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECI OCT 22 26 EVT OPT ON SI SYN FT CALL 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 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 18.75 19.50B 18.75 19.50B 20.00 ---- 61 ---- 1950 9.75 16.00B 9.75 5.00A .00 ---- 11 ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 ECI OCT 22 26 EVT OPT ON SI SYN FT PUT 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 10.75 10.75 4.00A 14.75B 20.00 ---- 10 ---- 2000 ---- ---- ---- 15.50A 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 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 10 *** END OF REPORT ***