FINAL PRE-CLEARING PRICES AS OF 10/28/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAR23 ---- ---- ---- 10.0A ---- ---- ---- 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1600.5 -20.7 1621.2 DEC22 ---- ---- ---- ---- 1597.9 -20.7 1618.6 JAN23 ---- ---- ---- ---- 1595.3 ---- ---- FEB23 ---- ---- ---- ---- 1595.7 -20.7 1616.4 APR23 ---- ---- ---- ---- 1593.2 -20.7 1613.9 JUN23 ---- ---- ---- ---- 1585.8 -20.7 1606.5 AUG23 ---- ---- ---- ---- 1581.7 -20.7 1602.4 OCT23 ---- ---- ---- ---- 1577.6 -20.7 1598.3 DEC23 ---- ---- ---- ---- 1573.5 -20.7 1594.2 FEB24 ---- ---- ---- ---- 1571.4 -20.7 1592.1 APR24 ---- ---- ---- ---- 1566.4 -20.7 1587.1 JUN24 ---- ---- ---- ---- 1561.4 -20.7 1582.1 AUG24 ---- ---- ---- ---- 1557.3 -20.7 1578.0 DEC24 ---- ---- ---- ---- 1549.4 -20.7 1570.1 JUN25 ---- ---- ---- ---- 1537.4 -20.7 1558.1 DEC25 ---- ---- ---- ---- 1525.4 -20.7 1546.1 JUN26 ---- ---- ---- ---- 1513.4 -20.7 1534.1 DEC26 ---- ---- ---- ---- 1505.4 -20.7 1526.1 JUN27 ---- ---- ---- ---- 1495.4 -20.7 1516.1 DEC27 ---- ---- ---- ---- 1485.4 -20.7 1506.1 JUN28 ---- ---- ---- ---- 1475.4 -20.7 1496.1 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 235.57 -1.38 236.95 888 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 ---- ---- ---- ---- 315.74 -.02 315.76 115 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 NOV22 2270.00 2270.00 2270.00 2207.50A 2210.75 -96.50 18 2307.25 18 33 DEC22 2285.00 2285.00 2216.50A 2236.75A 2222.75 -95.25 150 2318.00 73 259 JAN23 2287.25 2308.50B 2208.50A 2223.50A 2214.25 -102.50 887 2316.75 920 556 FEB23 2305.00 2305.00 2305.00 2309.00B 2216.00 -102.25 90 2318.25 300 390 MAR23 2230.00 2231.25 2230.00 2230.75A 2223.00 -102.50 30 2325.50 6 73 APR23 ---- ---- ---- 2226.00A 2229.50 -99.75 2329.25 16 3 MAY23 ---- ---- ---- ---- 2268.50 -99.75 2368.25 1 JUN23 ---- ---- ---- ---- 2275.50 -99.75 2375.25 JLY23 ---- ---- ---- ---- 2283.50 -99.75 2383.25 AUG23 ---- ---- ---- ---- 2290.50 -99.75 2390.25 SEP23 ---- ---- ---- ---- 2298.50 -99.75 2398.25 OCT23 ---- ---- ---- ---- 2305.50 -99.75 2405.25 NOV23 ---- ---- ---- ---- 2312.50 -99.75 2412.25 DEC23 ---- ---- ---- ---- 2314.75 -99.75 2414.50 JAN24 ---- ---- ---- ---- 2323.75 -99.75 2423.50 FEB24 ---- ---- ---- ---- 2332.75 -99.75 2432.50 MAR24 ---- ---- ---- ---- 2341.75 -99.75 2441.50 APR24 ---- ---- ---- ---- 2348.75 -99.75 2448.50 MAY24 ---- ---- ---- ---- 2353.75 -99.75 2453.50 JUN24 ---- ---- ---- ---- 2359.75 -99.75 2459.50 JLY24 ---- ---- ---- ---- 2367.75 -99.75 2467.50 AUG24 ---- ---- ---- ---- 2375.75 -99.75 2475.50 SEP24 ---- ---- ---- ---- 2383.75 -99.75 2483.50 OCT24 ---- ---- ---- ---- 2391.75 -99.75 2491.50 NOV24 ---- ---- ---- ---- 2399.75 -99.75 2499.50 DEC24 ---- ---- ---- ---- 2392.25 -99.75 2492.00 JAN25 ---- ---- ---- ---- 2399.25 -99.75 2499.00 FEB25 ---- ---- ---- ---- 2406.25 -99.75 2506.00 MAR25 ---- ---- ---- ---- 2413.25 -99.75 2513.00 APR25 ---- ---- ---- ---- 2422.25 -99.75 2522.00 MAY25 ---- ---- ---- ---- 2431.25 -99.75 2531.00 JUN25 ---- ---- ---- ---- 2439.25 -99.75 2539.00 JLY25 ---- ---- ---- ---- 2448.25 -99.75 2548.00 AUG25 ---- ---- ---- ---- 2456.25 -99.75 2556.00 SEP25 ---- ---- ---- ---- 2464.25 -99.75 2564.00 OCT25 ---- ---- ---- ---- 2472.25 -99.75 2572.00 NOV25 ---- ---- ---- ---- 2479.25 -99.75 2579.00 DEC25 ---- ---- ---- ---- 2487.25 -99.75 2587.00 JAN26 ---- ---- ---- ---- 2495.25 -99.75 2595.00 FEB26 ---- ---- ---- ---- 2503.25 -99.75 2603.00 MAR26 ---- ---- ---- ---- 2511.25 -99.75 2611.00 APR26 ---- ---- ---- ---- 2520.25 -99.75 2620.00 MAY26 ---- ---- ---- ---- 2528.25 -99.75 2628.00 JUN26 ---- ---- ---- ---- 2536.25 -99.75 2636.00 JLY26 ---- ---- ---- ---- 2544.25 -99.75 2644.00 AUG26 ---- ---- ---- ---- 2551.25 -99.75 2651.00 SEP26 ---- ---- ---- ---- 2559.25 -99.75 2659.00 OCT26 ---- ---- ---- ---- 2566.25 -99.75 2666.00 NOV26 ---- ---- ---- ---- 2574.25 -99.75 2674.00 DEC26 ---- ---- ---- ---- 2582.25 -99.75 2682.00 JAN27 ---- ---- ---- ---- 2592.25 -99.75 2692.00 FEB27 ---- ---- ---- ---- 2602.25 -99.75 2702.00 MAR27 ---- ---- ---- ---- 2612.25 -99.75 2712.00 APR27 ---- ---- ---- ---- 2623.25 -99.75 2723.00 MAY27 ---- ---- ---- ---- 2633.25 -99.75 2733.00 JUN27 ---- ---- ---- ---- 2643.25 -99.75 2743.00 JLY27 ---- ---- ---- ---- 2651.25 -99.75 2751.00 AUG27 ---- ---- ---- ---- 2665.25 -99.75 2765.00 SEP27 ---- ---- ---- ---- 2668.25 -99.75 2768.00 OCT27 ---- ---- ---- ---- 2675.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1175 1333 1315 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .20624 -.00056 .20680 2964 NOV22 ---- ---- ---- ---- .20000 -.01000 .21000 2179 DEC22 ---- ---- ---- ---- .21000 UNCH .21000 41 2163 JAN23 ---- ---- ---- ---- .22550 +.00060 .22490 2899 FEB23 ---- ---- ---- ---- .22550 +.00050 .22500 50 2866 MAR23 ---- ---- ---- ---- .22550 +.00050 .22500 71 2839 APR23 ---- ---- ---- ---- .22079 -.00421 .22500 2508 MAY23 ---- ---- ---- ---- .22336 -.00164 .22500 2190 JUN23 ---- ---- ---- ---- .22079 -.00421 .22500 50 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 212 31312 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 365.00 UNCH 365.00 50 719 JAN23 ---- ---- ---- ---- 385.00 UNCH 385.00 560 FEB23 ---- ---- ---- ---- 390.00 UNCH 390.00 558 MAR23 410.00 410.00 410.00 410.00 395.00 UNCH 5 395.00 532 APR23 410.00 410.00 410.00 410.00 400.00 UNCH 5 400.00 422 MAY23 410.00 410.00 410.00 410.00 400.00 UNCH 5 400.00 428 JUN23 410.00 410.00 410.00 410.00 400.00 UNCH 5 400.00 422 JLY23 405.00 405.00 405.00 405.00 400.00 UNCH 5 400.00 400 AUG23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 SEP23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 OCT23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 NOV23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 DEC23 ---- ---- ---- ---- 405.00 UNCH 405.00 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 50 6877 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.78 -.03 25.81 320 NOV22 ---- ---- ---- ---- 24.38 -.62 25.00 304 DEC22 ---- ---- ---- ---- 23.98 -.52 24.50 335 JAN23 ---- ---- ---- ---- 22.95 -.05 23.00 1 296 FEB23 ---- ---- ---- ---- 22.95 -.05 23.00 1 297 MAR23 ---- ---- ---- ---- 22.95 -.05 23.00 1 321 APR23 ---- ---- ---- ---- 23.50 -.65 24.15 332 MAY23 ---- ---- ---- ---- 23.50 -.65 24.15 333 JUN23 ---- ---- ---- ---- 23.43 -.57 24.00 344 JLY23 ---- ---- ---- ---- 23.40 -.60 24.00 282 AUG23 ---- ---- ---- ---- 23.40 -.60 24.00 276 SEP23 ---- ---- ---- ---- 23.40 -.60 24.00 309 OCT23 ---- ---- ---- ---- 23.38 -.62 24.00 324 NOV23 ---- ---- ---- ---- 23.38 -.62 24.00 324 DEC23 ---- ---- ---- ---- 23.38 -.62 24.00 283 JAN24 ---- ---- ---- ---- 23.23 -.52 23.75 266 FEB24 ---- ---- ---- ---- 23.23 -.52 23.75 283 MAR24 ---- ---- ---- ---- 23.23 -.52 23.75 279 APR24 ---- ---- ---- ---- 23.23 -.52 23.75 299 MAY24 ---- ---- ---- ---- 23.23 -.52 23.75 294 JUN24 ---- ---- ---- ---- 23.23 -.52 23.75 277 JLY24 ---- ---- ---- ---- 23.20 -.55 23.75 114 AUG24 ---- ---- ---- ---- 23.20 -.55 23.75 114 SEP24 ---- ---- ---- ---- 23.20 -.55 23.75 169 OCT24 ---- ---- ---- ---- 23.20 -.55 23.75 148 NOV24 ---- ---- ---- ---- 23.20 -.55 23.75 148 DEC24 ---- ---- ---- ---- 23.20 -.55 23.75 40 JAN25 ---- ---- ---- ---- 23.18 -.57 23.75 112 FEB25 ---- ---- ---- ---- 23.14 -.61 23.75 112 MAR25 ---- ---- ---- ---- 23.14 -.61 23.75 186 APR25 ---- ---- ---- ---- 23.14 -.61 23.75 106 MAY25 ---- ---- ---- ---- 23.14 -.61 23.75 106 JUN25 ---- ---- ---- ---- 23.11 -.64 23.75 32 JLY25 ---- ---- ---- ---- 23.11 -.64 23.75 100 AUG25 ---- ---- ---- ---- 23.11 -.64 23.75 100 SEP25 ---- ---- ---- ---- 23.11 -.64 23.75 100 OCT25 ---- ---- ---- ---- 23.11 -.64 23.75 25 NOV25 ---- ---- ---- ---- 23.09 -.66 23.75 25 DEC25 ---- ---- ---- ---- 23.09 -.66 23.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8140 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 312.50 -4.66 317.16 2443 NOV22 ---- ---- ---- ---- 273.57 UNCH 273.57 2239 DEC22 ---- ---- ---- ---- 270.00 UNCH 270.00 2066 JAN23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1175 FEB23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1183 MAR23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1233 APR23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1291 MAY23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1291 JUN23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1291 JLY23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1103 AUG23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1113 SEP23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1105 OCT23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 1030 NOV23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 930 DEC23 ---- ---- ---- ---- 287.00 UNCH 287.00 20 930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 20423 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 ---- ---- ---- ---- 693.00 UNCH 693.00 10 925 NOV22 640.00 645.00B 640.00 645.00B 650.00 -11.00 1 661.00 577 DEC22 650.00 675.00 650.00 675.00 655.00 -25.00 14 680.00 5 570 JAN23 660.00 669.00B 660.00 669.00B 670.00 -10.00 1 680.00 544 FEB23 685.00 685.00 670.00 670.00 670.00 -30.00 17 700.00 5 1000 MAR23 720.00 720.00 720.00 720.00 690.00 -30.00 3 720.00 701 APR23 725.00 725.00 725.00 725.00 700.00 -30.00 3 730.00 187 MAY23 ---- ---- ---- ---- 710.00 -30.00 740.00 241 JUN23 ---- ---- ---- ---- 720.00 -20.00 740.00 5 389 JLY23 ---- ---- ---- ---- 735.00 -20.00 755.00 342 AUG23 ---- ---- ---- ---- 740.00 -15.00 755.00 42 SEP23 ---- ---- ---- ---- 750.00 -15.00 765.00 337 OCT23 ---- ---- ---- ---- 745.00 -15.00 760.00 12 NOV23 ---- ---- ---- ---- 745.00 -15.00 760.00 12 DEC23 ---- ---- ---- ---- 745.00 -15.00 760.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 25 5891 GC Gold Futures NOV22 1661.0 1661.0 1638.7 1641.9A 1639.6 -20.7 626 1660.3 2298 3990 DEC22 1667.2 1670.9 1640.7 1648.3 1644.8 -20.8 193748 1665.6 189287 360703 JAN23 ---- ---- ---- ---- 1650.0 ---- ---- FEB23 1681.5 1684.8 1655.2 1662.6 1659.1 -20.9 13636 1680.0 8614 63069 APR23 1695.1 1698.0B 1670.0 1677.6B 1673.7 -20.9 1158 1694.6 1144 17412 JUN23 1708.2 1711.8 1684.0 1691.9B 1688.1 -20.7 443 1708.8 1389 8469 AUG23 1707.7 1707.7 1700.0 1701.3A 1702.6 -20.7 33 1723.3 40 2659 OCT23 ---- ---- ---- 1741.0B 1716.7 -20.7 42 1737.4 171 717 DEC23 1732.2 1732.2 1731.9 1735.1B 1731.0 -20.7 98 1751.7 140 1888 FEB24 ---- ---- ---- ---- 1745.1 -20.7 1765.8 1 1 APR24 ---- ---- ---- ---- 1756.6 -20.7 1777.3 JUN24 ---- ---- ---- ---- 1767.3 -20.7 1788.0 180 AUG24 ---- ---- ---- ---- 1775.8 -20.7 1796.5 DEC24 ---- ---- ---- ---- 1801.8 -20.7 1822.5 136 JUN25 ---- ---- ---- ---- 1823.0 -20.7 1843.7 1 DEC25 ---- ---- ---- ---- 1844.5 -20.7 1865.2 7 JUN26 ---- ---- ---- ---- 1854.5 -20.7 1875.2 DEC26 ---- ---- ---- ---- 1874.2 -20.7 1894.9 2 JUN27 ---- ---- ---- ---- 1884.2 -20.7 1904.9 DEC27 ---- ---- ---- ---- 1902.0 -20.7 1922.7 JUN28 ---- ---- ---- ---- 1912.0 -20.7 1932.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209784 203084 459234 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1651.4 -11.5 1662.9 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 ---- ---- FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .0 -.3 -.3 .0 UNCH 1053 .0 FEB23 .0 .1B .0 .1B .0 UNCH 738 .0 APR23 ---- ---- ---- ---- .0 UNCH 62 .0 JUN23 ---- ---- ---- ---- .0 UNCH 28 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1881 GSP NOV 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1641.37 -19.93 1661.30 02 ---- ---- ---- ---- 1641.40 -19.90 1661.30 03 ---- ---- ---- ---- 1641.40 -19.88 1661.28 04 ---- ---- ---- ---- 1641.37 -19.91 1661.28 07 ---- ---- ---- ---- 1641.37 -19.91 1661.28 08 ---- ---- ---- ---- 1641.37 -19.91 1661.28 09 ---- ---- ---- ---- 1641.37 -19.91 1661.28 10 ---- ---- ---- ---- 1641.37 -19.91 1661.28 14 ---- ---- ---- ---- 1641.37 -19.91 1661.28 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 212 HG Copper Futures NOV22 3.5375 3.5375 3.4535 3.4755A 3.4660 -.0895 191 3.5555 761 2162 DEC22 3.5265 3.5300 3.4160 3.4320 3.4290 -.0905 73732 3.5195 82342 104449 JAN23 3.4900 3.4900 3.4205 3.4330B 3.4260 -.0905 160 3.5165 612 1685 FEB23 3.4445 3.4450 3.4210 3.4285B 3.4210 -.0905 44 3.5115 442 959 MAR23 3.5125 3.5125 3.4030 3.4175A 3.4135 -.0890 15628 3.5025 15232 51865 APR23 3.4215 3.4215 3.4120 3.4120A 3.4120 -.0890 7 3.5010 209 424 MAY23 3.4840 3.4840 3.3960 3.4085B 3.4045 -.0895 1895 3.4940 3592 8633 JUN23 ---- ---- 3.4200A 3.4000A 3.4025 -.0890 3 3.4915 205 326 JLY23 3.4530 3.4530 3.3960A 3.4040B 3.3975 -.0885 949 3.4860 1261 5540 AUG23 3.4065 3.4065 3.4065 3.3925A 3.3960 -.0875 5 3.4835 21 376 SEP23 3.4175 3.4175 3.3850 3.3900A 3.3915 -.0865 299 3.4780 188 1646 OCT23 ---- ---- 3.4115A 3.3890A 3.3935 -.0865 1 3.4800 10 216 NOV23 ---- ---- 3.4135A 3.3880A 3.3925 -.0865 3.4790 158 DEC23 3.4120 3.4120 3.3740 3.3820A 3.3845 -.0860 23 3.4705 61 2182 JAN24 ---- ---- 3.4125A 3.4125A 3.3905 -.0860 3.4765 55 FEB24 ---- ---- 3.4265A 3.4175A 3.3870 -.0860 3.4730 38 MAR24 ---- ---- 3.4010A 3.4010A 3.3810 -.0860 3.4670 173 APR24 ---- ---- 3.4115A 3.4100A 3.3815 -.0860 3.4675 10 MAY24 ---- ---- 3.4035A 3.4020A 3.3815 -.0860 3.4675 17 JUN24 ---- ---- ---- 3.4155A 3.3840 -.0860 3.4700 3 JLY24 ---- ---- 3.4055A 3.4055A 3.3795 -.0860 3.4655 3 AUG24 ---- ---- ---- 3.4255A 3.3745 -.0860 3.4605 SEP24 ---- ---- ---- 3.4075A 3.3745 -.0860 3.4605 1 OCT24 ---- ---- ---- ---- 3.3790 ---- ---- DEC24 ---- ---- ---- 3.4620A 3.3885 -.0860 3.4745 20 MAR25 ---- ---- ---- 3.4960A 3.4135 -.0860 3.4995 MAY25 ---- ---- ---- 3.5035A 3.4360 -.0860 3.5220 JLY25 ---- ---- ---- 3.5255A 3.4590 -.0860 3.5450 SEP25 ---- ---- ---- ---- 3.4830 -.0860 3.5690 DEC25 ---- ---- ---- ---- 3.5075 -.0860 3.5935 MAR26 ---- ---- ---- ---- 3.5240 -.0860 3.6100 MAY26 ---- ---- ---- ---- 3.5370 -.0860 3.6230 JLY26 ---- ---- ---- ---- 3.5375 -.0860 3.6235 SEP26 ---- ---- ---- ---- 3.5500 -.0860 3.6360 DEC26 ---- ---- ---- ---- 3.5625 -.0860 3.6485 1 MAR27 ---- ---- ---- ---- 3.5600 -.0860 3.6460 MAY27 ---- ---- ---- ---- 3.5575 -.0860 3.6435 JLY27 ---- ---- ---- ---- 3.5550 -.0860 3.6410 SEP27 ---- ---- ---- ---- 3.5525 -.0860 3.6385 DEC27 ---- ---- ---- ---- 3.5650 -.0860 3.6510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92937 104936 180942 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 549 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 549 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.4625 -.0455 3.5080 HGS Copper Financial Futures OCT22 ---- ---- ---- ---- 3.4764 -.0085 3.4849 1193 NOV22 ---- ---- ---- ---- 3.4625 -.0896 3.5521 1227 DEC22 ---- ---- ---- ---- 3.4287 -.0905 3.5192 250 912 JAN23 ---- ---- ---- ---- 3.4255 -.0905 3.5160 300 1013 FEB23 ---- ---- ---- ---- 3.4202 -.0904 3.5106 300 1620 MAR23 ---- ---- ---- ---- 3.4134 -.0890 3.5024 325 1028 APR23 ---- ---- ---- ---- 3.4112 -.0891 3.5003 200 903 MAY23 ---- ---- ---- ---- 3.4043 -.0895 3.4938 200 903 JUN23 ---- ---- ---- ---- 3.4020 -.0890 3.4910 150 853 JLY23 ---- ---- ---- ---- 3.3974 -.0884 3.4858 694 AUG23 ---- ---- ---- ---- 3.3956 -.0874 3.4830 527 SEP23 ---- ---- ---- ---- 3.3917 -.0865 3.4782 527 OCT23 ---- ---- ---- ---- 3.3934 -.0865 3.4799 527 NOV23 ---- ---- ---- ---- 3.3917 -.0865 3.4782 417 DEC23 ---- ---- ---- ---- 3.3851 -.0860 3.4711 791 JAN24 ---- ---- ---- ---- 3.3902 -.0860 3.4762 373 FEB24 ---- ---- ---- ---- 3.3864 -.0860 3.4724 MAR24 ---- ---- ---- ---- 3.3811 -.0860 3.4671 APR24 ---- ---- ---- ---- 3.3815 -.0860 3.4675 MAY24 ---- ---- ---- ---- 3.3817 -.0860 3.4677 JUN24 ---- ---- ---- ---- 3.3835 -.0860 3.4695 JLY24 ---- ---- ---- ---- 3.3790 -.0860 3.4650 AUG24 ---- ---- ---- ---- 3.3745 -.0860 3.4605 SEP24 ---- ---- ---- ---- 3.3750 -.0855 3.4605 DEC24 ---- ---- ---- ---- 3.3885 -.0860 3.4745 MAR25 ---- ---- ---- ---- 3.4135 -.0860 3.4995 MAY25 ---- ---- ---- ---- 3.4360 -.0860 3.5220 JLY25 ---- ---- ---- ---- 3.4590 -.0860 3.5450 SEP25 ---- ---- ---- ---- 3.4830 -.0860 3.5690 DEC25 ---- ---- ---- ---- 3.5075 -.0860 3.5935 MAR26 ---- ---- ---- ---- 3.5240 -.0860 3.6100 MAY26 ---- ---- ---- ---- 3.5370 -.0860 3.6230 JLY26 ---- ---- ---- ---- 3.5375 -.0860 3.6235 SEP26 ---- ---- ---- ---- 3.5500 -.0860 3.6360 DEC26 ---- ---- ---- ---- 3.5625 -.0860 3.6485 MAR27 ---- ---- ---- ---- 3.5600 -.0860 3.6460 MAY27 ---- ---- ---- ---- 3.5575 -.0860 3.6435 JLY27 ---- ---- ---- ---- 3.5550 -.0860 3.6410 SEP27 ---- ---- ---- ---- 3.5525 -.0860 3.6385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1725 13508 HGT COPPER TAS FUTURES DEC22 .0000 .0000 -.0010 -.0010 .0000 UNCH 1445 .0000 MAR23 .0000 .0000 -.0025 -.0025 .0000 UNCH 204 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH 29 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1678 HRC NYMEX STEEL FUTURES NOV22 690.00 715.00 682.00 705.00 710.00 +13.00 74 697.00 733 3480 DEC22 670.00 689.00 660.00 684.00 674.00 +3.00 148 671.00 405 3230 JAN23 683.00 700.00 676.00 695.00 682.00 -8.00 25 690.00 248 2391 FEB23 700.00 702.00B 695.00 702.00B 702.00 +1.00 12 701.00 210 1954 MAR23 708.00 709.00B 701.00 709.00B 706.00 +5.00 10 701.00 254 1618 APR23 711.00 730.00 711.00 730.00 725.00 -5.00 27 730.00 25 1271 MAY23 715.00 735.00 715.00 735.00 716.00 -14.00 17 730.00 35 1344 JUN23 720.00 750.00 720.00 748.00A 735.00 +9.00 34 726.00 1292 JLY23 750.00 760.00 750.00 760.00 760.00 UNCH 8 760.00 25 1086 AUG23 760.00 760.00 760.00 760.00 760.00 UNCH 15 760.00 25 1129 SEP23 760.00 765.00B 760.00 765.00B 760.00 UNCH 10 760.00 25 1028 OCT23 ---- ---- ---- ---- 789.00 UNCH 789.00 693 NOV23 ---- ---- ---- ---- 779.00 UNCH 779.00 581 DEC23 ---- ---- ---- ---- 780.00 UNCH 780.00 591 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 380 1985 21788 LED Lead Futures NOV22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 ---- ---- LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 80.76 UNCH 80.76 NOV22 ---- ---- ---- ---- 80.75 +.75 80.00 DEC22 ---- ---- ---- ---- 80.25 +.75 79.50 14 JAN23 ---- ---- ---- ---- 78.75 +.75 78.00 FEB23 ---- ---- ---- ---- 77.75 +.25 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 OCT23 ---- ---- ---- ---- 67.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 MGC Micro Gold Futures DEC22 1667.5 1670.9 1640.7 1647.9 1644.8 -20.8 41808 1665.6 42279 20216 FEB23 1680.0 1685.0 1655.9 1661.7A 1659.1 -20.9 695 1680.0 417 1885 APR23 1696.5 1697.8 1670.5A 1677.5B 1673.7 -20.9 104 1694.6 56 1357 JUN23 1701.5 1701.5 1687.0 1684.3A 1688.1 -20.7 24 1708.8 34 346 AUG23 1725.9 1725.9 1699.0 1706.3B 1702.6 -20.7 7 1723.3 2 48 OCT23 ---- ---- ---- 1741.1B 1716.7 -20.7 3 1737.4 26 DEC23 1732.0 1732.0 1732.0 1728.0A 1731.0 -20.7 3 1751.7 1 52 FEB24 ---- ---- ---- 1763.0A 1745.1 -20.7 1765.8 1 APR24 ---- ---- ---- 1773.9A 1756.6 -20.7 1777.3 1 JUN24 ---- ---- ---- ---- 1767.3 -20.7 1788.0 5 AUG24 ---- ---- ---- ---- 1775.8 -20.7 1796.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42644 42789 23937 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.5380 3.5380 3.4165 3.4345B 3.4290 -.0905 3201 3.5195 3380 1949 JAN23 ---- ---- ---- 3.4540A 3.4260 -.0905 3.5165 5 FEB23 ---- ---- ---- ---- 3.4210 -.0905 3.5115 MAR23 3.5160 3.5160 3.4030A 3.4140A 3.4135 -.0890 58 3.5025 59 249 APR23 ---- ---- ---- 3.5025B 3.4120 -.0890 3.5010 1 MAY23 ---- ---- ---- 3.5040B 3.4045 -.0895 3.4940 1 JUN23 ---- ---- ---- ---- 3.4025 -.0890 3.4915 2 JLY23 ---- ---- ---- ---- 3.3975 -.0885 3.4860 AUG23 ---- ---- ---- ---- 3.3960 -.0875 3.4835 SEP23 ---- ---- ---- ---- 3.3915 -.0865 3.4780 OCT23 ---- ---- ---- ---- 3.3935 -.0865 3.4800 NOV23 ---- ---- ---- ---- 3.3925 -.0865 3.4790 DEC23 ---- ---- ---- ---- 3.3845 -.0860 3.4705 1 JAN24 ---- ---- ---- ---- 3.3905 -.0860 3.4765 FEB24 ---- ---- ---- ---- 3.3870 -.0860 3.4730 MAR24 ---- ---- ---- ---- 3.3810 -.0860 3.4670 APR24 ---- ---- ---- ---- 3.3815 -.0860 3.4675 MAY24 ---- ---- ---- ---- 3.3815 -.0860 3.4675 JUN24 ---- ---- ---- ---- 3.3840 -.0860 3.4700 JLY24 ---- ---- ---- ---- 3.3795 -.0860 3.4655 AUG24 ---- ---- ---- ---- 3.3745 -.0860 3.4605 SEP24 ---- ---- ---- ---- 3.3745 -.0860 3.4605 OCT24 ---- ---- ---- ---- 3.3790 ---- ---- DEC24 ---- ---- ---- ---- 3.3885 -.0860 3.4745 MAR25 ---- ---- ---- ---- 3.4135 -.0860 3.4995 MAY25 ---- ---- ---- ---- 3.4360 -.0860 3.5220 JLY25 ---- ---- ---- ---- 3.4590 -.0860 3.5450 SEP25 ---- ---- ---- ---- 3.4830 -.0860 3.5690 DEC25 ---- ---- ---- ---- 3.5075 -.0860 3.5935 MAR26 ---- ---- ---- ---- 3.5240 -.0860 3.6100 MAY26 ---- ---- ---- ---- 3.5370 -.0860 3.6230 JLY26 ---- ---- ---- ---- 3.5375 -.0860 3.6235 SEP26 ---- ---- ---- ---- 3.5500 -.0860 3.6360 DEC26 ---- ---- ---- ---- 3.5625 -.0860 3.6485 MAR27 ---- ---- ---- ---- 3.5600 -.0860 3.6460 MAY27 ---- ---- ---- ---- 3.5575 -.0860 3.6435 JLY27 ---- ---- ---- ---- 3.5550 -.0860 3.6410 SEP27 ---- ---- ---- ---- 3.5525 -.0860 3.6385 DEC27 ---- ---- ---- ---- 3.5650 -.0860 3.6510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3259 3439 2208 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 84.69 -.16 84.85 407 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 DEC22 3.5280 3.5280 3.4180A 3.4320A 3.4300 -.0900 138 3.5200 108 426 JAN23 ---- ---- 3.4920A 3.5180B 3.4260 -.0900 3.5160 10 FEB23 ---- ---- ---- 3.5020A 3.4220 -.0900 3.5120 MAR23 3.5060 3.5060 3.4060A 3.4060A 3.4140 -.0880 6 3.5020 2 30 APR23 ---- ---- ---- ---- 3.4120 -.0900 3.5020 MAY23 ---- ---- ---- ---- 3.4040 -.0900 3.4940 JUN23 ---- ---- ---- ---- 3.4020 -.0900 3.4920 JLY23 ---- ---- ---- ---- 3.3980 -.0880 3.4860 AUG23 ---- ---- ---- ---- 3.3960 -.0880 3.4840 SEP23 ---- ---- ---- ---- 3.3920 -.0860 3.4780 OCT23 ---- ---- ---- ---- 3.3940 -.0860 3.4800 NOV23 ---- ---- ---- ---- 3.3920 -.0880 3.4800 DEC23 ---- ---- ---- ---- 3.3840 -.0860 3.4700 JAN24 ---- ---- ---- ---- 3.3900 -.0860 3.4760 FEB24 ---- ---- ---- ---- 3.3880 -.0860 3.4740 MAR24 ---- ---- ---- ---- 3.3820 -.0860 3.4680 APR24 ---- ---- ---- ---- 3.3820 -.0860 3.4680 MAY24 ---- ---- ---- ---- 3.3820 -.0860 3.4680 JUN24 ---- ---- ---- ---- 3.3840 -.0860 3.4700 JLY24 ---- ---- ---- ---- 3.3800 -.0860 3.4660 AUG24 ---- ---- ---- ---- 3.3740 -.0860 3.4600 SEP24 ---- ---- ---- ---- 3.3740 -.0860 3.4600 OCT24 ---- ---- ---- ---- 3.3800 ---- ---- DEC24 ---- ---- ---- ---- 3.3880 -.0860 3.4740 MAR25 ---- ---- ---- ---- 3.4140 -.0860 3.5000 MAY25 ---- ---- ---- ---- 3.4360 -.0860 3.5220 JLY25 ---- ---- ---- ---- 3.4600 -.0860 3.5460 SEP25 ---- ---- ---- ---- 3.4840 -.0860 3.5700 DEC25 ---- ---- ---- ---- 3.5080 -.0860 3.5940 MAR26 ---- ---- ---- ---- 3.5240 -.0860 3.6100 MAY26 ---- ---- ---- ---- 3.5380 -.0860 3.6240 JLY26 ---- ---- ---- ---- 3.5380 -.0860 3.6240 SEP26 ---- ---- ---- ---- 3.5500 -.0860 3.6360 DEC26 ---- ---- ---- ---- 3.5620 -.0860 3.6480 MAR27 ---- ---- ---- ---- 3.5600 -.0860 3.6460 MAY27 ---- ---- ---- ---- 3.5580 -.0860 3.6440 JLY27 ---- ---- ---- ---- 3.5560 -.0860 3.6420 SEP27 ---- ---- ---- ---- 3.5520 -.0860 3.6380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 110 466 QI E-Mini Silver Futures DEC22 19.5500 19.6125B 18.9625A 19.2000A 19.1470 -.3470 100 19.4940 155 301 JAN23 19.2500 19.2750 19.2500 19.2625A 19.2090 -.3500 2 19.5590 1 13 MAR23 19.3375 19.7875B 19.1500A 19.2125A 19.3230 -.3550 2 19.6780 5 79 MAY23 ---- ---- ---- 19.9125B 19.4500 -.3570 19.8070 8 JLY23 19.5000 19.5000 19.5000 19.6625B 19.6030 -.3550 1 19.9580 15 SEP23 ---- ---- ---- 20.2125B 19.7560 -.3520 20.1080 3 DEC23 ---- ---- ---- 20.2125A 19.9900 -.3520 20.3420 1 JAN24 ---- ---- ---- ---- 20.0250 -.3520 20.3770 MAR24 ---- ---- ---- ---- 20.2110 -.3520 20.5630 MAY24 ---- ---- ---- ---- 20.3520 -.3520 20.7040 JLY24 ---- ---- ---- ---- 20.3920 -.3520 20.7440 SEP24 ---- ---- ---- ---- 20.5370 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 161 420 QO E-Mini Gold Futures DEC22 1667.25 1670.75 1641.25 1648.00 1644.80 -20.80 1335 1665.60 2118 1427 FEB23 1670.25 1670.25 1658.00 1662.75B 1659.10 -20.90 15 1680.00 24 401 APR23 ---- ---- ---- 1699.25B 1673.70 -20.90 1694.60 73 JUN23 ---- ---- ---- 1713.50B 1688.10 -20.70 4 1708.80 3 35 AUG23 ---- ---- ---- 1727.25B 1702.60 -20.70 1723.30 21 OCT23 ---- ---- ---- 1713.75A 1716.70 -20.70 1737.40 4 DEC23 1745.50 1745.50 1745.50 1728.25A 1731.00 -20.70 2 1751.70 1 25 FEB24 ---- ---- ---- ---- 1745.10 -20.70 1765.80 APR24 ---- ---- ---- ---- 1756.60 -20.70 1777.30 JUN24 ---- ---- ---- ---- 1767.30 -20.70 1788.00 AUG24 ---- ---- ---- ---- 1775.80 -20.70 1796.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1356 2146 1986 SGC Shanghai Gold (CNH) Futures OCT22 ---- ---- ---- ---- 393.24 UNCH 393.24 9 NOV22 ---- ---- ---- ---- 392.00 +.30 391.70 DEC22 393.00 393.50B 392.90 393.00B 392.90 +.30 12 392.60 2 167 JAN23 ---- ---- ---- ---- 393.80 ---- ---- FEB23 ---- ---- ---- 394.35B 392.90 +.30 392.60 APR23 ---- ---- ---- ---- 395.30 +.30 395.00 JUN23 ---- ---- ---- 394.25A 395.30 +.30 395.00 2 342 AUG23 ---- ---- ---- ---- 395.95 +.30 395.65 OCT23 ---- ---- ---- ---- 396.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 4 518 SGU Shanghai Gold (USD) Futures OCT22 ---- ---- ---- ---- 1691.45 UNCH 1691.45 9 NOV22 ---- ---- ---- ---- 1688.80 -2.00 1690.80 DEC22 1694.60 1700.00B 1690.30A 1694.70B 1693.10 -2.00 27 1695.10 2 223 JAN23 ---- ---- ---- ---- 1697.40 ---- ---- FEB23 ---- ---- ---- 1703.30B 1692.20 -2.00 1694.20 APR23 ---- ---- ---- ---- 1693.50 -2.00 1695.50 JUN23 ---- ---- ---- 1711.50B 1702.90 -2.00 1704.90 2 342 AUG23 ---- ---- ---- ---- 1703.50 -2.00 1705.50 OCT23 ---- ---- ---- ---- 1704.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 4 574 SI Silver Futures NOV22 19.500 19.520 19.025 19.230A 19.147 -.333 26 19.480 42 223 DEC22 19.565 19.620 18.950 19.200 19.147 -.347 51453 19.494 58012 107732 JAN23 19.610 19.650 19.270 19.015A 19.209 -.350 47 19.559 28 1118 MAR23 19.725 19.770B 19.135 19.405B 19.323 -.355 2460 19.678 2416 25359 MAY23 19.820 19.890 19.335A 19.520B 19.450 -.357 341 19.807 140 2874 JLY23 19.645 20.000B 19.520 19.685B 19.603 -.355 69 19.958 101 1558 SEP23 19.905 19.905 19.905 19.580A 19.756 -.352 2 20.108 21 712 DEC23 ---- ---- ---- 20.445B 19.990 -.352 20.342 14 268 JAN24 ---- ---- ---- ---- 20.025 -.352 20.377 MAR24 ---- ---- ---- ---- 20.211 -.352 20.563 MAY24 ---- ---- ---- ---- 20.352 -.352 20.704 JLY24 ---- ---- ---- ---- 20.392 -.352 20.744 5 SEP24 ---- ---- ---- ---- 20.537 ---- ---- DEC24 ---- ---- ---- 21.215B 20.765 -.357 21.122 4 JLY25 ---- ---- ---- ---- 20.928 -.357 21.285 DEC25 ---- ---- ---- ---- 21.040 -.357 21.397 JLY26 ---- ---- ---- ---- 21.831 -.357 22.188 5 DEC26 ---- ---- ---- ---- 21.933 -.357 22.290 JLY27 ---- ---- ---- ---- 22.041 -.357 22.398 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54398 60774 139858 SIL Micro Silver Futures NOV22 19.535 19.535 19.045 19.255A 19.147 -.333 30 19.480 25 228 DEC22 19.550 19.615 18.950 19.200 19.147 -.347 5932 19.494 6402 5165 JAN23 19.460 19.460 19.095 19.250A 19.209 -.350 18 19.559 22 259 MAR23 19.610 19.720B 19.150 19.365A 19.323 -.355 67 19.678 30 333 MAY23 ---- ---- ---- 19.915B 19.450 -.357 3 19.807 42 JLY23 19.590 19.780 19.510 19.420A 19.603 -.355 4 19.958 9 SEP23 ---- ---- ---- 20.120B 19.756 -.352 20.108 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6054 6479 6037 SIT SILVER TAS FUTURES DEC22 .000 .001 -.008 -.008 .000 UNCH 1028 .000 MAR23 ---- ---- ---- ---- .000 UNCH 282 .000 MAY23 ---- ---- ---- ---- .000 UNCH .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1310 SSP NOV 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 19.175 -.350 19.525 02 ---- ---- ---- ---- 19.175 -.350 19.525 03 ---- ---- ---- ---- 19.175 -.350 19.525 04 ---- ---- ---- ---- 19.175 -.350 19.525 07 ---- ---- ---- ---- 19.175 -.350 19.525 08 ---- ---- ---- ---- 19.175 -.350 19.525 09 ---- ---- ---- ---- 19.175 -.350 19.525 10 ---- ---- ---- ---- 19.175 -.350 19.525 14 ---- ---- ---- ---- 19.175 -.350 19.525 TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- 92.01A 92.01A 93.01 +.20 92.81 630 NOV22 ---- 82.00B 77.31A 77.31A 79.41 -2.01 81.42 280 610 DEC22 ---- ---- ---- ---- 79.53 -.49 80.02 280 1020 JAN23 ---- ---- ---- ---- 78.88 -.59 79.47 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 560 2570 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 53.05 -.30 53.35 600 MAR23 ---- ---- ---- ---- 53.30 -.30 53.60 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1644.8 -20.8 1665.6 FEB23 ---- ---- ---- ---- 1659.1 -20.9 1680.0 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.4290 -.0905 3.5195 MAR23 ---- ---- ---- ---- 3.4135 -.0890 3.5025 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.147 -.347 19.494 MAR23 ---- ---- ---- ---- 19.323 -.355 19.678 ZNC ZINC Futures NOV22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 OCT23 ---- ---- ---- ---- 2297.0 ---- ---- AX DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 591.00 -102.25 693.25 1650 ---- ---- ---- ---- 566.00 -102.25 668.25 1675 ---- ---- ---- ---- 541.00 -102.25 643.25 1700 ---- ---- ---- ---- 516.25 -102.00 618.25 1725 ---- ---- ---- ---- 491.50 -101.75 593.25 1750 ---- ---- ---- ---- 466.75 -101.75 568.50 1775 ---- ---- ---- ---- 442.25 -101.25 543.50 1800 ---- ---- ---- ---- 417.75 -101.00 518.75 1825 ---- ---- ---- ---- 393.50 -100.50 494.00 1850 ---- ---- ---- ---- 369.25 -100.25 469.50 1875 ---- ---- ---- ---- 345.50 -99.50 445.00 1900 ---- ---- ---- ---- 321.75 -99.00 420.75 1925 ---- ---- ---- ---- 298.25 -98.25 396.50 1950 ---- ---- ---- ---- 275.50 -97.00 372.50 1975 ---- ---- ---- ---- 252.75 -96.00 348.75 2000 ---- ---- ---- ---- 230.75 -94.50 325.25 2025 ---- ---- ---- ---- 209.50 -92.50 302.00 2050 ---- ---- ---- ---- 188.75 -90.50 279.25 2075 ---- ---- ---- ---- 169.00 -88.00 257.00 2100 ---- ---- ---- ---- 150.25 -85.00 235.25 2125 ---- ---- ---- ---- 132.75 -81.50 214.25 2150 ---- ---- ---- ---- 116.50 -77.50 194.00 2175 ---- ---- 100.00A 100.00A 101.50 -73.00 174.50 2200 ---- ---- 87.00A 87.00A 88.00 -68.25 156.25 2225 ---- ---- 75.00A 75.00A 76.00 -63.00 139.00 2250 ---- ---- 65.00A 65.00A 65.00 -58.00 123.00 2275 ---- ---- 55.00A 55.00A 55.50 -52.75 108.25 2300 ---- ---- 46.75A 46.75A 47.25 -47.75 95.00 2325 ---- ---- 39.75A 39.75A 40.00 -42.75 82.75 2350 ---- ---- 33.75A 33.75A 33.75 -38.25 72.00 2375 ---- ---- 28.75A 28.75A 28.50 -33.75 62.25 2400 ---- ---- 24.25A 24.25A 24.25 -29.50 53.75 2425 ---- ---- 20.75A 20.75A 20.50 -26.00 46.50 2450 ---- ---- 17.50A 17.50A 17.25 -22.75 40.00 75 2475 ---- ---- 15.00A 15.00A 14.75 -19.75 34.50 2500 ---- ---- 13.00A 13.00A 12.50 -17.25 29.75 150 2525 ---- ---- 11.00A 11.00A 10.75 -14.75 25.50 2550 ---- ---- 9.50A 9.50A 9.25 -12.75 22.00 80 2575 ---- ---- 8.25A 8.25A 8.00 -11.00 19.00 2600 ---- ---- 7.25A 7.25A 7.00 -9.50 16.50 2625 ---- ---- 6.50A 6.50A 6.00 -8.50 14.50 2650 ---- ---- 5.75A 5.75A 5.25 -7.25 12.50 2675 ---- ---- 5.00A 5.00A 4.75 -6.25 11.00 2700 ---- ---- 4.50A 4.50A 4.00 -5.50 9.50 2725 ---- ---- 4.50A 4.50A 3.75 -4.75 8.50 2750 ---- ---- 4.00A 4.00A 3.25 -4.25 7.50 2775 ---- ---- 4.00A 4.00A 3.00 -3.50 6.50 2800 ---- ---- 3.50A 3.50A 2.50 -3.25 5.75 2825 ---- ---- 3.50A 3.50A 2.25 -2.75 5.00 2850 ---- ---- 3.00A 3.00A 2.00 -2.50 4.50 2875 ---- ---- 3.00A 3.00A 2.00 -2.00 4.00 2900 ---- ---- 3.00A 3.00A 1.75 -1.75 3.50 2925 ---- ---- 2.50A 2.50A 1.50 -1.75 3.25 2950 ---- ---- 2.50A 2.50A 1.50 -1.25 2.75 2975 ---- ---- ---- ---- 1.25 -1.25 2.50 3000 ---- ---- ---- ---- 1.25 -1.00 2.25 3025 ---- ---- ---- ---- 1.00 -1.00 2.00 3050 ---- ---- ---- ---- 1.00 -1.00 2.00 3075 ---- ---- ---- ---- 1.00 -.75 1.75 3100 ---- ---- ---- ---- 1.00 -.50 1.50 3125 ---- ---- ---- ---- .75 -.75 1.50 3150 ---- ---- ---- ---- .75 -.50 1.25 3175 ---- ---- ---- ---- .75 -.50 1.25 3200 ---- ---- ---- ---- .75 -.25 1.00 3225 ---- ---- ---- ---- .75 -.25 1.00 3250 ---- ---- ---- ---- .50 -.50 1.00 3275 ---- ---- ---- ---- .50 -.25 .75 3300 ---- ---- ---- ---- .50 -.25 .75 3325 ---- ---- ---- ---- .50 -.25 .75 3350 ---- ---- ---- ---- .50 -.25 .75 3375 ---- ---- ---- ---- .50 -.25 .75 3400 ---- ---- ---- ---- .50 UNCH .50 3425 ---- ---- ---- ---- .50 UNCH .50 3450 ---- ---- ---- ---- .50 UNCH .50 3475 ---- ---- ---- ---- .50 UNCH .50 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 574.75 -101.00 675.75 1675 ---- ---- ---- ---- 550.50 -100.50 651.00 1700 ---- ---- ---- ---- 526.25 -100.25 626.50 1725 ---- ---- ---- ---- 502.25 -99.75 602.00 1750 ---- ---- ---- ---- 478.50 -99.25 577.75 1775 ---- ---- ---- ---- 455.00 -98.50 553.50 1800 ---- ---- ---- ---- 431.50 -98.00 529.50 1825 ---- ---- ---- ---- 408.25 -97.25 505.50 1850 ---- ---- ---- ---- 385.50 -96.25 481.75 1875 ---- ---- ---- ---- 363.00 -95.50 458.50 1900 ---- ---- ---- ---- 340.75 -94.50 435.25 1925 ---- ---- ---- ---- 319.25 -93.00 412.25 1950 ---- ---- ---- ---- 298.00 -91.75 389.75 1975 ---- ---- ---- ---- 277.25 -90.25 367.50 2000 ---- ---- ---- ---- 257.50 -88.25 345.75 2025 ---- ---- ---- ---- 238.25 -86.25 324.50 2050 ---- ---- ---- ---- 219.75 -83.75 303.50 2075 ---- ---- ---- ---- 202.25 -81.00 283.25 2100 ---- ---- ---- ---- 185.50 -78.25 263.75 2125 ---- ---- ---- ---- 169.50 -75.25 244.75 2150 ---- ---- 154.50A 154.50A 154.75 -72.00 226.75 2175 ---- ---- 140.50A 140.50A 140.50 -68.75 209.25 2200 ---- ---- 128.00A 128.00A 127.50 -65.25 192.75 2225 ---- ---- 116.00A 116.00A 115.50 -61.75 177.25 2250 ---- ---- 105.50A 105.50A 104.25 -58.25 162.50 2275 ---- ---- 93.75A 93.75A 94.00 -54.50 148.50 2300 ---- ---- 84.50A 84.50A 84.50 -51.00 135.50 2325 ---- ---- 76.00A 76.00A 76.00 -47.50 123.50 2350 ---- ---- 68.25A 68.25A 68.25 -44.00 112.25 2375 ---- ---- 61.25A 61.25A 61.25 -40.75 102.00 2400 ---- ---- 55.00A 55.00A 54.75 -37.75 92.50 2425 ---- ---- 49.25A 49.25A 49.25 -34.50 83.75 2450 ---- ---- 44.25A 44.25A 44.00 -32.00 76.00 2475 ---- ---- 39.75A 39.75A 39.50 -29.25 68.75 2500 ---- ---- 35.75A 35.75A 35.50 -26.75 62.25 2525 ---- ---- 32.25A 32.25A 31.75 -24.50 56.25 2550 ---- ---- 29.00A 29.00A 28.50 -22.25 50.75 2575 ---- ---- 26.25A 26.25A 25.75 -20.25 46.00 2600 ---- ---- 23.50A 23.50A 23.25 -18.50 41.75 2625 ---- ---- 21.25A 21.25A 21.00 -16.75 37.75 2650 ---- ---- 19.25A 19.25A 19.00 -15.25 34.25 2675 ---- ---- 17.50A 17.50A 17.00 -14.00 31.00 2700 ---- ---- 16.00A 16.00A 15.50 -12.75 28.25 2725 ---- ---- 14.50A 14.50A 14.00 -11.50 25.50 2750 ---- ---- 13.25A 13.25A 12.75 -10.50 23.25 2775 ---- ---- 12.25A 12.25A 11.50 -9.75 21.25 2800 ---- ---- 11.25A 11.25A 10.50 -8.75 19.25 2825 ---- ---- 10.25A 10.25A 9.50 -8.00 17.50 2850 ---- ---- 9.50A 9.50A 8.75 -7.25 16.00 2875 ---- ---- 8.75A 8.75A 8.00 -6.50 14.50 2900 ---- ---- 8.00A 8.00A 7.25 -6.00 13.25 2925 ---- ---- 7.50A 7.50A 6.75 -5.50 12.25 2950 ---- ---- 7.00A 7.00A 6.00 -5.00 11.00 2975 ---- ---- 7.50A 7.50A 5.50 -4.75 10.25 3000 ---- ---- 7.00A 7.00A 5.00 -4.25 9.25 3025 ---- ---- ---- ---- 4.75 -3.75 8.50 3050 ---- ---- ---- ---- 4.25 -3.50 7.75 3075 ---- ---- ---- ---- 4.00 -3.25 7.25 3100 ---- ---- ---- ---- 3.75 -2.75 6.50 3125 ---- ---- ---- ---- 3.50 -2.50 6.00 3150 ---- ---- ---- ---- 3.25 -2.25 5.50 3175 ---- ---- ---- ---- 3.00 -2.25 5.25 3200 ---- ---- ---- ---- 2.75 -2.00 4.75 3225 ---- ---- ---- ---- 2.50 -2.00 4.50 3250 ---- ---- ---- ---- 2.25 -1.75 4.00 3275 ---- ---- ---- ---- 2.25 -1.50 3.75 3300 ---- ---- ---- ---- 2.00 -1.50 3.50 3325 ---- ---- ---- ---- 2.00 -1.25 3.25 3350 ---- ---- ---- ---- 1.75 -1.25 3.00 3375 ---- ---- ---- ---- 1.75 -1.00 2.75 3400 ---- ---- ---- ---- 1.50 -1.25 2.75 3425 ---- ---- ---- ---- 1.50 -1.00 2.50 3450 ---- ---- ---- ---- 1.50 -.75 2.25 3475 ---- ---- ---- ---- 1.25 -1.00 2.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 305 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- 1.00 +.50 .50 1750 ---- ---- ---- ---- 1.50 +.75 .75 1775 ---- ---- ---- ---- 1.75 +.75 1.00 1800 ---- 2.75B ---- 2.25B 2.50 +1.25 1.25 1825 ---- 3.25B ---- 2.75B 3.00 +1.50 1.50 1850 ---- 3.75B ---- 3.50B 4.00 +2.00 2.00 1875 ---- 4.50B ---- 4.50B 5.00 +2.50 2.50 1900 ---- 5.50B ---- 5.50B 6.25 +3.00 3.25 1925 ---- 7.00B ---- 7.00B 8.00 +4.00 4.00 1950 ---- 10.00B ---- 10.00B 10.00 +5.00 5.00 1975 ---- 12.25B ---- 12.25B 12.25 +6.25 6.00 2000 ---- 15.25B ---- 15.25B 15.25 +7.75 7.50 2025 ---- 19.00B ---- 19.00B 18.75 +9.50 9.25 2050 ---- 23.50B ---- 23.50B 23.00 +11.50 11.50 2075 ---- 29.00B ---- 29.00B 28.25 +14.00 14.25 2100 ---- 35.25B ---- 35.25B 34.50 +17.25 17.25 2125 ---- 43.00B ---- 43.00B 42.00 +20.75 21.25 2150 ---- 51.75B ---- 51.50B 50.75 +24.75 26.00 2175 ---- 62.00B ---- 62.00B 60.75 +29.00 31.75 2200 ---- 73.75B ---- 73.50B 72.00 +33.75 38.25 2225 ---- 87.00B ---- 86.50B 84.75 +38.75 46.00 2250 ---- 101.25B ---- 101.00B 99.00 +44.00 55.00 2275 ---- 117.50B ---- 117.00B 114.50 +49.25 65.25 2300 ---- 134.50B ---- 134.00B 131.00 +54.25 76.75 2325 ---- 152.50B ---- 151.00B 148.75 +59.25 89.50 2350 ---- 126.00B ---- 125.50B 167.50 +64.00 103.50 2375 ---- 143.50B ---- 143.25B 187.25 +68.25 119.00 2400 ---- ---- ---- ---- 207.75 +72.50 135.25 2425 ---- 179.00B ---- 176.00B 229.00 +76.00 153.00 2450 ---- ---- ---- ---- 250.75 +79.25 171.50 2475 ---- 219.75B ---- 218.75B 273.25 +82.50 190.75 2500 ---- ---- ---- ---- 296.00 +85.00 211.00 2525 ---- 262.75B ---- 262.00B 319.25 +87.50 231.75 2550 ---- ---- ---- ---- 342.50 +89.25 253.25 2575 ---- 307.75B ---- 306.50B 366.25 +91.00 275.25 2600 ---- ---- ---- ---- 390.25 +92.50 297.75 2625 ---- ---- ---- ---- 414.25 +93.75 320.50 2650 ---- ---- ---- ---- 438.50 +95.00 343.50 2675 ---- ---- ---- ---- 463.00 +96.00 367.00 2700 ---- ---- ---- ---- 487.25 +96.75 390.50 2725 ---- ---- ---- ---- 511.75 +97.50 414.25 2750 ---- ---- ---- ---- 536.50 +98.25 438.25 2775 ---- ---- ---- ---- 561.00 +98.50 462.50 2800 ---- ---- ---- ---- 585.75 +99.00 486.75 2825 ---- ---- ---- ---- 610.50 +99.50 511.00 2850 ---- ---- ---- ---- 635.25 +100.00 535.25 2875 ---- ---- ---- ---- 660.00 +100.25 559.75 2900 ---- ---- ---- ---- 684.75 +100.25 584.50 2925 ---- ---- ---- ---- 709.75 +100.75 609.00 2950 ---- ---- ---- ---- 734.50 +100.75 633.75 2975 ---- ---- ---- ---- 759.50 +101.25 658.25 3000 ---- ---- ---- ---- 784.50 +101.50 683.00 3025 ---- ---- ---- ---- 809.25 +101.50 707.75 3050 ---- ---- ---- ---- 834.25 +101.50 732.75 3075 ---- ---- ---- ---- 859.25 +101.75 757.50 3100 ---- ---- ---- ---- 884.00 +101.75 782.25 3125 ---- ---- ---- ---- 909.00 +101.75 807.25 3150 ---- ---- ---- ---- 934.00 +101.75 832.25 3175 ---- ---- ---- ---- 959.00 +102.00 857.00 3200 ---- ---- ---- ---- 984.00 +102.00 882.00 3225 ---- ---- ---- ---- 1009.00 +102.00 907.00 3250 ---- ---- ---- ---- 1034.00 +102.25 931.75 3275 ---- ---- ---- ---- 1059.00 +102.25 956.75 3300 ---- ---- ---- ---- 1084.00 +102.25 981.75 3325 ---- ---- ---- ---- 1109.00 +102.25 1006.75 3350 ---- ---- ---- ---- 1134.00 +102.25 1031.75 3375 ---- ---- ---- ---- 1159.00 +102.25 1056.75 3400 ---- ---- ---- ---- 1184.00 +102.25 1081.75 3425 ---- ---- ---- ---- 1209.00 +102.25 1106.75 3450 ---- ---- ---- ---- 1234.00 +102.25 1131.75 3475 ---- ---- ---- ---- 1259.00 +102.25 1156.75 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 3.50 +1.75 1.75 1675 ---- ---- ---- ---- 4.25 +2.00 2.25 1700 ---- ---- ---- ---- 5.25 +2.50 2.75 1725 ---- ---- ---- ---- 6.25 +3.00 3.25 1750 ---- ---- ---- ---- 7.25 +3.25 4.00 1775 ---- ---- ---- ---- 8.75 +4.00 4.75 1800 ---- 9.00B ---- 9.00B 10.25 +4.50 5.75 1825 ---- 10.50B ---- 10.50B 12.00 +5.00 7.00 1850 ---- 13.75B ---- 13.75B 14.00 +5.75 8.25 1875 ---- 16.00B ---- 16.00B 16.50 +6.75 9.75 1900 ---- 19.00B ---- 18.75B 19.25 +7.75 11.50 1925 ---- 22.25B ---- 22.25B 22.50 +9.00 13.50 1950 ---- 26.00B ---- 26.00B 26.25 +10.25 16.00 1975 ---- 30.50B ---- 30.25B 30.50 +11.75 18.75 2000 ---- 35.50B ---- 35.25B 35.50 +13.75 21.75 2025 ---- 41.25B ---- 41.25B 41.25 +16.00 25.25 2050 ---- 47.75B ---- 47.75B 47.50 +18.00 29.50 2075 ---- 55.00B ---- 54.75B 55.00 +21.00 34.00 2100 ---- 63.25B ---- 63.25B 63.00 +23.75 39.25 2125 ---- 72.25B ---- 72.25B 72.00 +26.75 45.25 2150 ---- 82.25B ---- 81.75B 82.00 +30.00 52.00 2175 ---- 93.25B ---- 93.25B 92.75 +33.25 59.50 2 2200 ---- 105.00B ---- 105.00B 104.75 +36.75 68.00 2225 ---- 118.00B ---- 117.75B 117.50 +40.25 77.25 2250 ---- 132.00B ---- 131.75B 131.00 +43.75 87.25 2 2275 ---- 146.50B ---- 146.25B 145.75 +47.50 98.25 2300 ---- 162.75B ---- 162.25B 161.00 +50.75 110.25 2325 ---- 179.00B ---- 178.50B 177.50 +54.50 123.00 2350 ---- ---- ---- ---- 194.50 +57.75 136.75 2375 ---- ---- ---- ---- 212.50 +61.25 151.25 2400 ---- ---- ---- ---- 231.00 +64.25 166.75 2425 ---- ---- ---- ---- 250.25 +67.50 182.75 2450 ---- 219.25B ---- 218.75B 270.00 +70.25 199.75 2475 ---- ---- ---- ---- 290.25 +72.75 217.50 2500 ---- ---- ---- ---- 311.25 +75.50 235.75 2525 ---- ---- ---- ---- 332.50 +77.75 254.75 2550 ---- ---- ---- ---- 354.00 +79.75 274.25 2575 ---- ---- ---- ---- 376.25 +82.00 294.25 2600 ---- ---- ---- ---- 398.50 +83.75 314.75 2625 ---- ---- ---- ---- 421.25 +85.50 335.75 2650 ---- ---- ---- ---- 444.00 +86.75 357.25 2675 ---- ---- ---- ---- 467.25 +88.25 379.00 2700 ---- ---- ---- ---- 490.50 +89.50 401.00 2725 ---- ---- ---- ---- 514.00 +90.75 423.25 2750 ---- ---- ---- ---- 537.50 +91.75 445.75 2775 ---- ---- ---- ---- 561.25 +92.50 468.75 2800 ---- ---- ---- ---- 585.25 +93.50 491.75 2825 ---- ---- ---- ---- 609.25 +94.25 515.00 2850 ---- ---- ---- ---- 633.25 +95.00 538.25 2875 ---- ---- ---- ---- 657.50 +95.75 561.75 2900 ---- ---- ---- ---- 681.75 +96.25 585.50 2925 ---- ---- ---- ---- 706.25 +97.00 609.25 2950 ---- ---- ---- ---- 730.75 +97.50 633.25 2975 ---- ---- ---- ---- 755.25 +98.00 657.25 3000 ---- ---- ---- ---- 779.75 +98.50 681.25 3025 ---- ---- ---- ---- 804.25 +98.75 705.50 3050 ---- ---- ---- ---- 829.00 +99.25 729.75 3075 ---- ---- ---- ---- 853.50 +99.50 754.00 3100 ---- ---- ---- ---- 878.25 +99.75 778.50 3125 ---- ---- ---- ---- 903.00 +100.00 803.00 3150 ---- ---- ---- ---- 927.75 +100.25 827.50 3175 ---- ---- ---- ---- 952.75 +100.75 852.00 3200 ---- ---- ---- ---- 977.50 +100.75 876.75 3225 ---- ---- ---- ---- 1002.25 +101.00 901.25 3250 ---- ---- ---- ---- 1027.25 +101.25 926.00 3275 ---- ---- ---- ---- 1052.25 +101.50 950.75 3300 ---- ---- ---- ---- 1077.00 +101.50 975.50 3325 ---- ---- ---- ---- 1102.00 +101.75 1000.25 3350 ---- ---- ---- ---- 1127.00 +102.00 1025.00 3375 ---- ---- ---- ---- 1152.00 +102.00 1050.00 3400 ---- ---- ---- ---- 1177.00 +102.25 1074.75 3425 ---- ---- ---- ---- 1202.00 +102.25 1099.75 3450 ---- ---- ---- ---- 1227.00 +102.25 1124.75 3475 ---- ---- ---- ---- 1252.00 +102.50 1149.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 235.10B 207.00A 207.00A 209.80 -20.80 230.60 1440 ---- 230.10B 202.00A 202.00A 204.80 -20.80 225.60 1445 ---- 225.10B 197.00A 197.00A 199.80 -20.80 220.60 1450 ---- 220.00B 191.50A 191.50A 194.80 -20.80 215.60 1455 ---- 215.10B 187.00A 187.00A 189.80 -20.80 210.60 1460 ---- 210.10B 182.00A 182.00A 184.80 -20.80 205.60 1465 ---- 205.00B 177.00A 177.00A 179.80 -20.80 200.60 1470 ---- 200.00B 172.00A 172.00A 174.80 -20.80 195.60 1475 ---- 195.00B 167.00A 167.00A 169.80 -20.80 190.60 1480 ---- 190.10B 162.00A 162.00A 164.80 -20.80 185.60 1485 ---- 185.00B 157.00A 157.00A 159.80 -20.80 180.60 1490 ---- 180.00B 152.00A 152.00A 154.80 -20.80 175.60 1495 ---- 175.10B 147.00A 147.00A 149.80 -20.80 170.60 1500 ---- 170.10B 141.50A 141.50A 144.80 -20.80 165.60 1 1505 ---- 165.10B 137.00A 137.00A 139.80 -20.80 160.60 1510 ---- 160.10B 132.00A 132.00A 134.80 -20.80 155.60 1515 ---- 155.10B 127.10A 127.10A 129.80 -20.80 150.60 1520 ---- 150.10B 122.10A 122.10A 124.90 -20.80 145.70 1525 ---- 145.10B 117.00A 117.00A 119.90 -20.80 140.70 1530 ---- 140.10B 112.10A 112.10A 115.00 -20.70 135.70 1535 ---- 135.20B 107.20A 107.20A 110.00 -20.80 130.80 1 1540 ---- 130.30B 102.20A 102.20A 105.10 -20.70 125.80 1545 ---- 125.30B 97.30A 97.30A 100.10 -20.80 120.90 1550 ---- 120.40B 92.10A 92.10A 95.20 -20.70 115.90 1555 ---- 115.40B 87.50A 87.50A 90.40 -20.60 111.00 1560 ---- 110.40B 82.80A 82.80A 85.50 -20.60 106.10 1565 ---- 105.60B 77.60A 77.60A 80.70 -20.50 101.20 1570 ---- 100.70B 72.90A 72.90A 75.90 -20.40 96.30 1575 ---- 95.90B 68.20A 68.20A 71.10 -20.30 91.40 1580 ---- 91.00B 63.60A 63.60A 66.40 -20.20 86.60 1585 ---- 86.10B 59.00A 59.00A 61.80 -20.00 81.80 1590 ---- 81.40B 54.60A 54.60A 57.20 -19.90 77.10 1595 ---- 76.70B 50.20A 50.20A 52.80 -19.60 72.40 1600 ---- 72.00B 46.00A 46.00A 48.40 -19.40 67.80 1605 ---- 67.40B 41.90A 41.90A 44.20 -19.00 63.20 1610 ---- 62.70B 37.90A 37.90A 40.10 -18.70 58.80 1615 ---- 58.30B 34.20A 34.20A 36.20 -18.20 54.40 1620 ---- 54.00B 30.60A 30.60A 32.50 -17.60 50.10 1625 ---- 49.70B 27.20A 27.20A 28.90 -17.10 46.00 1630 ---- 45.40B 24.10A 24.10A 25.60 -16.40 42.00 1635 ---- 41.40B 21.20A 21.20A 22.50 -15.70 38.20 1640 ---- 37.60B 18.40A 18.40A 19.60 -15.00 34.60 1645 ---- 34.00B 15.90A 15.90A 17.00 -14.10 31.10 1650 ---- 30.50B 13.70A 13.70A 14.60 -13.20 27.80 5 1655 ---- 27.40B 11.70A 11.70A 12.50 -12.30 24.80 1660 13.40 24.40B 10.00A 10.00A 10.60 -11.30 1 21.90 7 1665 ---- 21.60B 8.50A 21.50B 8.90 -10.40 19.30 1670 ---- 19.00B 7.20A 19.00B 7.40 -9.50 16.90 31 1675 8.90 16.60B 6.00A 6.00A 6.20 -8.50 15 14.70 12 302 1680 8.20 14.40B 5.10A 5.10A 5.10 -7.70 20 12.80 1685 6.90 12.50B 4.30A 4.30A 4.20 -6.80 8 11.00 2 1690 ---- 10.80B 3.60A 10.80B 3.50 -6.00 1 9.50 1695 ---- 9.30B 3.00A 9.30B 2.90 -5.20 8.10 1700 ---- 7.80B 2.50A 2.50A 2.40 -4.60 7.00 58 1705 ---- 6.70B 2.10A 6.70B 2.00 -3.90 10 5.90 8 1710 ---- 5.70B 1.70A 5.70B 1.70 -3.30 5.00 1715 ---- 4.80B 1.40A 4.80B 1.40 -2.90 10 4.30 1 1720 ---- 4.00B 1.20A 4.00B 1.10 -2.50 3.60 1725 ---- 3.40B 1.00A 3.40B 1.00 -2.10 10 3.10 1730 ---- 2.90B .80A 2.90B .80 -1.80 2.60 44 1735 ---- 2.40B .70A 2.40B .70 -1.50 2.20 1740 .50 2.00B .50 .50 .60 -1.20 12 1.80 1745 ---- 1.70B .50A 1.70B .50 -1.00 1.50 1750 ---- 1.40B .40A 1.40B .40 -.90 1.30 1755 ---- 1.20B .40A 1.20B .30 -.80 1.10 1760 ---- 1.00B .30A 1.00B .30 -.60 .90 1765 ---- .80B .30A .80B .20 -.50 .70 1770 ---- .70B .30A .70B .20 -.40 .60 1775 ---- ---- .30A .30A .20 -.30 .50 21 1780 ---- ---- .20A .20A .10 -.30 .40 6 1785 ---- ---- .20A .20A .10 -.30 .40 5 1790 ---- ---- .20A .20A .10 -.20 .30 1795 ---- ---- ---- ---- .10 -.10 .20 23 1800 .40 .40 .20A .20A .10 -.10 15 .20 7 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 UNCH .10 1 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 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 102 12 528 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 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 4 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- .20B ---- .20B .10 UNCH .10 1525 ---- ---- ---- ---- .20 UNCH .20 2 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- .30B ---- .30B .30 +.10 .20 1540 ---- .40B ---- .40B .30 UNCH .30 1545 ---- .50B ---- .50B .40 +.10 .30 1550 ---- .60B ---- .60B .50 +.10 .40 1 1555 ---- .70B ---- .70B .60 +.10 .50 1560 ---- .90B ---- .90B .80 +.20 .60 1565 1.00 1.10B 1.00 1.10B .90 +.20 1 .70 1570 ---- 1.30B ---- 1.30B 1.10 +.30 .80 2 1575 ---- 1.60B ---- 1.60B 1.40 +.50 10 .90 1580 ---- 2.00B ---- 2.00B 1.70 +.60 1.10 1585 ---- 2.40B 1.20A 1.20A 2.00 +.70 1.30 2 1590 ---- 3.00B 1.50A 1.50A 2.50 +.90 1.60 4 1595 ---- 3.60B 1.80A 1.80A 3.00 +1.10 1.90 1600 3.80 4.40B 2.00A 3.20A 3.70 +1.50 6 2.20 41 1605 ---- 5.30B 2.40A 2.40A 4.40 +1.70 2.70 1610 ---- 6.30B 2.90A 2.90A 5.40 +2.20 3.20 5 1615 ---- 7.60B 3.40A 3.40A 6.40 +2.60 3.80 2 1620 7.80 8.90B 4.00A 6.70A 7.70 +3.10 200 4.60 1 10 1625 ---- 10.60B 4.70A 4.70A 9.10 +3.60 5.50 6 1630 ---- 12.40B 5.60A 5.60A 10.80 +4.30 6.50 12 1635 ---- 14.50B 6.60A 6.60A 12.70 +5.00 7.70 1640 ---- 16.80B 7.70A 7.70A 14.80 +5.80 10 9.00 1645 ---- 19.30B 9.10A 9.10A 17.20 +6.70 10.50 1650 16.30 22.10B 10.60A 22.10B 19.80 +7.50 17 12.30 2 5 1655 ---- 25.10B 12.30A 12.30A 22.70 +8.50 14.20 250 1660 26.70 28.30B 14.30A 20.20A 25.70 +9.40 1 16.30 1 1665 ---- 31.80B 16.50A 16.50A 29.10 +10.40 18.70 1670 ---- 35.50B 18.90A 18.90A 32.60 +11.30 21.30 1675 ---- 39.40B 21.50A 21.50A 36.40 +12.30 24.10 1680 ---- 43.40B 24.40A 24.40A 40.30 +13.10 27.20 1685 ---- 47.60B 27.50A 47.60B 44.40 +14.00 30.40 1690 ---- 52.00B 30.80A 52.00B 48.70 +14.80 33.90 1695 ---- 56.40B 34.30A 56.40B 53.10 +15.60 37.50 1700 ---- 60.90B 37.90A 60.90B 57.60 +16.30 41.30 1705 ---- 65.50B 41.70A 65.50B 62.10 +16.80 45.30 1710 ---- 70.20B 45.90A 70.20B 66.80 +17.40 49.40 1715 ---- 74.90B 49.90A 74.90B 71.50 +17.90 53.60 1720 ---- 79.70B 54.00A 79.70B 76.30 +18.30 58.00 1725 ---- 84.30B 58.50A 84.30B 81.10 +18.70 62.40 1730 ---- 88.90B 62.90A 88.80B 85.90 +19.00 66.90 1735 ---- 93.80B 67.30A 93.80B 90.80 +19.30 71.50 1740 ---- 98.60B 72.00A 98.60B 95.70 +19.60 76.10 1745 ---- 103.60B 76.90A 103.60B 100.60 +19.70 80.90 1750 ---- 108.90B 81.60A 108.90B 105.50 +19.90 85.60 1755 ---- 113.40B 86.10A 113.30B 110.50 +20.10 90.40 1760 ---- 118.40B 90.90A 118.40B 115.40 +20.20 95.20 1765 ---- 123.30B 95.70A 123.30B 120.40 +20.30 100.10 1770 ---- 128.30B 100.60A 128.20B 125.30 +20.40 104.90 1775 ---- 133.30B 105.60A 133.20B 130.30 +20.50 109.80 1780 ---- 138.30B 110.50A 138.20B 135.30 +20.60 114.70 1785 ---- 143.20B 115.30A 143.20B 140.20 +20.50 119.70 1790 ---- 148.10B 120.20A 148.00B 145.20 +20.60 124.60 1795 ---- 153.10B 125.20A 152.90B 150.20 +20.60 129.60 1800 ---- 158.70B 130.20A 158.70B 155.20 +20.70 134.50 1805 ---- 163.10B 135.00A 163.00B 160.20 +20.70 139.50 1810 ---- 168.10B 140.10A 168.00B 165.20 +20.70 144.50 1815 ---- 173.10B 145.00A 173.00B 170.20 +20.80 149.40 1820 ---- 178.10B 150.00A 178.00B 175.20 +20.80 154.40 1825 ---- 183.10B 155.10A 183.10B 180.20 +20.80 159.40 1830 ---- 188.10B 160.10A 188.00B 185.20 +20.80 164.40 1835 ---- 193.10B 165.10A 193.00B 190.20 +20.80 169.40 1840 ---- 198.10B 170.00A 198.00B 195.20 +20.80 174.40 1845 ---- 203.10B 175.00A 203.00B 200.20 +20.80 179.40 1850 ---- 208.00B 180.00A 208.00B 205.20 +20.80 184.40 1855 ---- 213.10B 185.00A 213.10B 210.20 +20.80 189.40 1860 ---- 218.10B 190.00A 218.00B 215.20 +20.80 194.40 1865 ---- 223.10B 195.00A 223.10B 220.20 +20.80 199.40 1870 ---- 228.10B 200.00A 228.00B 225.20 +20.80 204.40 1875 ---- 233.10B 205.00A 233.10B 230.20 +20.80 209.40 1880 ---- 238.10B 210.00A 238.00B 235.20 +20.80 214.40 1885 ---- 243.10B 215.00A 243.10B 240.20 +20.80 219.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 245 3 348 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 235.10B 207.00A 207.00A 209.80 -20.80 230.60 1440 ---- 230.10B 202.00A 202.00A 204.80 -20.80 225.60 1445 ---- 225.10B 197.00A 197.00A 199.90 -20.70 220.60 1450 ---- 220.10B 191.90A 191.90A 194.90 -20.70 215.60 1455 ---- 215.00B 186.90A 186.90A 189.90 -20.70 210.60 1460 ---- 210.00B 182.00A 182.00A 184.90 -20.70 205.60 1465 ---- 205.00B 176.90A 176.90A 179.90 -20.70 200.60 1470 ---- 200.00B 171.90A 171.90A 174.90 -20.70 195.60 1475 ---- 195.00B 166.90A 166.90A 169.90 -20.70 190.60 1480 ---- 190.00B 161.90A 161.90A 164.90 -20.70 185.60 1485 ---- 185.00B 156.90A 156.90A 159.90 -20.70 180.60 1490 ---- 180.00B 151.90A 151.90A 154.90 -20.70 175.60 1495 ---- 175.00B 147.00A 147.00A 149.90 -20.70 170.60 1500 ---- 170.00B 141.40A 141.40A 144.90 -20.80 165.70 1 1505 ---- 165.00B 137.00A 137.00A 139.90 -20.80 160.70 1510 ---- 160.00B 132.00A 132.00A 134.90 -20.80 155.70 1515 ---- 155.00B 126.90A 126.90A 129.90 -20.80 150.70 1520 ---- 150.00B 121.90A 121.90A 124.90 -20.80 145.70 1525 ---- 145.00B 116.90A 116.90A 119.90 -20.80 140.70 1530 ---- 140.00B 111.90A 111.90A 114.90 -20.80 135.70 1535 ---- 135.00B 106.90A 106.90A 109.90 -20.80 130.70 1540 ---- 130.00B 102.00A 102.00A 104.90 -20.80 125.70 1545 ---- 125.00B 96.90A 96.90A 99.90 -20.80 120.70 1550 ---- 120.10B 91.50A 91.50A 94.90 -20.80 115.70 1 1555 ---- 115.00B 87.00A 87.00A 89.90 -20.80 110.70 1560 ---- 110.00B 81.90A 81.90A 84.90 -20.80 105.70 1565 ---- 105.00B 77.00A 77.00A 79.90 -20.80 100.70 1570 ---- 100.10B 72.00A 72.00A 74.90 -20.80 95.70 1575 ---- 95.10B 67.00A 67.00A 69.90 -20.80 90.70 1 1580 ---- 90.30B 62.20A 62.20A 65.00 -20.70 85.70 1585 ---- 85.20B 57.40A 57.40A 60.10 -20.70 80.80 1590 ---- 80.30B 52.40A 52.40A 55.20 -20.60 75.80 1595 ---- 75.30B 47.20A 47.20A 50.40 -20.50 70.90 1600 ---- 70.50B 42.50A 42.50A 45.60 -20.50 66.10 1605 ---- 65.60B 37.90A 37.90A 40.90 -20.30 61.20 1610 ---- 60.70B 33.40A 33.40A 36.30 -20.10 56.40 1615 ---- 55.90B 29.10A 29.10A 31.80 -19.90 51.70 1620 ---- 50.90B 25.00A 25.00A 27.50 -19.50 47.00 1625 ---- 46.30B 21.20A 21.20A 23.40 -19.10 42.50 1 1630 ---- 41.70B 17.60A 17.60A 19.60 -18.40 38.00 2 1635 ---- 37.50B 14.40A 14.40A 16.10 -17.70 33.80 4 1640 18.80 33.20B 11.70A 14.00A 13.00 -16.70 5 29.70 1645 ---- 28.80B 9.20A 9.20A 10.30 -15.50 5 25.80 3 1650 13.00 25.00B 7.10A 9.30B 8.00 -14.20 257 22.20 7 1655 15.20 21.40B 5.40A 7.10B 6.10 -12.70 323 18.80 2 6 1660 12.90 18.10B 4.10A 4.10A 4.60 -11.20 26 15.80 8 21 1665 10.70 15.10B 3.10A 3.80B 3.40 -9.70 38 13.10 2 8 1670 5.80 12.50B 2.40A 2.40A 2.50 -8.20 7 10.70 3 306 1675 2.20 10.10B 1.80A 2.30B 1.80 -6.90 269 8.70 14 269 1680 8.30 8.30 1.40 1.50B 1.30 -5.70 19 7.00 40 91 1685 1.00 6.40B 1.00 1.00 1.00 -4.60 22 5.60 14 16 1690 1.80 5.00B .70A .70A .70 -3.70 5 4.40 6 1695 .80 3.90B .50 .50 .50 -3.00 11 3.50 150 150 1700 1.60 3.00B .40A 1.10B .40 -2.30 9 2.70 4 13 1705 ---- 2.30B .30A .30A .30 -1.80 2.10 2 1710 .60 1.70B .30A .30A .20 -1.40 4 1.60 2 11 1715 ---- 1.30B .20A 1.30B .20 -1.00 1.20 2 8 1720 ---- 1.00B .20A 1.00B .10 -.80 3 .90 6 4 1725 ---- ---- .20A .20A .10 -.60 .70 1 13 1730 .10 .10 .10 .10 .10 -.40 4 .50 2 5 1735 ---- ---- .10A .10A .10 -.30 .40 11 1740 .10 .10 .10 .10 .10 -.20 2 .30 100 104 1745 ---- ---- .10A .10A .10 -.10 .20 10 15 1750 .10 .10 .10 .10 .10 UNCH 1 .10 80 1755 ---- ---- ---- ---- .10 UNCH .10 21 1760 ---- ---- ---- ---- .10 UNCH .10 46 1765 ---- ---- ---- ---- .10 UNCH .10 164 1770 ---- ---- ---- ---- .10 UNCH 10 .10 27 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 1 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 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 1020 360 1794 G1W NOV22 Gold Weekly Wednesday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 30 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 7 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 17 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 2 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 40 1545 ---- ---- ---- ---- .10 UNCH .10 1550 .10 .10 .10 .10 .10 UNCH 1 .10 14 27 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 20 1565 ---- ---- ---- ---- .10 UNCH .10 1 6 1570 ---- ---- ---- ---- .10 UNCH .10 15 1575 .20 .20 .20 .20 .20 +.10 20 .10 4 122 1580 ---- .30B ---- .30B .20 UNCH .20 100 211 1585 ---- .40B ---- .40B .30 +.10 .20 75 1590 ---- .60B ---- .60B .40 +.10 .30 12 1595 ---- .80B ---- .80B .60 +.20 .40 1 1600 .70 1.00B .70 1.00B .80 +.30 5 .50 15 28 1605 ---- 1.40B .60A .60A 1.10 +.40 .70 6 1610 ---- 1.90B .70A .70A 1.50 +.60 .90 73 1615 2.20 2.60B .90A 2.60B 2.00 +.90 11 1.10 2 3 1620 2.70 3.50B 1.20A 3.50B 2.70 +1.20 6 1.50 30 1625 3.00 4.60B 1.50A 4.60B 3.70 +1.80 2 1.90 1 70 1630 5.00 6.10B 2.00A 3.90A 4.80 +2.30 26 2.50 21 1635 ---- 7.90B 2.50A 2.50A 6.40 +3.20 3.20 5 1640 ---- 10.10B 3.20A 3.20A 8.20 +4.10 4.10 1645 10.90 12.50B 4.00A 8.70A 10.50 +5.30 21 5.20 5 1650 ---- 15.50B 5.10A 5.10A 13.20 +6.60 2 6.60 14 44 1655 8.20 18.80B 6.40A 18.80B 16.30 +8.10 29 8.20 110 390 1660 16.00 22.50B 8.10A 22.50B 19.80 +9.60 4 10.20 6 11 1665 ---- 26.50B 10.10A 10.10A 23.60 +11.10 12.50 4 2 1670 ---- 30.80B 12.40A 12.40A 27.70 +12.60 15.10 6 1675 ---- 35.20B 15.10A 15.10A 32.00 +13.90 18.10 1 1680 ---- 39.80B 18.00A 18.00A 36.50 +15.10 21.40 1 1685 ---- 44.50B 21.60A 21.60A 41.20 +16.30 24.90 1690 ---- 49.20B 25.00A 25.00A 45.90 +17.10 1 28.80 1 1695 ---- 53.70B 29.10A 53.60B 50.70 +17.90 32.80 1700 ---- 59.00B 32.90A 59.00B 55.60 +18.50 1 37.10 6 1705 ---- 63.50B 37.20A 63.40B 60.50 +19.00 41.50 1710 ---- 68.40B 41.70A 68.40B 65.40 +19.40 46.00 1 1715 ---- 73.30B 46.40A 73.20B 70.30 +19.70 50.60 1720 ---- 78.40B 51.20A 78.40B 75.30 +20.00 55.30 1725 ---- 83.40B 55.80A 83.40B 80.30 +20.20 60.10 1730 ---- 88.10B 60.60A 88.00B 85.30 +20.40 64.90 1 1735 ---- 93.10B 65.30A 93.00B 90.30 +20.60 69.70 1740 ---- 98.10B 70.20A 98.00B 95.30 +20.70 74.60 1 1745 ---- 103.10B 75.20A 103.00B 100.30 +20.70 79.60 1750 ---- 108.60B 80.00A 108.60B 105.30 +20.80 84.50 1755 ---- 113.10B 85.00A 113.00B 110.30 +20.80 89.50 1760 ---- 118.10B 89.90A 118.00B 115.30 +20.80 94.50 1765 ---- 123.10B 94.90A 123.00B 120.30 +20.80 99.50 1770 ---- 128.10B 100.10A 128.00B 125.30 +20.80 104.50 1775 ---- 133.00B 105.00A 132.90B 130.30 +20.80 109.50 1780 ---- 138.00B 110.00A 137.90B 135.30 +20.80 114.50 1785 ---- 143.00B 115.00A 142.90B 140.30 +20.80 119.50 1790 ---- 148.00B 120.20A 147.90B 145.30 +20.80 124.50 1795 ---- 153.00B 125.20A 152.90B 150.30 +20.80 129.50 1800 ---- 158.00B 129.90A 157.90B 155.30 +20.80 134.50 1805 ---- 163.00B 134.90A 162.90B 160.30 +20.80 139.50 1810 ---- 168.00B 139.90A 168.00B 165.30 +20.80 144.50 1815 ---- 173.00B 144.90A 172.90B 170.30 +20.80 149.50 1820 ---- 178.00B 149.90A 178.00B 175.30 +20.80 154.50 1825 ---- 183.20B 154.90A 183.10B 180.30 +20.80 159.50 1830 ---- 188.20B 159.90A 188.10B 185.30 +20.80 164.50 1835 ---- 193.20B 164.90A 193.10B 190.30 +20.90 169.40 1840 ---- 198.20B 169.90A 198.10B 195.30 +20.90 174.40 1845 ---- 203.20B 174.90A 203.10B 200.30 +20.90 179.40 1850 ---- 208.20B 179.90A 208.10B 205.20 +20.80 184.40 1855 ---- 213.20B 184.90A 213.10B 210.20 +20.80 189.40 1860 ---- 218.20B 189.90A 218.10B 215.20 +20.80 194.40 1865 ---- 223.20B 194.90A 223.10B 220.20 +20.80 199.40 1870 ---- 228.20B 199.90A 228.10B 225.20 +20.80 204.40 1875 ---- 233.20B 204.90A 233.10B 230.20 +20.80 209.40 1880 ---- 238.20B 209.90A 238.10B 235.20 +20.80 214.40 1885 ---- 243.20B 214.90A 243.10B 240.20 +20.80 219.40 1890 ---- 248.20B 219.90A 248.10B 245.20 +20.80 224.40 1895 ---- 253.00B 224.90A 252.90B 250.20 +20.80 229.40 1900 ---- 258.00B 229.90A 257.90B 255.20 +20.80 234.40 1905 ---- 263.00B 234.90A 262.90B 260.20 +20.80 239.40 1910 ---- 268.00B 239.90A 268.00B 265.20 +20.80 244.40 1915 ---- 273.00B 244.90A 272.90B 270.20 +20.80 249.40 1920 ---- 278.00B 249.90A 278.00B 275.20 +20.80 254.40 1925 ---- 283.00B 254.90A 282.90B 280.20 +20.80 259.40 1930 ---- 288.00B 259.90A 288.00B 285.20 +20.80 264.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 129 271 1293 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 235.10B 207.00A 207.00A 209.80 -20.80 230.60 1440 ---- 230.10B 202.00A 202.00A 204.80 -20.80 225.60 1445 ---- 225.10B 197.00A 197.00A 199.80 -20.80 220.60 1450 ---- 220.10B 191.60A 191.60A 194.80 -20.80 215.60 1455 ---- 215.10B 187.10A 187.10A 189.80 -20.80 210.60 1460 ---- 210.00B 182.10A 182.10A 184.80 -20.80 205.60 1465 ---- 205.00B 177.10A 177.10A 179.90 -20.70 200.60 1470 ---- 200.10B 172.00A 172.00A 174.90 -20.70 195.60 1475 ---- 195.10B 167.10A 167.10A 169.90 -20.80 190.70 1480 ---- 190.20B 162.10A 190.10B 165.00 -20.70 185.70 1485 ---- 185.20B 157.10A 157.10A 160.00 -20.70 180.70 1490 ---- 180.20B 152.20A 152.20A 155.00 -20.70 175.70 1495 ---- 175.20B 147.30A 147.30A 150.10 -20.70 170.80 1500 ---- 170.40B 141.90A 141.90A 145.20 -20.60 165.80 1505 ---- 165.40B 137.40A 137.40A 140.20 -20.70 160.90 1510 ---- 160.40B 132.50A 132.50A 135.30 -20.60 155.90 1515 ---- 155.50B 127.60A 127.60A 130.40 -20.60 151.00 1520 ---- 150.50B 122.80A 122.80A 125.50 -20.60 146.10 1525 ---- 145.50B 117.90A 117.90A 120.70 -20.50 141.20 1530 ---- 140.60B 113.10A 113.10A 115.80 -20.50 136.30 1535 ---- 135.70B 107.90A 107.90A 111.00 -20.40 131.40 1540 ---- 130.90B 103.10A 103.10A 106.20 -20.30 126.50 1545 ---- 125.90B 98.40A 98.40A 101.40 -20.30 121.70 1550 ---- 121.20B 93.70A 93.70A 96.70 -20.10 116.80 1555 ---- 116.20B 89.00A 89.00A 92.00 -20.00 112.00 1560 ---- 111.40B 84.40A 84.40A 87.30 -19.90 107.20 1565 ---- 106.80B 79.90A 79.90A 82.70 -19.80 102.50 1570 ---- 101.90B 75.40A 75.40A 78.20 -19.60 97.80 1575 ---- 97.20B 71.00A 71.00A 73.70 -19.40 93.10 1580 ---- 92.70B 66.60A 66.60A 69.30 -19.20 88.50 1585 ---- 88.10B 62.40A 62.40A 64.90 -19.00 83.90 1590 ---- 83.40B 58.20A 58.20A 60.70 -18.70 79.40 1595 ---- 79.10B 54.20A 54.20A 56.60 -18.40 75.00 1600 ---- 74.70B 50.30A 50.30A 52.60 -18.00 70.60 1605 ---- 70.10B 46.50A 46.50A 48.70 -17.60 66.30 1610 ---- 65.90B 42.90A 42.90A 44.90 -17.30 62.20 1615 ---- 61.80B 39.40A 39.40A 41.30 -16.80 58.10 1620 ---- 57.70B 36.10A 36.10A 37.90 -16.30 54.20 1625 ---- 53.80B 32.90A 32.90A 34.60 -15.80 50.40 1630 ---- 49.90B 29.90A 29.90A 31.40 -15.30 46.70 1635 ---- 46.10B 27.10A 27.10A 28.50 -14.70 43.20 1640 ---- 42.70B 24.50A 24.50A 25.70 -14.10 39.80 1 1645 ---- 39.30B 22.00A 22.00A 23.10 -13.50 36.60 1650 25.30 36.20B 19.70A 19.70A 20.70 -12.80 1 33.50 1655 ---- 33.20B 17.60A 33.10B 18.50 -12.10 30.60 1 1660 ---- 30.30B 15.70A 30.30B 16.50 -11.40 27.90 1 1665 14.50 27.60B 13.90A 15.60B 14.60 -10.70 1 25.30 1 1 1670 ---- 25.00B 12.30A 25.00B 12.90 -10.00 22.90 8 1675 ---- 22.70B 10.90A 22.70B 11.40 -9.20 20.60 1680 12.00 20.40B 9.60A 12.40B 10.00 -8.60 3 18.60 7 1685 ---- 18.40B 8.50A 18.40B 8.80 -7.90 16.70 1690 ---- 16.50B 7.50A 16.50B 7.70 -7.20 14.90 1695 9.60 14.80B 6.60A 6.60A 6.70 -6.60 12 13.30 1700 ---- 13.20B 5.90A 13.20B 5.90 -6.00 11.90 1 1705 ---- 11.80B 5.20A 11.80B 5.10 -5.40 10.50 1710 ---- 10.50B 4.60A 10.50B 4.50 -4.90 9.40 1715 ---- 9.30B 4.10A 9.30B 3.90 -4.40 8.30 4 1720 ---- 8.30B 3.60A 8.30B 3.40 -3.90 7.30 1725 ---- 7.30B 3.20A 7.30B 3.00 -3.50 6.50 2 1730 ---- 6.50B 2.80A 6.50B 2.60 -3.10 5.70 1 1735 ---- 5.70B 2.50A 5.70B 2.30 -2.80 5.10 1740 ---- 5.10B 2.20A 5.10B 2.00 -2.50 4.50 1745 ---- 4.50B 1.90A 4.50B 1.80 -2.20 4.00 1750 ---- 3.90B 1.70A 3.90B 1.60 -1.90 3.50 1755 ---- 3.50B 1.50A 3.50B 1.40 -1.70 3.10 1760 ---- 3.00B 1.30A 3.00B 1.20 -1.50 2.70 1765 ---- 2.70B 1.20A 2.70B 1.10 -1.30 2.40 1 4 1770 ---- 2.40B 1.00A 2.40B 1.00 -1.10 2.10 1775 ---- 2.10B .90A 2.10B .80 -1.10 1.90 1780 ---- 1.80B .80A 1.80B .70 -1.00 1.70 4 1785 ---- 1.60B .80A 1.60B .70 -.80 1.50 1790 ---- 1.40B .70A 1.40B .60 -.70 1.30 1795 ---- ---- .60A .60A .50 -.70 1.20 1800 ---- 1.10B .60A 1.10B .50 -.50 1.00 1805 ---- ---- .50A .50A .40 -.50 .90 1810 ---- ---- .50A .50A .40 -.40 .80 1815 ---- ---- .50A .50A .30 -.40 .70 1820 ---- ---- .40A .40A .30 -.30 .60 1825 ---- ---- .40A .40A .30 -.30 .60 1830 ---- ---- .40A .40A .20 -.30 .50 1835 ---- ---- .40A .40A .20 -.30 .50 1840 ---- ---- .30A .30A .20 -.20 .40 4 1845 ---- ---- .30A .30A .20 -.20 .40 1850 ---- ---- ---- ---- .20 -.10 .30 1855 ---- ---- ---- ---- .10 -.20 .30 1860 ---- ---- ---- ---- .10 -.20 .30 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 4 37 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .20 +.10 .10 1460 ---- .20B ---- .20B .20 +.10 .10 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .30 +.10 .20 1480 ---- .30B ---- .30B .30 +.10 .20 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .40 +.10 .30 1495 ---- .40B ---- .40B .50 +.20 .30 1 1 1500 ---- .50B ---- .50B .50 +.10 .40 3 1505 ---- .60B ---- .60B .60 +.20 .40 1510 ---- .70B ---- .70B .70 +.20 .50 1515 ---- .80B ---- .80B .80 +.20 .60 1520 ---- .90B ---- .90B .90 +.20 .70 1525 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1 1530 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1535 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1540 ---- 1.60B ---- 1.60B 1.50 +.40 1.10 1545 ---- 1.90B ---- 1.90B 1.70 +.50 1.20 1 4 1550 ---- 2.20B 1.30A 1.30A 2.00 +.60 1.40 1 2 1555 ---- 2.50B 1.50A 1.50A 2.30 +.70 1.60 1560 ---- 2.90B 1.70A 1.70A 2.60 +.80 1.80 4 1565 ---- 3.40B 1.90A 1.90A 3.00 +1.00 2.00 1570 ---- 3.90B 2.20A 2.20A 3.50 +1.20 2.30 1575 ---- 4.50B 2.50A 2.50A 4.00 +1.40 2.60 1580 5.00 5.10B 2.80A 4.20A 4.60 +1.60 1 3.00 1585 ---- 5.90B 3.20A 3.20A 5.20 +1.80 3.40 1590 ---- 6.70B 3.70A 3.70A 6.00 +2.10 3.90 1595 ---- 7.70B 4.20A 4.20A 6.90 +2.40 4.50 1600 ---- 8.80B 4.80A 4.80A 7.80 +2.70 5.10 2 2 1605 ---- 10.00B 5.50A 5.50A 8.90 +3.10 5.80 1610 10.10 11.30B 6.20A 11.30B 10.20 +3.50 1 6.70 1 1615 ---- 12.80B 7.00A 7.00A 11.60 +4.00 7.60 1620 ---- 14.50B 7.90A 7.90A 13.10 +4.40 8.70 1625 ---- 16.30B 9.00A 9.00A 14.80 +5.00 9.80 1630 ---- 18.30B 10.10A 10.10A 16.70 +5.50 11.20 1635 ---- 20.50B 11.40A 11.40A 18.70 +6.10 12.60 1640 ---- 22.80B 12.90A 12.90A 20.90 +6.70 14.20 1 1645 ---- 25.40B 14.60A 14.60A 23.30 +7.30 16.00 1650 ---- 28.10B 16.30A 16.30A 25.90 +8.00 17.90 1655 ---- 30.90B 18.10A 18.10A 28.70 +8.70 20.00 1660 ---- 34.00B 20.30A 20.30A 31.60 +9.30 22.30 2 2 1665 28.80 37.20B 22.50A 37.20B 34.80 +10.10 1 24.70 2 2 1670 ---- 40.60B 24.90A 24.90A 38.10 +10.80 27.30 1 1 1675 ---- 44.20B 27.50A 27.50A 41.50 +11.50 30.00 1680 ---- 47.90B 30.30A 30.30A 45.20 +12.30 32.90 1685 ---- 51.80B 33.20A 51.80B 48.90 +12.90 36.00 1690 ---- 55.80B 36.40A 36.40A 52.80 +13.50 39.30 1 1 1695 ---- 59.90B 39.60A 59.90B 56.90 +14.20 42.70 1700 ---- 64.10B 43.20A 64.10B 61.00 +14.80 46.20 1705 ---- 68.40B 46.70A 46.70A 65.30 +15.40 49.90 1710 ---- 72.80B 50.50A 72.80B 69.60 +15.90 53.70 1715 ---- 77.30B 54.20A 77.30B 74.00 +16.40 57.60 1720 ---- 81.80B 58.20A 81.80B 78.50 +16.80 61.70 1725 ---- 86.40B 62.30A 86.40B 83.10 +17.30 65.80 1730 ---- 91.00B 66.30A 91.00B 87.70 +17.70 70.00 1735 ---- 95.70B 70.80A 95.70B 92.40 +18.00 74.40 1740 ---- 100.40B 75.10A 100.40B 97.10 +18.30 78.80 1745 ---- 105.20B 79.50A 105.20B 101.80 +18.60 83.20 1750 ---- 110.00B 84.00A 110.00B 106.60 +18.80 87.80 1755 ---- 114.80B 88.40A 114.80B 111.40 +19.00 92.40 1760 ---- 119.20B 93.00A 119.10B 116.30 +19.30 97.00 1765 ---- 124.10B 97.80A 124.10B 121.10 +19.40 101.70 1770 ---- 129.00B 102.30A 128.90B 126.00 +19.60 106.40 1775 ---- 133.90B 107.20A 133.80B 130.90 +19.80 111.10 1780 ---- 138.80B 111.70A 138.70B 135.80 +19.90 115.90 1785 ---- 143.70B 116.60A 143.60B 140.70 +20.00 120.70 1790 ---- 148.60B 121.30A 148.60B 145.60 +20.10 125.50 1795 ---- 153.60B 126.10A 153.50B 150.60 +20.20 130.40 1800 ---- 158.90B 131.00A 158.90B 155.50 +20.20 135.30 1805 ---- 163.50B 135.80A 163.40B 160.50 +20.40 140.10 1810 ---- 168.40B 140.70A 168.40B 165.40 +20.40 145.00 1815 ---- 173.50B 145.70A 173.50B 170.40 +20.40 150.00 1820 ---- 178.40B 150.50A 178.30B 175.30 +20.40 154.90 1825 ---- 183.30B 155.50A 183.20B 180.30 +20.50 159.80 1830 ---- 188.40B 160.40A 188.40B 185.30 +20.60 164.70 1835 ---- 193.20B 165.40A 193.10B 190.30 +20.60 169.70 1840 ---- 198.20B 170.30A 198.10B 195.30 +20.70 174.60 1845 ---- 203.20B 175.20A 203.10B 200.20 +20.60 179.60 1850 ---- 208.70B 180.20A 208.70B 205.20 +20.60 184.60 1855 ---- 213.20B 185.10A 213.10B 210.20 +20.70 189.50 1860 ---- 218.10B 190.20A 218.00B 215.20 +20.70 194.50 1865 ---- 223.10B 195.10A 223.10B 220.20 +20.70 199.50 1870 ---- 228.10B 200.10A 228.10B 225.20 +20.70 204.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 11 29 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 235.10B 207.00A 207.00A 209.80 -20.80 230.60 1440 ---- 230.10B 202.00A 202.00A 204.80 -20.80 225.60 1445 ---- 225.10B 197.00A 197.00A 199.80 -20.80 220.60 1450 ---- 220.10B 191.50A 191.50A 194.80 -20.80 215.60 1 1455 ---- 215.00B 187.00A 187.00A 189.80 -20.80 210.60 1460 ---- 210.10B 182.00A 182.00A 184.80 -20.80 205.60 1465 ---- 205.10B 177.00A 177.00A 179.80 -20.80 200.60 1470 ---- 200.10B 172.00A 172.00A 174.80 -20.80 195.60 1475 ---- 195.00B 167.00A 167.00A 169.80 -20.80 190.60 1480 ---- 190.10B 162.10A 162.10A 164.80 -20.80 185.60 1485 ---- 185.10B 157.00A 157.00A 159.90 -20.70 180.60 1490 ---- 180.10B 152.10A 152.10A 154.90 -20.70 175.60 1495 ---- 175.00B 147.00A 147.00A 149.90 -20.70 170.60 1500 ---- 170.20B 141.70A 141.70A 144.90 -20.80 165.70 1505 ---- 165.10B 137.10A 137.10A 140.00 -20.70 160.70 1510 ---- 160.10B 132.10A 132.10A 135.00 -20.70 155.70 1515 ---- 155.20B 127.10A 127.10A 130.00 -20.70 150.70 1520 ---- 150.30B 122.20A 122.20A 125.10 -20.70 145.80 1525 ---- 145.40B 117.30A 117.30A 120.20 -20.60 140.80 1530 ---- 140.40B 112.40A 112.40A 115.30 -20.60 135.90 1535 ---- 135.40B 107.40A 107.40A 110.30 -20.70 131.00 1540 ---- 130.50B 102.70A 102.70A 105.50 -20.50 126.00 1545 ---- 125.50B 97.80A 97.80A 100.60 -20.50 121.10 1550 ---- 120.70B 92.70A 92.70A 95.70 -20.50 116.20 1555 ---- 115.80B 87.90A 87.90A 90.90 -20.40 111.30 1560 ---- 110.90B 83.10A 83.10A 86.10 -20.40 106.50 1565 ---- 105.90B 78.50A 78.50A 81.40 -20.20 101.60 1570 ---- 101.20B 73.80A 73.80A 76.70 -20.10 96.80 1575 ---- 96.40B 69.20A 69.20A 72.00 -20.00 92.00 1580 ---- 91.60B 64.70A 64.70A 67.50 -19.80 87.30 1585 ---- 86.80B 60.30A 60.30A 63.00 -19.60 82.60 1590 ---- 82.20B 56.00A 56.00A 58.50 -19.40 77.90 1595 ---- 77.50B 51.80A 51.80A 54.20 -19.20 73.40 1600 ---- 73.00B 47.70A 47.70A 50.00 -18.80 68.80 1605 ---- 68.30B 43.70A 43.70A 45.90 -18.50 64.40 1610 ---- 64.00B 39.90A 39.90A 42.00 -18.10 60.10 1615 ---- 59.50B 36.30A 36.30A 38.20 -17.60 55.80 1620 ---- 55.40B 32.80A 32.80A 34.60 -17.10 51.70 1625 ---- 51.30B 29.50A 29.50A 31.20 -16.50 47.70 1630 ---- 47.30B 26.50A 26.50A 27.90 -15.90 43.80 1 1635 ---- 43.30B 23.60A 23.60A 24.90 -15.30 40.20 1640 ---- 39.70B 20.80A 20.80A 22.10 -14.50 36.60 5 1645 ---- 36.10B 18.30A 18.30A 19.40 -13.90 33.30 1650 18.40 32.60B 16.10A 18.50B 17.00 -13.10 8 30.10 1 1655 ---- 29.70B 14.00A 29.70B 14.90 -12.30 27.20 18 1660 19.70 26.80B 12.20A 12.20A 12.90 -11.50 5 24.40 12 1665 23.30 24.00B 10.60A 10.60A 11.10 -10.70 3 21.80 2 5 1670 19.60 21.40B 9.20A 9.20A 9.60 -9.80 9 19.40 1 9 1675 11.40 19.00B 7.90 8.90B 8.20 -9.00 240 17.20 12 1680 7.00 16.80B 6.80A 7.70B 7.00 -8.20 1 15.20 27 1685 8.90 14.80B 5.90A 5.90A 6.00 -7.40 8 13.40 1 1690 ---- 13.00B 5.10A 13.00B 5.10 -6.60 11.70 8 1695 4.30 11.40B 4.30 4.60B 4.40 -5.90 3 10.30 19 1700 ---- 10.00B 3.70A 10.00B 3.70 -5.30 1 9.00 11 1705 ---- 8.70B 3.20A 8.70B 3.20 -4.60 1 7.80 6 1710 ---- 7.50B 2.70A 7.50B 2.70 -4.10 1 6.80 11 1715 ---- 6.60B 2.30A 6.60B 2.30 -3.60 5.90 30 1720 ---- 5.70B 2.00A 5.70B 2.00 -3.10 5.10 1 1725 ---- 4.90B 1.70A 4.90B 1.70 -2.70 4.40 6 1730 2.60 4.20B 1.50A 1.50A 1.40 -2.40 101 3.80 99 141 1735 ---- 3.70B 1.30A 3.70B 1.20 -2.10 3.30 20 1740 ---- 3.10B 1.10A 3.10B 1.00 -1.90 2.90 4 14 1745 ---- 2.70B .90A 2.70B .90 -1.60 2.50 5 1750 1.30 2.30B .80A .80A .70 -1.40 2 2.10 3 1755 ---- 2.00B .70A 2.00B .60 -1.20 1.80 6 1760 ---- 1.70B .60A 1.70B .50 -1.10 1.60 1765 ---- 1.50B .50A 1.50B .40 -1.00 1.40 1770 ---- ---- .40A .40A .40 -.80 1.20 6 1775 ---- 1.10B .40A 1.10B .30 -.70 1.00 1780 ---- ---- .40A .40A .30 -.60 .90 2 1785 ---- .80B .30A .80B .20 -.50 .70 1790 ---- .70B .30A .70B .20 -.40 .60 1 1795 ---- ---- .30A .30A .20 -.40 .60 1800 ---- ---- .30A .30A .10 -.40 .50 4 1805 ---- ---- .30A .30A .10 -.30 .40 1 1810 ---- ---- .20A .20A .10 -.30 .40 1 1815 ---- ---- .20A .20A .10 -.20 .30 10 10 1820 ---- ---- .20A .20A .10 -.20 .30 7 1825 ---- ---- ---- ---- .10 -.10 .20 5 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 5 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 25 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 383 116 494 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 75 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 6 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .20 +.10 .10 1495 ---- .20B ---- .20B .20 +.10 .10 1500 ---- ---- ---- ---- .20 UNCH .20 6 1505 ---- ---- ---- ---- .30 +.10 .20 1510 ---- .30B ---- .30B .30 +.10 .20 3 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- .40B ---- .40B .40 +.10 .30 16 1525 ---- .50B ---- .50B .50 +.20 .30 1530 ---- .60B ---- .60B .50 +.10 .40 10 12 1535 ---- .70B ---- .70B .60 +.10 .50 1 1540 ---- .80B ---- .80B .70 +.20 .50 1545 1.00 1.00 1.00 .80A .90 +.30 1 .60 1 1550 ---- 1.10B ---- 1.10B 1.00 +.30 .70 6 1555 ---- 1.30B ---- 1.30B 1.20 +.40 .80 300 300 1560 ---- 1.60B ---- 1.60B 1.40 +.40 1.00 7 1565 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 5 1570 ---- 2.20B 1.20A 1.20A 2.00 +.70 1.30 7 1575 ---- 2.70B 1.40A 1.40A 2.30 +.80 1.50 7 1580 2.70 3.20B 1.70A 3.20B 2.70 +.90 1 1.80 6 1585 ---- 3.70B 1.90A 1.90A 3.20 +1.10 2.10 7 1590 ---- 4.40B 2.20A 2.20A 3.80 +1.40 2.40 10 1595 4.10 5.10B 2.60A 3.90A 4.50 +1.70 7 2.80 6 1600 ---- 6.00B 3.00A 3.00A 5.30 +2.00 3.30 2 19 1605 ---- 7.10B 3.50A 3.50A 6.20 +2.30 3.90 1610 ---- 8.30B 4.00A 4.00A 7.20 +2.70 4.50 1 5 1615 ---- 9.60B 4.70A 4.70A 8.40 +3.10 5.30 16 1620 ---- 11.10B 5.40A 5.40A 9.80 +3.70 6.10 1 13 1625 ---- 12.90B 6.30A 6.30A 11.40 +4.30 7.10 30 1630 ---- 14.80B 7.30A 7.30A 13.10 +4.80 8.30 16 1635 15.10 16.90B 8.40A 15.20B 15.10 +5.50 7 9.60 1 20 1640 17.40 19.20B 9.70A 17.40B 17.30 +6.20 8 11.10 2 1645 20.10 21.80B 11.20A 17.90A 19.60 +6.90 1 12.70 14 1650 19.60 24.50B 12.80A 17.50A 22.20 +7.70 15 14.50 2 6 1655 ---- 27.50B 14.70A 14.70A 25.00 +8.40 16.60 4 1660 ---- 30.70B 16.70A 16.70A 28.10 +9.30 18.80 5 1665 ---- 34.00B 18.90A 18.90A 31.30 +10.10 21.20 1670 ---- 37.60B 21.30A 21.30A 34.70 +10.90 23.80 26 1675 ---- 41.30B 24.00A 24.00A 38.40 +11.80 5 26.60 5 5 1680 ---- 45.20B 26.80A 26.80A 42.20 +12.60 29.60 1 1685 ---- 49.20B 29.80A 49.20B 46.20 +13.50 32.70 5 5 1690 ---- 53.50B 33.00A 53.50B 50.30 +14.20 36.10 5 5 1695 ---- 57.70B 36.50A 57.70B 54.50 +14.90 39.60 1700 ---- 62.10B 40.10A 62.10B 58.90 +15.60 5 43.30 5 5 1705 ---- 66.60B 43.80A 66.60B 63.30 +16.10 47.20 1710 ---- 71.10B 47.60A 71.10B 67.90 +16.80 51.10 1715 ---- 75.80B 51.60A 75.80B 72.50 +17.30 55.20 1720 ---- 80.40B 55.70A 80.40B 77.10 +17.60 59.50 1725 ---- 85.10B 59.90A 85.10B 81.80 +18.00 63.80 1730 ---- 89.90B 64.20A 89.90B 86.60 +18.40 68.20 1735 ---- 94.70B 68.80A 94.70B 91.30 +18.70 72.60 1740 ---- 99.10B 73.10A 99.10B 96.20 +19.00 77.20 5 1745 ---- 103.90B 77.90A 103.90B 101.00 +19.20 81.80 1750 ---- 109.30B 82.30A 109.30B 105.90 +19.50 86.40 1755 ---- 113.70B 86.90A 113.60B 110.70 +19.60 91.10 1760 ---- 118.70B 91.60A 118.70B 115.60 +19.70 95.90 1765 ---- 123.60B 96.50A 123.60B 120.60 +19.90 100.70 1770 ---- 128.50B 101.20A 128.40B 125.50 +20.00 105.50 1775 ---- 133.40B 106.00A 133.40B 130.40 +20.10 110.30 1780 ---- 138.40B 110.80A 138.30B 135.40 +20.20 115.20 1785 ---- 143.40B 115.70A 143.30B 140.30 +20.30 120.00 1790 ---- 148.30B 120.50A 148.30B 145.30 +20.40 124.90 1795 ---- 153.30B 125.40A 153.30B 150.30 +20.50 129.80 1800 ---- 158.70B 130.30A 158.70B 155.30 +20.50 134.80 1805 ---- 163.20B 135.30A 163.10B 160.20 +20.50 139.70 1810 ---- 168.20B 140.30A 168.10B 165.20 +20.60 144.60 1815 ---- 173.20B 145.20A 173.20B 170.20 +20.60 149.60 1820 ---- 178.20B 150.20A 178.10B 175.20 +20.60 154.60 1825 ---- 183.20B 155.10A 183.10B 180.20 +20.70 159.50 1830 ---- 188.20B 160.00A 188.10B 185.20 +20.70 164.50 1835 ---- 193.10B 165.10A 193.10B 190.20 +20.70 169.50 1840 ---- 198.10B 170.00A 198.00B 195.20 +20.80 174.40 1845 ---- 203.10B 175.10A 203.00B 200.20 +20.80 179.40 1850 ---- 208.60B 180.00A 208.60B 205.20 +20.80 184.40 1855 ---- 213.10B 185.20A 213.00B 210.20 +20.80 189.40 1860 ---- 218.10B 190.10A 218.00B 215.20 +20.80 194.40 1865 ---- 223.10B 195.10A 223.00B 220.20 +20.80 199.40 1870 ---- 228.10B 200.10A 228.00B 225.20 +20.80 204.40 1875 ---- 233.10B 205.10A 233.00B 230.20 +20.80 209.40 1880 ---- 238.10B 210.00A 238.00B 235.20 +20.80 214.40 1885 ---- 243.10B 215.00A 243.00B 240.20 +20.80 219.40 1890 ---- 248.10B 220.10A 248.10B 245.20 +20.80 224.40 1895 ---- 253.10B 225.00A 253.00B 250.20 +20.80 229.40 1900 ---- 258.00B 230.00A 258.00B 255.20 +20.80 234.40 1905 ---- 263.10B 235.00A 263.00B 260.20 +20.80 239.40 1910 ---- 268.10B 240.00A 268.00B 265.20 +20.80 244.40 1915 ---- 273.10B 245.00A 273.10B 270.20 +20.80 249.40 1920 ---- 278.10B 250.00A 278.00B 275.20 +20.80 254.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 337 683 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1455 ---- ---- ---- ---- 190.00 -20.70 210.70 1460 ---- ---- ---- ---- 185.00 -20.80 205.80 1465 ---- ---- ---- ---- 180.10 -20.70 200.80 1470 ---- ---- ---- ---- 175.20 -20.60 195.80 1475 ---- ---- ---- ---- 170.20 -20.70 190.90 1480 ---- ---- ---- ---- 165.30 -20.60 185.90 1485 ---- ---- ---- ---- 160.40 -20.60 181.00 1490 ---- ---- ---- ---- 155.50 -20.60 176.10 1495 ---- ---- ---- ---- 150.60 -20.50 171.10 1500 ---- ---- 142.50A 142.50A 145.70 -20.50 166.20 1505 ---- ---- ---- ---- 140.80 -20.50 161.30 1510 ---- ---- ---- ---- 136.00 -20.40 156.40 1515 ---- ---- ---- ---- 131.10 -20.40 151.50 1520 ---- ---- ---- ---- 126.30 -20.40 146.70 1525 ---- ---- ---- ---- 121.50 -20.30 141.80 1530 ---- ---- ---- ---- 116.80 -20.20 137.00 1535 ---- ---- ---- ---- 112.10 -20.10 132.20 1540 ---- ---- ---- ---- 107.40 -20.00 127.40 1545 ---- ---- ---- ---- 102.70 -19.90 122.60 1550 ---- ---- 95.30A 95.30A 98.10 -19.80 117.90 1555 ---- ---- 90.80A 90.80A 93.60 -19.60 113.20 1560 ---- ---- 86.30A 86.30A 89.10 -19.40 108.50 1565 ---- ---- 82.00A 82.00A 84.70 -19.20 103.90 1570 ---- ---- 77.60A 77.60A 80.30 -19.00 99.30 1575 ---- ---- 73.40A 73.40A 76.00 -18.80 94.80 1580 ---- ---- 69.30A 69.30A 71.80 -18.50 90.30 1585 ---- ---- 65.20A 65.20A 67.60 -18.30 85.90 1590 ---- ---- 61.20A 61.20A 63.60 -18.00 81.60 1595 ---- ---- 57.40A 57.40A 59.60 -17.70 77.30 1600 ---- ---- 53.70A 53.70A 55.80 -17.40 73.20 1605 ---- ---- 50.00A 50.00A 52.10 -17.00 69.10 1610 ---- ---- 46.50A 46.50A 48.50 -16.60 65.10 1615 ---- ---- 43.10A 43.10A 45.00 -16.20 61.20 1620 ---- ---- 39.90A 39.90A 41.60 -15.80 57.40 1625 ---- ---- 36.80A 36.80A 38.40 -15.30 53.70 1630 ---- ---- 33.90A 33.90A 35.40 -14.80 50.20 1635 ---- ---- 31.20A 31.20A 32.50 -14.20 46.70 1640 ---- ---- 28.50A 28.50A 29.80 -13.60 43.40 1645 ---- ---- 26.00A 26.00A 27.20 -13.10 40.30 1650 ---- ---- 23.70A 23.70A 24.80 -12.50 37.30 1655 ---- 37.00B 21.60A 36.90B 22.50 -11.90 34.40 1660 ---- 34.20B 19.60A 34.10B 20.40 -11.30 31.70 1665 ---- 31.50B 17.70A 31.10B 18.50 -10.70 29.20 1670 ---- 29.00B 16.00A 29.00B 16.70 -10.10 26.80 1675 ---- 26.60B 14.50A 26.60B 15.00 -9.50 24.50 1680 ---- 24.30B 13.10A 24.30B 13.50 -8.90 22.40 1685 ---- 22.20B 11.80A 22.20B 12.10 -8.30 20.40 1690 ---- 20.30B 10.60A 20.30B 10.90 -7.70 18.60 1695 ---- 18.50B 9.60A 18.50B 9.80 -7.10 16.90 1700 ---- 16.80B 8.60A 16.70B 8.80 -6.50 15.30 1705 ---- 15.30B 7.80A 15.30B 7.80 -6.10 13.90 1710 ---- 13.90B 7.00A 13.80B 7.00 -5.60 12.60 1715 ---- 12.60B 6.30A 12.20B 6.30 -5.10 11.40 1720 ---- 11.40B 5.70A 11.40B 5.60 -4.70 10.30 1725 ---- 10.30B 5.10A 10.20B 5.00 -4.30 9.30 1730 ---- 9.30B 4.60A 9.20B 4.50 -3.90 8.40 1735 ---- 8.40B 4.20A 8.20B 4.00 -3.60 7.60 1740 ---- 7.60B 3.70A 7.60B 3.60 -3.20 6.80 1745 ---- 6.80B 3.40A 6.80B 3.20 -3.00 6.20 1750 ---- 6.20B 3.00A 6.20B 2.90 -2.60 5.50 1755 ---- 5.50B 2.70A 5.40B 2.60 -2.40 5.00 1760 ---- 5.00B 2.50A 4.90B 2.30 -2.20 4.50 1765 ---- 4.50B 2.20A 4.40B 2.10 -2.00 4.10 1770 ---- 4.10B 2.00A 4.00B 1.90 -1.80 3.70 5 5 1775 ---- 3.60B 1.80A 3.60B 1.70 -1.60 3.30 1780 ---- 3.30B 1.70A 3.20B 1.50 -1.50 3.00 1785 ---- 3.00B 1.50A 1.50A 1.40 -1.30 2.70 1790 ---- 2.70B 1.40A 2.70B 1.20 -1.20 2.40 1795 ---- 2.40B 1.30A 2.30B 1.10 -1.10 2.20 1800 ---- 2.20B 1.10A 2.20B 1.00 -1.00 2.00 1805 ---- 1.90B 1.00A 1.90B .90 -.90 1.80 1810 ---- 1.80B 1.00A 1.80B .90 -.70 1.60 1815 ---- 1.60B .90A 1.50B .80 -.60 1.40 1820 ---- 1.40B .80A 1.40B .70 -.60 1.30 1825 ---- 1.30B .70A .70A .70 -.50 1.20 1830 ---- 1.20B .70A 1.20B .60 -.50 1.10 1835 ---- ---- .60A .60A .50 -.50 1.00 1840 ---- ---- .60A .60A .50 -.40 .90 1 2 1845 ---- ---- .60A .60A .50 -.30 .80 1850 ---- .80B .50A .80B .40 -.30 .70 1855 ---- .70B .50A .50A .40 -.20 .60 1860 ---- ---- .50A .50A .40 -.20 .60 1865 ---- ---- .40A .40A .30 -.20 .50 1870 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 7 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .50 +.10 .40 1 2 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- .60B ---- .60B .70 +.20 .50 1480 ---- ---- ---- ---- .70 +.10 .60 1485 ---- ---- ---- ---- .80 +.10 .70 1490 ---- .80B ---- .80B .90 +.20 .70 1495 ---- .90B ---- .90B 1.00 +.20 .80 1500 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1505 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1510 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1515 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 1520 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 1525 ---- 2.00B ---- 2.00B 2.00 +.60 1.40 1530 ---- 2.30B ---- 2.30B 2.20 +.60 1.60 1535 ---- 2.60B ---- 2.60B 2.50 +.70 1.80 1540 ---- 2.90B ---- 2.90B 2.80 +.80 2.00 1545 ---- 3.30B ---- 3.30B 3.10 +.90 2.20 1550 3.70 3.80B 2.40A 3.30A 3.50 +1.00 2 2.50 1555 ---- 4.20B 2.70A 2.70A 4.00 +1.20 2.80 1560 ---- 4.80B 3.00A 3.00A 4.50 +1.40 3.10 1565 ---- 5.40B 3.40A 3.40A 5.00 +1.50 3.50 1570 ---- 6.10B 3.70A 3.70A 5.60 +1.70 3.90 1575 ---- 6.90B 4.20A 4.20A 6.30 +1.90 4.40 1 1580 ---- 7.70B 4.60A 4.60A 7.10 +2.20 4.90 1585 ---- 8.70B 5.20A 5.20A 7.90 +2.40 5.50 1590 ---- 9.70B 5.80A 5.80A 8.90 +2.80 6.10 1595 ---- 10.80B 6.40A 6.40A 9.90 +3.00 6.90 1600 ---- 12.10B 7.20A 7.20A 11.10 +3.40 7.70 1605 ---- 13.40B 8.00A 8.00A 12.30 +3.70 8.60 1610 ---- 14.90B 8.90A 8.90A 13.70 +4.10 9.60 1615 ---- 16.50B 9.90A 9.90A 15.20 +4.50 10.70 1620 ---- 18.30B 11.00A 11.00A 16.90 +5.00 11.90 1625 ---- 20.20B 12.20A 12.20A 18.70 +5.50 13.20 1630 ---- 22.20B 13.50A 13.50A 20.60 +6.00 14.60 1635 ---- 24.40B 14.90A 14.90A 22.70 +6.50 16.20 1640 ---- 26.80B 16.50A 16.50A 25.00 +7.10 17.90 1645 ---- 29.30B 18.20A 18.20A 27.40 +7.70 19.70 1650 ---- 32.00B 20.10A 20.10A 30.00 +8.30 21.70 1655 ---- 34.80B 22.10A 22.10A 32.70 +8.80 23.90 1660 ---- 37.90B 24.20A 24.20A 35.60 +9.50 26.10 1665 ---- 41.00B 26.50A 26.50A 38.60 +10.00 28.60 1670 ---- 44.30B 29.00A 29.00A 41.80 +10.70 31.10 1675 ---- 47.70B 31.60A 31.60A 45.20 +11.30 33.90 1680 ---- 51.30B 34.30A 34.30A 48.60 +11.90 36.70 1685 ---- 55.00B 37.20A 37.20A 52.30 +12.50 39.80 1690 ---- 58.90B ---- 58.90B 56.00 +13.10 42.90 1695 ---- 62.80B ---- 62.80B 59.90 +13.70 46.20 1700 ---- 66.90B ---- 66.90B 63.80 +14.10 49.70 1705 ---- 71.00B ---- 71.00B 67.90 +14.70 53.20 1710 ---- 75.20B ---- 75.20B 72.10 +15.20 56.90 1715 ---- 79.50B ---- 79.50B 76.30 +15.60 60.70 1720 ---- 83.90B ---- 83.90B 80.70 +16.10 64.60 1725 ---- 88.30B ---- 88.30B 85.10 +16.50 68.60 1730 ---- 92.80B ---- 92.80B 89.50 +16.80 72.70 1735 ---- 97.40B ---- 97.40B 94.00 +17.20 76.80 1740 ---- 102.00B ---- 102.00B 98.60 +17.50 81.10 1745 ---- 104.20B ---- 104.20B 103.20 +17.80 85.40 1750 ---- 111.30B ---- 111.30B 107.90 +18.10 89.80 1755 ---- 107.60B ---- 107.60B 112.60 +18.40 94.20 1760 ---- 108.10B ---- 108.10B 117.30 +18.60 98.70 1765 ---- 109.00B ---- 109.00B 122.10 +18.80 103.30 1770 ---- ---- ---- ---- 126.90 +19.00 107.90 1775 ---- ---- ---- ---- 131.70 +19.20 112.50 1780 ---- ---- ---- ---- 136.50 +19.30 117.20 1785 ---- ---- ---- ---- 141.30 +19.40 121.90 1790 ---- ---- ---- ---- 146.20 +19.60 126.60 1795 ---- ---- ---- ---- 151.10 +19.80 131.30 1800 ---- 159.40B ---- 159.40B 156.00 +19.90 136.10 1805 ---- ---- ---- ---- 160.90 +20.00 140.90 1810 ---- ---- ---- ---- 165.80 +20.10 145.70 1815 ---- ---- ---- ---- 170.70 +20.10 150.60 1820 ---- ---- ---- ---- 175.70 +20.30 155.40 1825 ---- ---- ---- ---- 180.60 +20.30 160.30 1830 ---- ---- ---- ---- 185.60 +20.40 165.20 1835 ---- ---- ---- ---- 190.50 +20.40 170.10 1840 ---- ---- ---- ---- 195.50 +20.50 175.00 1845 ---- ---- ---- ---- 200.40 +20.50 179.90 1850 ---- 208.80B ---- 208.80B 205.40 +20.60 184.80 1855 ---- ---- ---- ---- 210.40 +20.60 189.80 1860 ---- ---- ---- ---- 215.30 +20.60 194.70 1865 ---- ---- ---- ---- 220.30 +20.60 199.70 1870 ---- ---- ---- ---- 225.30 +20.70 204.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 3 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 235.10B 207.00A 207.00A 209.80 -20.80 230.60 1440 ---- 230.10B 202.10A 202.10A 204.80 -20.80 225.60 1445 ---- 225.00B 197.20A 197.20A 199.80 -20.80 220.60 1450 ---- 220.10B 191.60A 191.60A 194.80 -20.80 215.60 1455 ---- 215.10B 187.10A 187.10A 189.90 -20.80 210.70 1460 ---- 210.00B 182.00A 182.00A 184.90 -20.80 205.70 1465 ---- 205.10B 177.10A 177.10A 179.90 -20.80 200.70 1470 ---- 200.20B 172.20A 172.20A 174.90 -20.80 195.70 1475 ---- 195.20B 167.20A 167.20A 170.00 -20.70 190.70 1480 ---- 190.10B 162.20A 162.20A 165.00 -20.80 185.80 1485 ---- 185.20B 157.30A 157.30A 160.10 -20.70 180.80 1490 ---- 180.40B 152.30A 152.30A 155.20 -20.60 175.80 1495 ---- 175.40B 147.50A 147.50A 150.20 -20.70 170.90 1500 ---- 170.40B 142.10A 142.10A 145.30 -20.60 165.90 1505 ---- 165.40B 137.60A 137.60A 140.40 -20.60 161.00 1510 ---- 160.60B 132.80A 132.80A 135.50 -20.50 156.00 1515 ---- 155.60B 127.80A 127.80A 130.60 -20.50 151.10 1520 ---- 150.70B 123.10A 123.10A 125.80 -20.40 146.20 1525 ---- 145.70B 118.20A 118.20A 121.00 -20.30 141.30 1530 ---- 140.80B 113.50A 113.50A 116.10 -20.30 136.40 1535 ---- 135.90B 108.70A 108.70A 111.30 -20.30 131.60 1540 ---- 131.20B 103.90A 103.90A 106.60 -20.10 126.70 1545 ---- 126.20B 99.30A 99.30A 101.90 -20.00 121.90 1550 ---- 121.60B 94.30A 94.30A 97.20 -19.90 117.10 1555 ---- 116.70B 89.70A 89.70A 92.50 -19.90 112.40 1560 ---- 111.70B 85.10A 85.10A 87.90 -19.70 107.60 1565 ---- 107.20B 80.70A 80.70A 83.40 -19.60 103.00 1570 ---- 102.50B 76.30A 76.30A 78.90 -19.40 98.30 1575 ---- 97.90B 71.90A 71.90A 74.50 -19.20 93.70 1580 ---- 93.30B 67.70A 67.70A 70.20 -18.90 89.10 1585 ---- 88.60B 63.50A 63.50A 65.90 -18.70 84.60 1590 ---- 84.20B 59.40A 59.40A 61.80 -18.40 80.20 1595 ---- 79.80B 55.50A 55.50A 57.70 -18.20 75.90 1600 ---- 75.40B 51.70A 51.70A 53.80 -17.80 71.60 1605 ---- 71.00B 48.00A 48.00A 50.00 -17.40 67.40 1610 ---- 66.90B 44.40A 44.40A 46.30 -17.00 63.30 1615 ---- 62.80B 40.90A 40.90A 42.70 -16.60 59.30 1620 ---- 58.90B 37.70A 37.70A 39.30 -16.20 55.50 1625 ---- 55.00B 34.60A 34.60A 36.10 -15.60 51.70 1630 ---- 51.00B 31.60A 31.60A 33.00 -15.10 48.10 1635 ---- 47.40B 28.70A 28.70A 30.10 -14.50 44.60 1640 ---- 43.90B 26.10A 26.10A 27.30 -14.00 41.30 1645 25.30 40.70B 23.50A 26.80 24.70 -13.40 22 38.10 6 1650 ---- 37.60B 21.20A 21.20A 22.30 -12.80 35.10 1 1655 ---- 34.70B 19.10A 34.70B 20.10 -12.10 1 32.20 6 1660 ---- 31.90B 17.20A 31.90B 18.00 -11.40 29.40 1665 ---- 29.20B 15.40A 29.20B 16.10 -10.80 26.90 1670 ---- 26.60B 13.80A 26.60B 14.40 -10.10 24.50 21 1675 ---- 24.20B 12.30A 24.20B 12.80 -9.40 22.20 1 1680 11.40 22.00B 11.00A 11.10A 11.40 -8.70 1 20.10 3 1685 ---- 20.00B 9.70A 20.00B 10.10 -8.10 18.20 1 1690 ---- 18.00B 8.70A 18.00B 8.90 -7.50 16.40 1 1695 10.30 16.30B 7.70A 7.70A 7.90 -6.90 8 14.80 1700 ---- 14.70B 6.80A 14.70B 7.00 -6.30 13.30 28 1705 ---- 13.20B 6.00A 13.20B 6.20 -5.80 12.00 1710 ---- 11.80B 5.40A 11.80B 5.50 -5.20 10.70 1 1715 5.30 10.60B 4.80A 4.80A 4.80 -4.80 10 9.60 1 1720 4.20 9.50B 4.20 4.60B 4.20 -4.40 10 8.60 4 1725 ---- 8.50B 3.80A 8.50B 3.70 -3.90 7.60 1730 3.40 7.60B 3.30A 3.40 3.30 -3.50 1 6.80 1735 ---- 6.70B 3.00A 6.70B 2.90 -3.20 6.10 7 1740 ---- 6.00B 2.60A 6.00B 2.60 -2.80 5.40 2 1745 ---- 5.30B 2.40A 5.30B 2.30 -2.50 4.80 1750 ---- 4.70B 2.10A 4.70B 2.00 -2.20 1 4.20 252 1755 ---- 4.20B 1.90A 4.20B 1.80 -2.00 3.80 5 1760 1.70 3.70B 1.70 1.70 1.60 -1.70 1 3.30 3 1765 ---- 3.30B 1.50A 3.30B 1.40 -1.60 3.00 39 1770 ---- 2.90B 1.30A 2.90B 1.30 -1.30 2.60 5 1775 ---- 2.60B 1.20A 2.60B 1.20 -1.10 2.30 5 1780 ---- 2.30B 1.10A 2.30B 1.00 -1.10 2.10 1 1785 ---- 2.10B 1.00A 2.10B .90 -1.00 1.90 1790 ---- 1.80B .90A 1.80B .80 -.90 1.70 1 1795 ---- 1.60B .80A 1.60B .80 -.70 1.50 29 1800 ---- 1.40B .70A 1.40B .70 -.60 1.30 3 1805 ---- 1.30B .60A 1.30B .60 -.60 1.20 1810 .60 .60 .60 .60 .60 -.50 1 1.10 12 1815 ---- ---- .50A .50A .50 -.50 1.00 1820 ---- ---- .50A .50A .50 -.40 .90 1825 ---- ---- .50A .50A .40 -.40 .80 1830 ---- ---- .40A .40A .40 -.30 .70 1835 ---- ---- .40A .40A .30 -.30 .60 1840 ---- ---- .40A .40A .30 -.30 .60 1 1845 ---- ---- .40A .40A .30 -.20 .50 1850 ---- ---- .30A .30A .30 -.20 .50 1 6 1855 ---- ---- .30A .30A .20 -.20 .40 1 1860 ---- ---- .30A .30A .20 -.20 .40 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- ---- ---- .20 -.10 .30 1875 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 1 446 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 21 1475 ---- ---- ---- ---- .40 +.10 .30 1480 ---- .40B ---- .40B .40 +.10 .30 1485 ---- .50B ---- .50B .50 +.10 .40 1490 ---- .50B ---- .50B .50 +.10 .40 1495 ---- .60B ---- .60B .60 +.10 .50 1500 ---- .70B ---- .70B .70 +.20 .50 1 1505 ---- .80B ---- .80B .80 +.20 .60 1510 ---- .90B ---- .90B .90 +.30 .60 1515 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1520 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1525 ---- 1.40B ---- 1.40B 1.30 +.40 .90 1 1530 ---- 1.60B ---- 1.60B 1.50 +.50 1.00 1535 ---- 1.80B ---- 1.80B 1.70 +.50 1.20 1540 ---- 2.10B ---- 2.10B 1.90 +.60 1.30 1545 ---- 2.40B ---- 2.40B 2.20 +.70 1.50 2 1550 2.90 2.90 2.90 2.30A 2.50 +.80 1 1.70 11 1555 ---- 3.20B ---- 3.20B 2.90 +1.00 1.90 2 1560 ---- 3.60B 2.10A 2.10A 3.30 +1.10 2.20 11 1565 ---- 4.10B 2.40A 2.40A 3.70 +1.20 2.50 3 3 1570 ---- 4.70B 2.70A 2.70A 4.20 +1.40 2.80 2 1575 ---- 5.40B 3.10A 3.10A 4.80 +1.60 3.20 3 255 1580 ---- 6.10B 3.50A 3.50A 5.50 +1.80 1 3.70 1 1585 ---- 6.90B 4.00A 4.00A 6.20 +2.00 4.20 1590 ---- 7.90B 4.50A 4.50A 7.10 +2.40 4.70 1595 ---- 8.90B 5.10A 5.10A 8.00 +2.60 5.40 1600 ---- 10.10B 5.70A 5.70A 9.10 +3.00 6.10 10 1605 10.70 11.30B 6.40A 9.40A 10.30 +3.40 1 6.90 1610 ---- 12.70B 7.20A 7.20A 11.60 +3.80 7.80 2 1615 10.70 14.30B 8.00A 10.50A 13.00 +4.20 120 8.80 1620 ---- 16.00B 9.10A 9.10A 14.60 +4.70 9.90 1 1625 15.70 17.90B 10.10A 17.90B 16.30 +5.10 1 11.20 7 1630 ---- 19.90B 11.30A 11.30A 18.20 +5.60 12.60 1635 ---- 22.10B 12.70A 12.70A 20.30 +6.20 14.10 9 1640 ---- 24.50B 14.20A 14.20A 22.50 +6.80 15.70 3 1645 ---- 27.00B 15.90A 15.90A 24.90 +7.40 1 17.50 1 1650 ---- 29.70B 17.60A 17.60A 27.50 +8.00 19.50 9 1655 ---- 32.60B 19.60A 19.60A 30.30 +8.70 21.60 1660 28.50 35.60B 21.70A 35.60B 33.20 +9.40 2 23.80 1665 ---- 38.80B 24.00A 24.00A 36.30 +10.00 26.30 1670 ---- 42.20B 26.60A 26.60A 39.60 +10.70 28.90 1675 ---- 45.70B 29.00A 29.00A 43.00 +11.40 31.60 1680 ---- 49.30B 31.80A 31.80A 46.50 +12.00 34.50 1685 ---- 53.10B 34.70A 34.70A 50.20 +12.60 37.60 1690 ---- 57.10B 37.90A 57.10B 54.00 +13.20 40.80 1695 ---- 61.10B 41.10A 61.10B 58.00 +13.80 44.20 1700 ---- 65.20B 44.70A 44.70A 62.10 +14.40 47.70 1705 ---- 69.50B 48.20A 69.50B 66.30 +15.00 51.30 1710 ---- 73.80B 51.80A 73.80B 70.60 +15.60 55.00 1715 ---- 78.20B 55.50A 78.20B 74.90 +16.00 58.90 1720 ---- 82.60B 59.40A 82.60B 79.30 +16.40 62.90 1725 ---- 87.20B 63.50A 87.20B 83.80 +16.90 66.90 1730 ---- 91.70B 67.60A 91.70B 88.40 +17.30 71.10 1735 ---- 95.90B 71.80A 95.90B 93.00 +17.70 75.30 1740 ---- 100.60B 75.90A 100.50B 97.60 +17.90 79.70 1745 ---- 105.30B 80.40A 105.20B 102.30 +18.30 84.00 1750 ---- 110.50B 84.80A 110.50B 107.10 +18.60 88.50 1755 ---- 114.80B 89.10A 114.80B 111.90 +18.90 93.00 1760 ---- 119.60B 93.80A 119.60B 116.70 +19.10 97.60 1765 ---- 124.40B 98.20A 124.30B 121.50 +19.30 102.20 1770 ---- 129.30B 102.80A 129.20B 126.30 +19.40 106.90 1775 ---- 134.10B 107.50A 134.00B 131.20 +19.60 111.60 1780 ---- 139.00B 112.20A 139.00B 136.10 +19.80 116.30 1785 ---- 143.90B 117.20A 143.80B 141.00 +19.90 121.10 1790 ---- 148.80B 121.70A 148.80B 145.90 +20.00 125.90 1795 ---- 153.70B 126.50A 153.50B 150.80 +20.10 130.70 1800 ---- 159.10B 131.30A 159.10B 155.70 +20.20 135.50 1805 ---- 163.70B 136.30A 163.70B 160.60 +20.20 140.40 1810 ---- 168.50B 141.00A 168.40B 165.60 +20.30 145.30 1815 ---- 173.60B 145.90A 173.60B 170.50 +20.30 150.20 1820 ---- 178.50B 150.80A 178.40B 175.50 +20.40 155.10 1825 ---- 183.40B 155.70A 183.30B 180.40 +20.40 160.00 1830 ---- 188.50B 160.60A 188.50B 185.40 +20.50 164.90 1835 ---- 193.40B 165.50A 193.30B 190.40 +20.60 169.80 1840 ---- 198.30B 170.40A 198.10B 195.30 +20.50 174.80 1845 ---- 203.30B 175.30A 203.30B 200.30 +20.60 179.70 1850 ---- 208.70B 180.30A 208.70B 205.30 +20.60 184.70 1855 ---- 213.20B 185.20A 213.20B 210.30 +20.70 189.60 1860 ---- 218.20B 190.20A 218.10B 215.20 +20.60 194.60 1865 ---- 223.20B 195.20A 223.10B 220.20 +20.70 199.50 1870 ---- 228.20B 200.10A 228.10B 225.20 +20.70 204.50 1875 ---- 233.10B 205.10A 233.00B 230.20 +20.70 209.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 6 353 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 234.40B 206.10A 206.10A 209.20 -20.90 230.10 1455 ---- 229.40B 201.60A 201.60A 204.20 -20.90 225.10 1460 ---- 224.30B 196.60A 196.60A 199.30 -20.80 220.10 1465 ---- 219.50B 191.70A 191.70A 194.30 -20.90 215.20 1470 ---- 214.50B 186.80A 186.80A 189.40 -20.80 210.20 1475 ---- 209.30B 181.80A 181.80A 184.40 -20.90 205.30 1480 ---- 204.60B 176.90A 176.90A 179.50 -20.80 200.30 1485 ---- 199.50B 172.00A 172.00A 174.60 -20.80 195.40 1490 ---- 194.70B 167.10A 167.10A 169.70 -20.70 190.40 1495 ---- 189.60B 162.20A 162.20A 164.80 -20.70 185.50 1500 ---- 184.80B 156.80A 156.80A 159.90 -20.70 180.60 1505 ---- 179.90B 152.40A 152.40A 155.00 -20.70 175.70 1510 ---- 174.90B 147.60A 147.60A 150.10 -20.70 170.80 1515 ---- 169.90B 142.70A 142.70A 145.30 -20.60 165.90 1520 ---- 165.10B 137.80A 137.80A 140.50 -20.50 161.00 1525 ---- 160.20B 133.00A 133.00A 135.70 -20.40 156.10 1530 ---- 155.40B 128.30A 128.30A 130.90 -20.40 151.30 1535 ---- 150.50B 123.50A 123.50A 126.10 -20.30 146.40 1540 ---- 145.70B 118.80A 118.80A 121.40 -20.20 141.60 1545 ---- 140.90B 114.30A 114.30A 116.70 -20.10 136.80 1550 ---- 136.10B 109.20A 109.20A 112.00 -20.10 132.10 1555 ---- 131.30B 104.60A 104.60A 107.40 -19.90 127.30 1560 ---- 126.60B 100.10A 100.10A 102.80 -19.80 122.60 1565 ---- 121.60B 95.60A 95.60A 98.30 -19.60 117.90 1570 ---- 117.20B 91.10A 91.10A 93.80 -19.50 113.30 1575 ---- 112.50B 86.70A 86.70A 89.30 -19.30 108.60 1580 ---- 107.80B 82.40A 82.40A 85.00 -19.10 104.10 1585 ---- 103.30B 78.20A 78.20A 80.70 -18.90 99.60 1590 ---- 98.90B 74.00A 74.00A 76.40 -18.70 95.10 1595 ---- 94.30B 70.00A 70.00A 72.30 -18.40 90.70 1600 ---- 89.80B 66.00A 66.00A 68.20 -18.10 86.30 1605 ---- 85.70B 62.10A 62.10A 64.20 -17.90 82.10 1610 ---- 81.40B 58.40A 58.40A 60.40 -17.50 77.90 1615 ---- 77.20B 54.70A 54.70A 56.60 -17.20 73.80 1620 ---- 73.10B 51.10A 51.10A 52.90 -16.80 69.70 1625 ---- 69.10B 47.70A 47.70A 49.40 -16.40 65.80 1630 ---- 65.20B 44.40A 44.40A 46.00 -16.00 62.00 1635 ---- 61.30B 41.20A 41.20A 42.70 -15.60 58.30 1640 ---- 57.60B 38.20A 38.20A 39.60 -15.10 54.70 1645 ---- 54.00B 35.40A 35.40A 36.60 -14.60 51.20 1650 ---- 50.60B 32.60A 32.60A 33.70 -14.10 47.80 1655 ---- 47.20B 29.90A 29.90A 31.10 -13.50 44.60 1660 ---- 44.00B 27.40A 27.40A 28.50 -13.00 41.50 1665 ---- 41.10B 25.10A 25.10A 26.10 -12.50 38.60 1670 28.00 38.20B 23.00A 23.00A 23.90 -11.90 2 35.80 1675 ---- 35.30B 21.00A 35.20B 21.80 -11.30 33.10 1680 31.00 32.70B 19.10A 19.10A 19.80 -10.80 4 30.60 1685 ---- 30.20B 17.40A 30.20B 18.00 -10.20 28.20 1690 ---- 27.80B 15.80A 27.70B 16.30 -9.70 26.00 1695 ---- 25.60B 14.30A 25.60B 14.80 -9.10 23.90 7 1700 15.50 23.50B 13.00A 13.00A 13.40 -8.50 1 21.90 1 1 1705 ---- 21.60B 11.80A 21.60B 12.10 -8.00 20.10 1710 ---- 19.80B 10.70A 19.80B 11.00 -7.40 18.40 1715 ---- 18.10B 9.70A 18.10B 9.90 -6.90 16.80 1 1720 ---- 16.50B 8.80A 16.50B 9.00 -6.30 15.30 250 1725 ---- 15.10B 8.00A 15.10B 8.10 -5.90 14.00 1 1730 ---- 13.80B 7.20A 13.80B 7.30 -5.40 1 12.70 1735 ---- 12.50B 6.60A 12.40B 6.60 -5.00 11.60 1740 ---- 11.40B 6.00A 11.40B 6.00 -4.50 10.50 2 1745 ---- 10.40B 5.40A 10.30B 5.40 -4.20 9.60 1750 ---- 9.40B 4.90A 9.30B 4.90 -3.80 1 8.70 1 1 1755 ---- 8.60B 4.50A 8.60B 4.40 -3.50 7.90 1760 ---- 7.80B 4.10A 7.80B 4.00 -3.20 1 7.20 6 1765 ---- 7.10B 3.70A 7.10B 3.60 -2.90 3 6.50 1770 ---- 6.40B 3.30A 6.40B 3.30 -2.60 5.90 2 6 1775 ---- 5.80B 3.00A 5.80B 3.00 -2.40 5.40 1 1780 ---- 5.30B 2.80A 5.20B 2.70 -2.20 4.90 2 2 1785 ---- 4.80B 2.50A 4.70B 2.40 -2.00 4.40 5 1790 ---- 4.40B 2.30A 4.40B 2.20 -1.80 4.00 1795 ---- 3.90B 2.10A 3.80B 2.00 -1.60 3.60 1800 ---- 3.60B 1.90A 3.60B 1.80 -1.50 3.30 1 1805 ---- 3.20B 1.80A 3.20B 1.70 -1.30 3.00 1810 ---- 2.90B 1.60A 2.90B 1.50 -1.20 2.70 1815 ---- 2.70B 1.50A 2.70B 1.40 -1.10 2.50 1820 ---- 2.40B 1.40A 2.40B 1.30 -1.00 2 2.30 5 1825 ---- 2.20B 1.20A 2.20B 1.20 -.90 2.10 1830 1.20 2.00B 1.10A 1.10A 1.10 -.80 1 1.90 17 9 1835 ---- 1.80B 1.10A 1.80B 1.00 -.70 1 1.70 1 2 1840 ---- ---- 1.00A 1.00A .90 -.70 1.60 1845 ---- 1.50B .90A .90A .80 -.60 1.40 1850 ---- 1.40B .80A 1.40B .70 -.60 1.30 1 13 1855 ---- ---- .80A .80A .70 -.50 1.20 1 1860 ---- ---- .70A .70A .60 -.50 2 1.10 1865 ---- ---- .70A .70A .60 -.40 1.00 10 1870 ---- ---- .60A .60A .50 -.40 .90 1875 ---- ---- .60A .60A .50 -.30 .80 1880 ---- ---- .60A .60A .50 -.30 .80 1885 ---- ---- .50A .50A .40 -.30 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 32 317 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- ---- ---- ---- .30 UNCH .30 1 2 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .40 UNCH .40 1465 ---- ---- ---- ---- .50 +.10 .40 1470 ---- ---- ---- ---- .50 UNCH .50 6 1475 ---- .60B ---- .60B .60 +.10 .50 1480 ---- ---- ---- ---- .70 +.10 .60 1485 ---- .70B ---- .70B .80 +.20 .60 1490 ---- .80B ---- .80B .80 +.10 .70 1495 ---- .90B ---- .90B .90 +.10 .80 1 1500 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1505 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1510 ---- 1.30B ---- 1.30B 1.30 +.30 1 1.00 1 1515 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1520 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 1525 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 3 1530 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 1535 ---- 2.30B 1.60A 1.60A 2.30 +.60 1.70 2 1540 ---- 2.60B 1.80A 1.80A 2.50 +.60 1.90 1545 ---- 2.90B 2.00A 2.00A 2.80 +.70 1 2.10 2 1550 ---- 3.30B 2.20A 2.20A 3.10 +.80 2.30 6 1555 ---- 3.60B 2.50A 2.50A 3.50 +.90 2.60 1 1560 ---- 4.10B 2.70A 2.70A 3.90 +1.10 4 2.80 5 6 1565 ---- 4.60B 3.00A 3.00A 4.30 +1.20 3.10 1570 ---- 5.10B 3.30A 3.30A 4.90 +1.40 2 3.50 4 1575 ---- 5.80B 3.60A 3.60A 5.40 +1.50 3.90 1 1580 ---- 6.40B 4.00A 4.00A 6.00 +1.70 4.30 1585 ---- 7.20B 4.50A 4.50A 6.70 +1.90 4.80 1590 ---- 8.00B 5.00A 5.00A 7.50 +2.20 5.30 6 1595 ---- 8.90B 5.50A 5.50A 8.30 +2.40 5.90 1600 8.70 9.90B 6.10A 8.60A 9.20 +2.70 1 6.50 1 1605 ---- 11.00B 6.80A 6.80A 10.20 +3.00 1 7.20 1 1610 ---- 12.20B 7.50A 7.50A 11.40 +3.40 8.00 1615 12.90 13.60B 8.30A 11.80A 12.60 +3.70 1 8.90 1 1 1620 ---- 15.00B 9.20A 9.20A 13.90 +4.00 9.90 1625 ---- 16.50B 10.10A 10.10A 15.40 +4.50 10.90 1630 ---- 18.20B 11.30A 11.30A 17.00 +4.90 12.10 1635 ---- 20.00B 12.40A 12.40A 18.70 +5.30 13.40 1 1 1640 ---- 22.00B 13.70A 13.70A 20.50 +5.70 14.80 1645 ---- 24.10B 15.10A 15.10A 22.50 +6.20 16.30 1650 ---- 26.30B 16.70A 16.70A 24.70 +6.80 17.90 1655 ---- 28.70B 18.20A 18.20A 27.00 +7.30 19.70 1 1 1660 ---- 31.30B 20.00A 20.00A 29.40 +7.80 21.60 1665 ---- 34.00B 22.00A 22.00A 32.00 +8.40 23.60 1670 ---- 36.80B 23.90A 23.90A 34.70 +8.90 25.80 1675 28.00 39.80B 26.10A 39.80B 37.60 +9.50 2 28.10 1680 ---- 43.00B 28.50A 28.50A 40.70 +10.10 30.60 60 1685 ---- 46.20B 30.90A 30.90A 43.90 +10.70 33.20 7 1690 ---- 49.70B 33.60A 33.60A 47.20 +11.20 36.00 1695 ---- 53.20B 36.40A 36.40A 50.60 +11.80 38.80 1700 ---- 56.90B 39.20A 56.90B 54.20 +12.30 41.90 1705 ---- 60.70B 42.30A 60.70B 57.90 +12.90 45.00 1710 ---- 64.60B 45.50A 64.60B 61.80 +13.50 48.30 1715 ---- 68.60B 49.00A 68.60B 65.70 +14.00 51.70 1720 ---- 72.70B 52.40A 52.40A 69.70 +14.50 55.20 1725 ---- 76.80B 55.90A 55.90A 73.90 +15.00 58.90 1730 ---- 81.10B 59.60A 81.10B 78.10 +15.50 62.60 1735 ---- 85.40B 63.40A 85.40B 82.30 +15.90 66.40 1740 ---- 89.80B 67.30A 89.80B 86.70 +16.30 70.40 1745 ---- 94.30B 71.20A 94.30B 91.10 +16.70 74.40 1750 ---- 98.70B 75.20A 98.70B 95.60 +17.10 78.50 1755 ---- 103.30B 79.30A 103.30B 100.10 +17.40 82.70 1760 ---- 107.90B 83.50A 107.90B 104.70 +17.70 87.00 1765 ---- 112.10B 87.80A 112.10B 109.30 +18.00 91.30 1770 ---- 116.70B 92.10A 116.60B 113.90 +18.20 95.70 1775 ---- 121.40B 96.50A 121.30B 118.60 +18.40 100.20 1780 ---- 126.10B 101.20A 126.00B 123.30 +18.60 104.70 1785 ---- 130.80B 105.50A 130.70B 128.10 +18.90 109.20 1790 ---- 135.60B 110.10A 135.50B 132.90 +19.10 113.80 1795 ---- 140.40B 114.70A 140.30B 137.70 +19.30 118.40 1800 ---- 145.80B 119.30A 145.80B 142.50 +19.40 123.10 1805 ---- 150.10B 124.00A 150.00B 147.30 +19.50 127.80 1810 ---- 155.00B 128.70A 154.90B 152.20 +19.70 132.50 1815 ---- 159.80B 133.40A 159.70B 157.00 +19.80 137.20 1820 ---- 164.70B 138.40A 164.60B 161.90 +19.90 142.00 1825 ---- 169.60B 142.90A 169.50B 166.80 +20.00 146.80 1830 ---- 174.50B 147.70A 174.40B 171.70 +20.10 151.60 1835 ---- 179.40B 152.50A 179.30B 176.60 +20.20 156.40 1840 ---- 184.30B 157.60A 184.20B 181.50 +20.20 161.30 1845 ---- 189.30B 162.20A 189.20B 186.40 +20.30 166.10 1850 ---- 194.70B 167.10A 194.70B 191.40 +20.40 171.00 1855 ---- 199.20B 171.90A 199.20B 196.30 +20.40 175.90 1860 ---- 204.10B 176.80A 204.00B 201.30 +20.50 180.80 1865 ---- 209.00B 181.80A 209.00B 206.20 +20.50 185.70 1870 ---- 214.00B 186.70A 213.90B 211.20 +20.60 190.60 1875 ---- 219.00B 191.50A 218.90B 216.10 +20.60 195.50 1880 ---- 223.90B 196.50A 223.90B 221.10 +20.60 200.50 1885 ---- 228.90B 201.40A 228.70B 226.10 +20.70 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 10 112 G5M OCT22 Gold Weekly Monday Option - Week 5 CALL 1435 ---- 235.10B 206.80A 206.80A 209.90 -20.80 230.70 1440 ---- 230.10B 201.80A 201.80A 204.90 -20.80 225.70 1445 ---- 225.10B 196.80A 196.80A 199.90 -20.80 220.70 1450 ---- 220.10B 191.80A 191.80A 194.90 -20.80 215.70 1455 ---- 215.00B 186.80A 186.80A 189.90 -20.80 210.70 1460 ---- 210.10B 181.80A 181.80A 184.90 -20.80 205.70 1465 ---- 205.00B 176.90A 176.90A 179.90 -20.80 200.70 1470 ---- 200.10B 171.80A 171.80A 174.90 -20.80 195.70 1475 ---- 195.10B 166.80A 166.80A 169.90 -20.80 190.70 1480 ---- 190.00B 161.90A 161.90A 164.90 -20.80 185.70 1485 ---- 185.10B 156.80A 156.80A 159.90 -20.80 180.70 1490 ---- 180.10B 151.90A 151.90A 154.90 -20.80 175.70 1495 ---- 175.10B 146.90A 146.90A 149.90 -20.80 170.70 1500 ---- 170.10B 141.90A 141.90A 144.90 -20.80 165.70 1505 ---- 165.10B 136.90A 136.90A 139.90 -20.80 160.70 1510 ---- 160.00B 131.90A 131.90A 134.90 -20.80 155.70 1515 ---- 155.00B 127.00A 127.00A 129.90 -20.80 150.70 1520 ---- 150.10B 121.90A 121.90A 124.90 -20.80 145.70 1525 ---- 145.00B 117.00A 117.00A 119.90 -20.80 140.70 1530 ---- 140.00B 112.00A 112.00A 114.90 -20.80 135.70 1535 ---- 135.00B 106.90A 106.90A 109.90 -20.80 130.70 1540 ---- 130.00B 101.90A 101.90A 104.90 -20.80 125.70 1545 ---- 125.00B 96.90A 96.90A 99.90 -20.80 120.70 1550 ---- 120.00B 91.40A 91.40A 94.90 -20.80 115.70 1555 ---- 115.00B 86.90A 86.90A 89.90 -20.80 110.70 1560 ---- 110.00B 81.90A 81.90A 84.90 -20.80 105.70 1565 ---- 105.00B 77.00A 77.00A 79.90 -20.80 100.70 1570 ---- 100.00B 71.90A 71.90A 74.90 -20.80 95.70 1575 ---- 95.00B 67.00A 67.00A 69.90 -20.80 90.70 1580 ---- 90.00B 61.90A 61.90A 64.90 -20.80 85.70 1585 ---- 85.00B 57.00A 57.00A 59.90 -20.80 80.70 1590 ---- 80.00B 51.90A 51.90A 54.90 -20.80 75.70 1595 ---- 75.00B 46.90A 46.90A 49.90 -20.80 70.70 1600 ---- 70.10B 41.60A 41.60A 44.90 -20.80 65.70 1605 ---- 65.30B 37.10A 37.10A 39.90 -20.80 60.70 1610 ---- 60.30B 31.90A 31.90A 35.00 -20.80 55.80 1615 ---- 55.30B 27.10A 27.10A 30.20 -20.70 50.90 1620 ---- 50.40B 22.50A 22.50A 25.40 -20.60 46.00 1625 ---- 45.50B 18.20A 18.20A 20.80 -20.40 41.20 1630 ---- 40.70B 14.10A 14.10A 16.40 -20.10 36.50 1635 ---- 35.90B 10.50A 10.50A 12.40 -19.40 31.80 1640 22.20 31.10B 7.50A 11.10B 8.90 -18.50 471 27.40 10 1645 ---- 26.80B 5.10A 5.10A 6.10 -17.00 23.10 7 1650 5.50 22.50B 3.30A 4.90B 3.90 -15.20 53 19.10 1 5 1655 5.10 18.20B 2.10A 3.00 2.40 -13.10 52 15.50 18 1660 4.70 14.60B 1.40A 1.70B 1.40 -10.90 6 12.30 3 22 1665 7.00 11.50B .90A 1.10 .80 -8.80 152 9.60 5 116 1670 7.40 8.80B .40 .70 .50 -6.80 246 7.30 111 142 1675 1.90 6.30B .40A .40A .30 -5.10 55 5.40 23 24 1680 ---- 4.60B .30A .30A .10 -3.80 2 3.90 3 12 1685 .30 3.20B .10 .10 .10 -2.70 47 2.80 2 16 1690 2.00 2.20B .20A .20A .10 -1.90 3 2.00 9 1695 1.70 1.70 .20A .20A .10 -1.30 2 1.40 5 1700 .60 .60 .10 .10 .10 -.90 4 1.00 2 29 1705 .20 .20 .10A .10A .10 -.60 1 .70 12 20 1710 .20 .20 .10 .10 .10 -.40 3 .50 3 7 1715 .10 .10 .10 .10 .10 -.20 2 .30 5 7 1720 ---- ---- .10A .10A .10 -.10 .20 2 5 1725 ---- ---- .10A .10A .10 -.10 .20 5 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 2 1745 ---- ---- ---- ---- .10 UNCH .10 6 1750 ---- ---- ---- ---- .10 UNCH .10 105 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 110 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 1099 172 713 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 UNCH .10 24 1570 ---- ---- ---- ---- .10 UNCH .10 106 1575 ---- ---- ---- ---- .10 UNCH .10 7 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 21 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 ---- ---- ---- ---- .10 UNCH .10 1 12 1600 .20 .20 .10 .10 .10 UNCH 9 .10 1 21 1605 ---- .30B ---- .30B .10 -.10 .20 2 1610 .20 .50B .20 .20 .20 UNCH 5 .20 1 5 1615 .50 .70 .30 .30 .40 +.10 36 .30 1620 1.00 1.00 .30 .30 .60 +.20 11 .40 4 19 1625 1.30 1.80 .50A .60A 1.00 +.40 27 .60 7 26 1630 1.70 2.50B .70A 1.00 1.60 +.70 7 .90 6 14 1635 2.80 3.90B .90A 1.70A 2.60 +1.40 8 1.20 1 1 1640 3.40 5.90B 1.30A 4.20B 4.10 +2.30 43 1.80 4 1645 4.80 8.40B 1.70A 4.50B 6.30 +3.80 140 2.50 8 9 1650 3.20 11.70B 2.40A 6.70A 9.10 +5.60 5 3.50 3 52 1655 ---- 15.50B 3.30A 3.30A 12.60 +7.70 4.90 6 26 1660 7.50 19.80B 4.60A 19.80B 16.60 +9.90 3 6.70 16 40 1665 8.20 24.30B 6.30A 24.30B 21.00 +12.00 6 9.00 9 15 1670 ---- 29.00B 8.40A 8.40A 25.70 +14.10 11.60 1 8 1675 ---- 33.50B 11.40A 11.40A 30.40 +15.60 14.80 7 1680 ---- 38.30B 14.80A 14.80A 35.30 +17.00 18.30 2 1685 ---- 43.30B 18.20A 18.20A 40.30 +18.10 1 22.20 1 8 1690 ---- 48.20B 22.40A 48.10B 45.30 +18.90 26.40 1695 ---- 53.30B 26.40A 53.20B 50.30 +19.50 30.80 1700 ---- 58.70B 30.90A 58.70B 55.30 +19.90 1 35.40 1 5 1705 ---- 63.10B 35.60A 63.10B 60.30 +20.20 40.10 1710 ---- 68.10B 40.50A 68.00B 65.30 +20.40 44.90 1715 ---- 73.10B 45.20A 73.10B 70.30 +20.60 49.70 1720 ---- 78.10B 50.10A 78.00B 75.30 +20.70 54.60 1725 ---- 83.10B 55.00A 83.00B 80.30 +20.80 59.50 1730 ---- 88.10B 60.00A 88.00B 85.30 +20.80 64.50 1735 ---- 93.10B 64.90A 93.00B 90.30 +20.80 69.50 1740 ---- 98.10B 70.10A 98.00B 95.30 +20.80 74.50 1745 ---- 103.10B 75.00A 75.00A 100.30 +20.80 79.50 1750 102.00 108.00B 80.00A 98.70A 105.30 +20.80 3 84.50 7 1755 ---- 113.00B 85.00A 85.00A 110.30 +20.80 89.50 1760 ---- 118.00B 90.10A 117.90B 115.30 +20.80 94.50 4 1765 ---- 123.00B 95.00A 122.90B 120.30 +20.80 99.50 1770 ---- 128.00B 100.20A 127.90B 125.30 +20.80 104.50 1775 126.20 133.00B 105.20A 123.70A 130.30 +20.80 1 109.50 1 1780 ---- 138.00B 110.20A 137.90B 135.30 +20.80 114.50 1785 ---- 143.00B 114.90A 114.90A 140.30 +20.80 119.50 1790 ---- 148.00B 119.90A 147.90B 145.30 +20.80 124.50 1795 ---- 153.00B 124.90A 153.00B 150.30 +20.80 129.50 1800 ---- 158.00B 129.90A 158.00B 155.30 +20.80 134.50 1805 ---- 163.00B 134.90A 162.90B 160.30 +20.80 139.50 1810 ---- 168.00B 139.90A 139.90A 165.30 +20.80 144.50 1815 ---- 173.00B 144.90A 172.90B 170.30 +20.80 149.50 1820 ---- 178.00B 149.90A 178.00B 175.30 +20.80 154.50 1825 ---- 183.00B 154.90A 182.90B 180.30 +20.80 159.50 1830 ---- 188.00B 159.90A 187.90B 185.30 +20.80 164.50 1835 ---- 193.00B 164.90A 193.00B 190.30 +20.80 169.50 1840 ---- 198.00B 169.90A 197.90B 195.30 +20.80 174.50 1845 ---- 203.00B 174.90A 202.90B 200.30 +20.80 179.50 1850 ---- 208.00B 179.90A 207.90B 205.30 +20.80 184.50 1855 ---- 213.00B 185.20A 212.90B 210.30 +20.80 189.50 1860 ---- 218.00B 190.20A 217.90B 215.30 +20.80 194.50 1865 ---- 223.00B 194.90A 222.90B 220.30 +20.80 199.50 1870 ---- 228.00B 199.90A 227.90B 225.30 +20.80 204.50 1875 ---- 233.00B 204.90A 232.90B 230.30 +20.80 209.50 1880 ---- 238.00B 209.90A 237.90B 235.30 +20.80 214.50 1885 ---- 243.00B 214.90A 242.90B 240.30 +20.80 219.50 1890 ---- 248.00B 219.90A 247.90B 245.30 +20.80 224.50 1895 ---- 253.00B 224.90A 252.90B 250.30 +20.80 229.50 1900 ---- 258.00B 229.90A 258.00B 255.30 +20.80 234.50 1905 ---- 263.00B 234.90A 263.00B 260.30 +20.80 239.50 1910 ---- 268.00B 239.90A 267.90B 265.30 +20.80 244.50 1915 ---- 273.00B 244.90A 273.00B 270.30 +20.80 249.50 1920 ---- 278.00B 249.90A 277.90B 275.30 +20.90 254.40 1925 ---- 283.00B 254.90A 283.00B 280.30 +20.90 259.40 1930 ---- 288.00B 259.90A 287.90B 285.30 +20.90 264.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 306 68 568 OG DEC22 Gold Option CALL 1000 ---- 670.00B 641.90A 641.90A 644.80 -20.80 665.60 1010 ---- 659.90B 632.10A 632.10A 634.80 -20.80 655.60 1020 ---- 649.70B 622.10A 649.70B 624.80 -20.80 645.60 1025 ---- 644.70B 617.10A 644.70B 619.80 -20.80 640.60 1030 ---- 639.90B 612.00A 612.00A 614.80 -20.80 635.60 1040 ---- 629.70B 602.10A 629.70B 604.80 -20.80 625.60 1050 ---- 619.90B 591.90A 591.90A 594.80 -20.80 615.60 1060 ---- 609.80B 582.10A 582.10A 584.80 -20.80 605.60 1070 ---- 599.80B 572.10A 572.10A 574.80 -20.80 595.60 1075 ---- 595.00B 567.10A 567.10A 569.80 -20.80 590.60 1080 ---- 589.90B 562.10A 562.10A 564.80 -20.80 585.60 1085 ---- 584.80B 557.10A 557.10A 559.80 -20.80 580.60 1090 ---- 579.90B 552.10A 552.10A 554.80 -20.80 575.60 1095 ---- 574.70B 547.00A 547.00A 549.80 -20.80 570.60 1100 ---- 569.90B 542.00A 542.00A 544.80 -20.80 565.60 2 1105 ---- 565.00B 537.10A 537.10A 539.80 -20.80 560.60 1110 ---- 560.00B 532.10A 532.10A 534.80 -20.80 555.60 1115 ---- 554.90B 527.10A 527.10A 529.80 -20.80 550.60 1120 ---- 549.90B 522.10A 522.10A 524.80 -20.80 545.60 1125 ---- 544.90B 517.10A 517.10A 519.80 -20.80 540.60 1130 ---- 539.90B 511.90A 511.90A 514.80 -20.80 535.60 1135 ---- 535.00B 507.10A 507.10A 509.80 -20.80 530.60 1140 ---- 530.00B 501.90A 501.90A 504.80 -20.80 525.60 1145 ---- 524.90B 496.90A 496.90A 499.80 -20.80 520.60 1150 ---- 520.00B 491.90A 491.90A 494.80 -20.80 515.60 1155 ---- 514.90B 487.00A 487.00A 489.80 -20.80 510.60 1160 ---- 509.90B 481.90A 481.90A 484.80 -20.80 505.60 1165 ---- 504.90B 476.90A 476.90A 479.80 -20.80 500.60 1170 ---- 499.90B 471.90A 471.90A 474.80 -20.80 495.60 1175 ---- 494.90B 467.00A 467.00A 469.80 -20.80 490.60 1180 ---- 489.90B 461.90A 461.90A 464.80 -20.80 485.60 1185 ---- 484.90B 457.00A 457.00A 459.80 -20.80 480.60 1190 ---- 479.90B 452.10A 452.10A 454.80 -20.80 475.60 1195 ---- 474.90B 447.00A 447.00A 449.80 -20.80 470.60 1200 ---- 470.00B 442.00A 442.00A 444.80 -20.80 465.60 8 1205 ---- 464.90B 437.00A 437.00A 439.80 -20.80 460.60 1210 ---- 459.90B 431.90A 431.90A 434.80 -20.80 455.60 1215 ---- 454.90B 427.00A 427.00A 429.80 -20.80 450.60 1220 ---- 449.90B 422.00A 422.00A 424.80 -20.80 445.60 1225 ---- 444.90B 417.00A 417.00A 419.80 -20.80 440.60 1230 ---- 439.90B 411.90A 411.90A 414.80 -20.80 435.60 1235 ---- 434.90B 407.00A 407.00A 409.80 -20.80 430.60 1240 ---- 429.90B 401.90A 401.90A 404.80 -20.80 425.60 1245 ---- 424.90B 396.90A 396.90A 399.80 -20.80 420.60 1250 ---- 420.00B 392.00A 392.00A 394.80 -20.80 415.60 1255 ---- 415.00B 387.00A 387.00A 389.80 -20.80 410.60 1260 ---- 409.90B 381.90A 381.90A 384.80 -20.80 405.60 1265 ---- 404.90B 376.90A 376.90A 379.80 -20.80 400.60 1270 ---- 399.90B 371.90A 371.90A 374.80 -20.80 395.60 1275 ---- 394.90B 367.00A 367.00A 369.80 -20.80 390.60 1280 ---- 389.90B 362.00A 362.00A 364.80 -20.80 385.60 1285 ---- 384.90B 357.00A 357.00A 359.80 -20.80 380.60 1290 ---- 379.90B 351.90A 351.90A 354.80 -20.80 375.60 1295 ---- 374.90B 347.00A 347.00A 349.80 -20.80 370.60 1300 ---- 370.00B 342.00A 342.00A 344.80 -20.80 365.60 1305 ---- 364.90B 337.00A 337.00A 339.80 -20.80 360.60 1310 ---- 359.90B 332.00A 332.00A 334.80 -20.80 355.60 1315 ---- 354.90B 327.00A 327.00A 329.80 -20.80 350.60 1320 ---- 350.00B 322.00A 322.00A 324.80 -20.80 345.60 1325 ---- 345.00B 317.00A 317.00A 319.80 -20.80 340.60 1 1330 ---- 340.00B 312.00A 312.00A 314.80 -20.80 335.60 1335 ---- 335.00B 307.00A 307.00A 309.80 -20.80 330.60 1340 ---- 330.00B 302.00A 302.00A 304.80 -20.80 325.60 1345 ---- 325.00B 297.00A 297.00A 299.80 -20.80 320.60 1350 ---- 320.00B 292.00A 292.00A 294.80 -20.80 315.60 17 1355 ---- 315.00B 287.00A 287.00A 289.80 -20.80 310.60 1360 ---- 310.00B 282.00A 282.00A 284.80 -20.80 305.60 1365 ---- 305.00B 277.00A 277.00A 279.80 -20.80 300.60 1370 ---- 300.00B 272.00A 272.00A 274.80 -20.80 295.60 1375 ---- 295.00B 267.00A 267.00A 269.80 -20.80 290.60 1380 ---- 290.00B 262.00A 262.00A 264.80 -20.80 285.60 1385 ---- 284.90B 256.70A 256.70A 259.80 -20.80 280.60 1390 ---- 279.90B 251.70A 251.70A 254.80 -20.80 275.60 1395 ---- 274.90B 246.70A 246.70A 249.80 -20.80 270.60 1400 ---- 270.00B 241.50A 241.50A 244.80 -20.80 265.60 1659 1405 ---- 265.00B 236.70A 236.70A 239.80 -20.80 260.60 1410 ---- 260.00B 231.70A 231.70A 234.80 -20.80 255.60 1415 ---- 255.00B 226.70A 226.70A 229.80 -20.80 250.60 1420 ---- 250.10B 221.80A 221.80A 224.90 -20.70 245.60 1425 ---- 245.10B 216.80A 216.80A 219.90 -20.80 240.70 1430 ---- 240.00B 211.80A 211.80A 214.90 -20.80 235.70 1435 ---- 235.10B 206.80A 206.80A 209.90 -20.80 230.70 1440 ---- 230.00B 201.80A 201.80A 204.90 -20.80 225.70 1445 ---- 225.20B 196.90A 196.90A 200.00 -20.70 220.70 1450 ---- 220.10B 191.70A 191.70A 195.00 -20.70 215.70 15 1455 ---- 215.10B 186.90A 186.90A 190.10 -20.70 210.80 1460 ---- 210.30B 182.00A 182.00A 185.10 -20.70 205.80 1465 ---- 205.40B 177.00A 177.00A 180.20 -20.60 200.80 1470 ---- 200.40B 172.10A 172.10A 175.20 -20.70 195.90 1475 ---- 195.40B 167.20A 167.20A 170.30 -20.60 190.90 1480 ---- 190.40B 162.30A 162.30A 165.30 -20.70 186.00 1485 ---- 185.50B 157.40A 157.40A 160.40 -20.60 181.00 1490 ---- 180.50B 152.50A 152.50A 155.50 -20.60 1 176.10 19 1495 ---- 175.60B 147.60A 147.60A 150.60 -20.60 171.20 1500 ---- 170.70B 142.60A 142.60A 145.80 -20.40 166.20 26 1505 ---- 165.80B 137.90A 137.90A 140.90 -20.40 161.30 1510 ---- 160.90B 133.10A 133.10A 136.10 -20.30 156.40 1515 ---- 156.00B 128.30A 128.30A 131.30 -20.30 151.60 1520 ---- 151.10B 123.60A 123.60A 126.50 -20.20 146.70 22 1525 ---- 146.20B 118.80A 118.80A 121.70 -20.20 141.90 1530 ---- 141.40B 114.10A 114.10A 117.00 -20.10 137.10 1535 ---- 136.70B 109.40A 109.40A 112.30 -20.00 132.30 3 1540 ---- 131.80B 104.80A 104.80A 107.60 -19.90 127.50 1 1545 ---- 127.00B 100.10A 100.10A 103.00 -19.80 122.80 1550 ---- 122.40B 95.60A 95.60A 98.40 -19.70 118.10 4 1555 ---- 117.70B 91.10A 91.10A 93.90 -19.50 113.40 1560 ---- 113.00B 86.60A 86.60A 89.40 -19.40 108.80 32 1565 ---- 108.40B 82.30A 82.30A 85.00 -19.20 104.20 1 1570 83.20 103.70B 78.00A 83.80B 80.70 -18.90 3 99.60 1575 ---- 99.00B 73.80A 73.80A 76.40 -18.70 95.10 1580 ---- 94.80B 69.70A 69.70A 72.20 -18.50 90.70 56 1585 ---- 90.40B 65.70A 65.70A 68.10 -18.20 86.30 1590 ---- 86.00B 61.80A 61.80A 64.10 -17.90 82.00 1595 ---- 81.40B 57.90A 57.90A 60.20 -17.60 77.80 1 22 1600 ---- 77.40B 54.20A 54.20A 56.40 -17.20 73.60 3 81 1605 ---- 73.20B 50.60A 50.60A 52.70 -16.90 69.60 1 1610 ---- 69.10B 47.10A 47.10A 49.10 -16.50 65.60 3 1615 ---- 65.20B 43.70A 43.70A 45.70 -16.00 61.70 3 1620 ---- 61.30B 40.50A 40.50A 42.30 -15.60 5 57.90 32 1625 ---- 57.50B 37.40A 37.40A 39.20 -15.10 1 54.30 90 1630 41.40 53.70B 34.50A 38.10B 36.10 -14.70 22 50.80 285 1635 ---- 50.20B 31.70A 31.70A 33.20 -14.20 47.40 149 1640 39.40 46.90B 29.10A 37.50B 30.50 -13.60 10 44.10 55 1645 33.60 43.90B 26.60A 29.60B 27.90 -13.10 13 41.00 2 45 1650 37.00 40.70B 24.30A 26.70A 25.50 -12.50 143 38.00 526 1872 1655 29.30 37.80B 22.10 24.60B 23.20 -11.90 20 35.10 1 221 1660 25.40 34.90B 20.00 22.20A 21.10 -11.30 23 32.40 127 919 1665 21.20 32.20B 18.30A 22.50B 19.10 -10.80 2 29.90 35 289 1670 29.00 29.80B 16.60A 18.00A 17.30 -10.20 58 27.50 159 758 1675 23.40 27.30B 15.10A 16.70B 15.70 -9.50 460 25.20 78 948 1680 23.60 25.20B 13.60A 14.10A 14.10 -9.00 60 23.10 27 563 1685 16.20 23.10B 12.30A 12.30A 12.80 -8.40 12 21.20 6 232 1690 14.50 21.10B 11.10A 11.10A 11.50 -7.80 18 19.30 12 1059 1695 10.30 19.30B 10.00A 11.00B 10.40 -7.20 466 17.60 9 625 1700 17.00 17.60B 9.00A 9.90A 9.30 -6.80 906 16.10 1529 3415 1705 10.50 16.10B 8.10A 10.10B 8.40 -6.20 10 14.60 222 1710 14.80 14.80 7.30A 8.10B 7.50 -5.80 12 13.30 5 2382 1715 8.10 13.30B 6.60A 6.70A 6.80 -5.30 246 12.10 400 979 1720 10.40 12.00B 6.00A 6.40B 6.10 -4.80 32 10.90 177 788 1725 7.60 10.90B 5.40 6.00 5.50 -4.40 21 9.90 216 2430 1730 6.60 9.90B 4.90A 5.00A 4.90 -4.10 38 9.00 35 794 1735 5.70 9.00B 4.40 4.60B 4.40 -3.70 549 8.10 29 748 1740 4.00 8.10B 4.00 4.20B 4.00 -3.30 16 7.30 354 905 1745 ---- 7.40B 3.60A 7.40B 3.60 -3.00 32 6.60 18 242 1750 6.40 6.70B 3.20 3.50A 3.20 -2.80 1169 6.00 1362 5779 1755 6.10 6.10 2.90A 2.90A 2.90 -2.50 18 5.40 13 434 1760 3.40 5.50B 2.60 2.70B 2.60 -2.30 4 4.90 5 2606 1765 2.30 5.00B 2.30 2.60 2.40 -2.00 28 4.40 13 487 1770 ---- 4.50B 2.20A 4.50B 2.10 -1.90 3 4.00 3 2467 1775 2.30 4.00B 1.80 1.90B 1.90 -1.70 26 3.60 566 3510 1780 2.30 3.70B 1.80 1.80 1.70 -1.50 64 3.20 17 652 1785 2.00 3.30B 1.60A 1.60A 1.60 -1.30 16 2.90 622 1790 1.50 3.00B 1.40A 1.40A 1.40 -1.20 12 2.60 49 216 1795 ---- 2.70B 1.30A 2.70B 1.30 -1.10 2.40 1 377 1800 1.80 2.50B 1.20 1.30 1.20 -1.00 1301 2.20 95 9037 1805 1.30 2.20B 1.10A 1.10A 1.00 -1.00 4 2.00 2 516 1810 1.50 2.00B 1.00A 1.00A .90 -.90 3 1.80 5 627 1815 1.00 1.80B .90A .90A .90 -.70 9 1.60 764 1820 1.10 1.60B .90 .90 .80 -.70 60 1.50 2 2745 1825 ---- 1.50B .80A 1.50B .70 -.60 22 1.30 1153 2066 1830 .90 1.30B .70A .70A .70 -.50 12 1.20 3 770 1835 .80 1.20B .70A .70A .60 -.50 1 1.10 303 1840 .50 1.10B .50 .60 .60 -.40 5 1.00 476 1845 ---- 1.00B .60A 1.00B .50 -.40 .90 22 141 1850 .60 .60 .50 .60 .50 -.40 24 .90 1 7229 1855 .50 .50 .50 .50 .50 -.30 1 .80 720 1860 ---- ---- .50A .50A .40 -.30 9 .70 800 1865 .40 .40 .40 .40 .40 -.30 14 .70 123 1870 ---- ---- .40A .40A .40 -.20 .60 478 1875 .30 .30 .30 .30 .30 -.30 25 .60 2303 3498 1880 .50 .50 .40A .40A .30 -.20 8 .50 26 420 1885 ---- ---- .40A .40A .30 -.20 .50 209 1890 ---- ---- .40A .40A .30 -.20 .50 110 1895 ---- .50B .30A .50B .30 -.10 .40 29 172 1900 .30 .30 .30 .30 .20 -.20 90 .40 59 9899 1905 ---- ---- .30A .30A .20 -.20 .40 322 1910 ---- ---- .30A .30A .20 -.20 .40 200 536 1915 .40 .40 .30 .30 .20 -.20 4 .40 1 330 1920 .30 .30 .20 .20 .20 -.10 3 .30 704 1925 .20 .20 .20 .20 .20 -.10 15 .30 1004 1930 ---- ---- ---- ---- .20 -.10 .30 260 1935 ---- ---- ---- ---- .10 -.20 .30 73 1940 .20 .20 .10 .10 .10 -.20 36 .30 487 1945 ---- ---- .20A .20A .10 -.20 .30 168 1950 .20 .20 .20 .20 .10 -.20 32 .30 1005 10917 1955 ---- ---- ---- ---- .10 -.10 .20 7 413 1960 ---- ---- ---- ---- .10 -.10 .20 275 1965 ---- ---- ---- ---- .10 -.10 .20 102 1970 ---- ---- ---- ---- .10 -.10 .20 445 1975 ---- ---- ---- ---- .10 -.10 .20 1 574 1980 .20 .20 .20 .20 .10 -.10 1 .20 142 1985 ---- ---- ---- ---- .10 -.10 .20 354 1990 ---- ---- ---- ---- .10 -.10 .20 10 167 1995 ---- ---- ---- ---- .10 -.10 .20 10 64 2000 .20 .20 .10 .10 .10 -.10 151 .20 9 14951 2005 ---- ---- ---- ---- .10 -.10 .20 150 2010 ---- ---- ---- ---- .10 -.10 1 .20 334 2015 .10 .10 .10 .10 .10 UNCH 9 .10 225 2020 ---- ---- ---- ---- .10 UNCH .10 77 2025 ---- ---- ---- ---- .10 UNCH .10 1969 2030 ---- ---- ---- ---- .10 UNCH .10 918 2035 .10 .10 .10 .10 .10 UNCH 2 .10 84 2040 ---- ---- ---- ---- .10 UNCH .10 88 2045 ---- ---- ---- ---- .10 UNCH .10 194 2050 .10 .10 .10 .10 .10 UNCH 4 .10 2689 2055 ---- ---- ---- ---- .10 UNCH .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 224 2070 ---- ---- ---- ---- .10 UNCH .10 220 2075 ---- ---- ---- ---- .10 UNCH .10 252 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH 156 .10 104 11737 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 ---- ---- ---- ---- .10 UNCH .10 523 2120 ---- ---- ---- ---- .10 UNCH .10 197 2125 ---- ---- ---- ---- .10 UNCH .10 185 2130 ---- ---- ---- ---- .10 UNCH .10 510 2135 ---- ---- ---- ---- .10 UNCH .10 105 2140 ---- ---- ---- ---- .10 UNCH .10 77 2145 ---- ---- ---- ---- .10 UNCH .10 84 2150 ---- ---- ---- ---- .10 UNCH .10 2293 2155 .10 .10 .10 .10 .10 UNCH 10 .10 155 2160 ---- ---- ---- ---- .10 UNCH .10 1 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 ---- ---- ---- ---- .10 UNCH .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH .10 9172 2205 ---- ---- ---- ---- .10 UNCH 1 .10 34 2210 ---- ---- ---- ---- .10 UNCH .10 78 2215 ---- ---- ---- ---- .10 UNCH .10 68 2220 ---- ---- ---- ---- .10 UNCH .10 63 2225 ---- ---- ---- ---- .10 UNCH .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 25 2235 ---- ---- ---- ---- .10 UNCH .10 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH .10 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 .10 .10 .10 .10 .10 UNCH 1 .10 7 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 ---- ---- ---- ---- .10 UNCH .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 1 6146 3200 ---- ---- ---- ---- .10 UNCH .10 1355 3500 ---- ---- ---- ---- .10 UNCH .10 3372 4000 ---- ---- ---- ---- .10 UNCH .10 599 4500 ---- ---- ---- ---- .10 UNCH .10 646 5000 ---- ---- ---- ---- .10 UNCH .10 23285 5500 ---- ---- ---- ---- .10 UNCH .10 319 6000 ---- ---- ---- ---- .10 UNCH .10 83 6500 ---- ---- ---- ---- .10 UNCH .10 43 7000 ---- ---- ---- ---- .10 UNCH .10 11 7500 ---- ---- ---- ---- .10 UNCH .10 800 ---- 869.90B 842.10A 842.10A 844.80 -20.80 865.60 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 844.90B 817.00A 817.00A 819.80 -20.80 840.60 850 ---- 819.90B 792.10A 792.10A 794.80 -20.80 815.60 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 794.90B 767.00A 794.90B 769.80 -20.80 790.60 900 ---- 769.70B 742.10A 769.70B 744.80 -20.80 765.60 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 744.90B 717.00A 717.00A 719.80 -20.80 740.60 950 ---- 720.00B 691.90A 691.90A 694.80 -20.80 715.60 975 ---- 694.80B 667.10A 667.10A 669.80 -20.80 690.60 990 ---- 679.90B 652.10A 679.90B 654.80 -20.80 675.60 OG JAN23 Gold Option CALL 1000 ---- 684.00B 656.50A 656.50A 659.10 -20.90 680.00 1050 ---- 634.10B 606.50A 634.10B 609.10 -20.90 630.00 1100 ---- 584.10B 556.50A 556.50A 559.10 -20.90 580.00 1150 ---- 534.10B 506.50A 506.50A 509.10 -20.90 530.00 1175 ---- 509.10B 481.40A 509.10B 484.10 -20.90 505.00 1200 ---- 484.10B 456.40A 456.40A 459.10 -20.90 480.00 1225 ---- 459.10B 431.40A 431.40A 434.10 -20.90 455.00 1250 ---- 434.10B 406.50A 406.50A 409.10 -20.90 430.00 5 22 1275 ---- 409.10B 381.60A 409.10B 384.10 -20.90 405.00 1300 ---- 384.20B 356.40A 356.40A 359.10 -20.90 380.00 1325 ---- 359.20B 331.50A 331.50A 334.10 -20.90 355.00 1350 ---- 334.20B 305.90A 305.90A 309.10 -20.90 330.00 31 1360 ---- 324.30B 296.50A 296.50A 299.20 -20.90 320.10 1370 ---- 314.40B 286.60A 286.60A 289.20 -20.90 310.10 1375 ---- 309.40B 281.60A 309.40B 284.20 -20.90 305.10 1380 ---- 304.50B 276.70A 304.50B 279.30 -20.80 300.10 1390 ---- 294.60B 266.80A 294.60B 269.40 -20.80 290.20 1400 ---- 284.70B 256.40A 256.40A 259.50 -20.80 280.30 13 1410 ---- 274.80B 247.10A 274.80B 249.60 -20.80 270.40 1420 ---- 265.00B 237.30A 237.30A 239.80 -20.80 260.60 1425 ---- 260.00B 232.40A 232.40A 234.90 -20.70 255.60 1430 ---- 255.10B 227.50A 227.50A 230.00 -20.70 250.70 1440 ---- 245.30B 217.80A 245.30B 220.30 -20.60 240.90 1445 ---- 240.40B 212.90A 212.90A 215.40 -20.70 236.10 1450 ---- 235.60B 207.60A 207.60A 210.60 -20.60 231.20 3 1455 ---- 230.60B 203.20A 203.20A 205.80 -20.50 226.30 1460 ---- 225.80B 198.50A 198.50A 200.90 -20.60 221.50 1465 ---- 220.90B 193.60A 193.60A 196.20 -20.40 216.60 2 1470 ---- 216.10B 188.90A 188.90A 191.40 -20.40 211.80 1475 ---- 211.30B 184.20A 184.20A 186.60 -20.40 207.00 1480 ---- 206.50B 179.40A 179.40A 181.90 -20.30 202.20 1485 ---- 201.70B 174.70A 174.70A 177.20 -20.20 197.40 1490 ---- 196.90B 170.10A 170.10A 172.50 -20.20 192.70 1495 ---- 192.20B 165.40A 165.40A 167.80 -20.10 187.90 1500 ---- 187.30B 160.30A 160.30A 163.20 -20.00 183.20 7 1505 ---- 182.70B 156.20A 156.20A 158.50 -20.00 178.50 1510 ---- 178.00B 151.20A 151.20A 154.00 -19.80 173.80 1 1515 ---- 173.20B 146.70A 146.70A 149.40 -19.80 169.20 1520 ---- 168.70B 142.20A 142.20A 144.90 -19.70 164.60 1525 ---- 163.80B 137.70A 137.70A 140.40 -19.60 160.00 1530 ---- 159.40B 133.30A 133.30A 136.00 -19.40 155.40 1535 ---- 154.90B 128.90A 128.90A 131.60 -19.30 150.90 1540 ---- 150.40B 124.60A 124.60A 127.20 -19.20 146.40 1545 ---- 145.90B 120.30A 120.30A 122.90 -19.00 141.90 1550 ---- 141.20B 116.10A 116.10A 118.70 -18.80 137.50 92 1555 ---- 137.20B 112.00A 112.00A 114.50 -18.70 133.20 4 1560 ---- 132.70B 107.90A 107.90A 110.40 -18.40 128.80 1 1565 ---- 128.40B 103.80A 103.80A 106.30 -18.20 124.50 1570 ---- 124.10B 99.80A 99.80A 102.20 -18.10 120.30 1575 ---- 119.80B 95.90A 95.90A 98.30 -17.80 116.10 1580 ---- 115.70B 92.10A 92.10A 94.40 -17.60 112.00 1 1585 ---- 111.50B 88.30A 88.30A 90.60 -17.40 108.00 1590 ---- 107.50B 84.60A 84.60A 86.80 -17.20 104.00 1595 ---- 103.50B 81.00A 81.00A 83.10 -16.90 100.00 1600 ---- 99.50B 77.50A 77.50A 79.50 -16.60 96.10 136 1605 ---- 95.60B 74.00A 74.00A 76.00 -16.30 92.30 1610 ---- 91.90B 70.70A 70.70A 72.50 -16.10 88.60 2 1615 ---- 88.10B 67.40A 67.40A 69.20 -15.80 85.00 1620 ---- 84.50B 64.20A 64.20A 65.90 -15.50 81.40 1625 ---- 80.90B 61.10A 61.10A 62.80 -15.10 77.90 37 1630 ---- 77.30B 58.20A 58.20A 59.70 -14.80 74.50 1 1635 ---- 74.10B 55.30A 55.30A 56.70 -14.50 71.20 1640 ---- 70.70B 52.50A 52.50A 53.90 -14.10 68.00 1645 ---- 67.50B 49.70A 49.70A 51.10 -13.80 64.90 3 1650 61.20 64.60B 47.10A 64.60B 48.50 -13.40 60 61.90 4 661 1655 ---- 61.60B 44.60A 44.60A 45.90 -13.10 130 59.00 99 1660 ---- 58.70B 42.30A 58.70B 43.50 -12.70 56.20 75 267 1665 42.30 55.90B 40.00A 42.70B 41.10 -12.30 1 53.40 3 50 1670 49.00 53.20B 37.80A 37.80A 38.90 -11.90 1 50.80 1 23 1675 38.70 50.50B 35.70A 42.50B 36.80 -11.50 2 48.30 1 610 1680 36.90 48.00B 33.70A 38.10B 34.70 -11.20 82 45.90 236 1685 34.90 45.60B 31.80A 34.00 32.80 -10.70 27 43.50 93 274 1690 ---- 43.40B 30.00A 43.40B 30.90 -10.40 41.30 19 779 1695 30.30 41.10B 28.30A 30.70B 29.20 -10.00 1 39.20 55 1700 27.60 38.90B 26.70A 27.00A 27.50 -9.60 59 37.10 30 1678 1705 ---- 37.00B 25.20A 37.00B 25.90 -9.30 1 35.20 1 66 1710 26.20 34.90B 23.70A 27.00B 24.40 -8.90 4 33.30 265 1715 23.50 33.10B 22.40A 25.60B 23.00 -8.50 9 31.50 87 89 1720 ---- 31.40B 21.10A 31.40B 21.70 -8.10 1 29.80 7 164 1725 29.00 29.80B 19.80A 21.10 20.40 -7.80 12 28.20 2 257 1730 ---- 28.20B 18.70A 28.20B 19.20 -7.50 6 26.70 5 350 1735 21.20 26.60B 17.60A 18.70B 18.10 -7.10 4 25.20 54 1740 16.90 25.20B 16.60A 17.60B 17.00 -6.80 4 23.80 6 467 1745 18.80 23.80B 15.60A 15.60A 16.00 -6.50 2 22.50 71 1750 15.20 22.50B 14.70A 15.60B 15.10 -6.20 172 21.30 127 2284 1755 ---- 21.30B 13.80A 21.30B 14.20 -5.90 4 20.10 4 46 1760 13.20 20.00B 13.00A 13.90A 13.30 -5.70 8 19.00 7 243 1765 ---- 19.00B 12.30A 19.00B 12.60 -5.30 1 17.90 37 1770 11.30 17.90B 11.30 12.20B 11.80 -5.10 5 16.90 318 823 1775 ---- 16.90B 10.90A 16.90B 11.10 -4.90 1 16.00 673 1780 10.50 15.90B 10.00 10.90 10.50 -4.60 25 15.10 343 1785 ---- 15.00B 9.70A 15.00B 9.90 -4.30 14.20 33 1790 ---- 14.20B 9.10A 14.20B 9.30 -4.10 19 13.40 63 53 1795 ---- 13.40B 8.60A 13.40B 8.80 -3.90 5 12.70 17 1800 10.40 12.70B 8.10A 8.10A 8.20 -3.80 266 12.00 189 3049 1805 ---- 12.00B 7.70A 12.00B 7.80 -3.50 2 11.30 1 60 1810 ---- 11.30B 7.20A 11.30B 7.30 -3.40 11 10.70 7 1872 1815 ---- 10.70B 6.80A 10.70B 6.90 -3.20 10.10 1 54 1820 7.70 10.10B 6.50A 6.50A 6.50 -3.00 5 9.50 3 93 1825 ---- 9.50B 6.10A 9.50B 6.10 -2.90 3 9.00 327 1830 ---- 9.00B 5.80A 9.00B 5.80 -2.70 10 8.50 23 170 1835 ---- 8.50B 5.50A 8.50B 5.50 -2.50 8.00 1 121 1840 5.20 8.10B 5.20 5.30B 5.20 -2.40 3 7.60 121 1845 5.90 7.60B 4.90A 4.90A 4.90 -2.30 4 7.20 4 23 1850 7.10 7.20B 4.60A 4.80 4.60 -2.20 20 6.80 10 1653 1855 4.30 6.80B 4.30 4.40B 4.40 -2.00 4 6.40 90 1860 6.30 6.40B 4.10A 4.10A 4.10 -2.00 1 6.10 2 969 1865 ---- 6.10B 3.90A 6.10B 3.90 -1.90 5.80 186 1870 5.00 5.80B 3.70A 3.70A 3.70 -1.80 3 5.50 1 153 1875 3.90 5.50B 3.50A 4.00B 3.50 -1.70 64 5.20 9 1841 1880 3.40 5.20B 3.40 3.40 3.30 -1.60 3 4.90 13 103 1885 ---- 4.90B 3.20A 4.90B 3.10 -1.60 1 4.70 76 1890 ---- 4.70B 3.00A 4.70B 3.00 -1.40 4.40 1 104 1895 2.70 4.40B 2.70 2.80B 2.80 -1.40 2 4.20 19 44 1900 3.30 4.20B 2.70 2.80 2.70 -1.30 14 4.00 202 6882 1905 3.00 4.00B 2.60A 2.90B 2.60 -1.20 2 3.80 1 20 1910 ---- 3.80B 2.50A 3.80B 2.40 -1.20 3.60 58 1915 ---- 3.60B 2.40A 3.60B 2.30 -1.10 3.40 735 1920 2.60 3.40B 2.20A 2.20A 2.20 -1.10 33 3.30 1 200 1925 ---- 3.30B 2.10A 3.30B 2.10 -1.00 2 3.10 6 549 1930 ---- 3.10B 2.00A 3.10B 2.00 -1.00 3.00 2 159 1935 2.30 2.90B 1.80 1.80 1.90 -.90 4 2.80 3 24 1940 ---- 2.80B 1.80A 2.80B 1.80 -.90 2.70 542 116 1945 2.00 2.00 1.80A 2.10B 1.70 -.90 24 2.60 109 1950 1.70 2.50B 1.60 1.60 1.60 -.80 6 2.40 4 775 1955 ---- 2.40B 1.60A 2.40B 1.60 -.70 2.30 13 1960 ---- 2.30B 1.50A 2.30B 1.50 -.70 2.20 3 36 1965 ---- 2.20B 1.50A 2.20B 1.40 -.70 2.10 1 19 1970 1.60 1.60 1.40A 1.40A 1.40 -.60 20 2.00 1 87 1975 ---- ---- 1.30A 1.30A 1.30 -.60 1 1.90 807 1980 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 11 48 1985 ---- 1.80B 1.20A 1.80B 1.20 -.50 1.70 11 1990 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 41 1995 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 26 2000 1.00 1.00 1.00 1.00 1.00 -.50 27 1.50 23 6412 2005 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 42 2010 1.20 1.20 1.00A 1.00A .90 -.50 5 1.40 1 31 2015 1.00 1.00 1.00 1.00 .90 -.40 1 1.30 12 2020 ---- ---- .90A .90A .80 -.50 1.30 20 2025 ---- ---- .90A .90A .80 -.40 1.20 11 99 2030 ---- ---- .90A .90A .70 -.50 1.20 1 61 2035 ---- ---- .80A .80A .70 -.40 1.10 1 8 2040 1.00 1.00 .80 .80 .70 -.40 13 1.10 17 2045 .80 .80 .80 .80 .60 -.40 23 1.00 93 2050 ---- ---- .70A .70A .60 -.40 1.00 490 2055 ---- ---- .70A .70A .60 -.30 .90 12 33 2060 ---- ---- .70A .70A .60 -.30 .90 37 2065 ---- ---- .70A .70A .60 -.20 .80 21 2070 ---- ---- .60A .60A .60 -.20 .80 15 25 2075 ---- ---- .60A .60A .50 -.30 .80 11 2080 ---- ---- .60A .60A .50 -.20 .70 85 2085 ---- ---- .60A .60A .50 -.20 .70 1 2090 ---- ---- .60A .60A .50 -.20 .70 15 2095 ---- ---- ---- ---- .50 -.10 .60 23 2100 ---- ---- .50A .50A .50 -.10 .60 705 2105 ---- ---- .50A .50A .50 -.10 .60 29 2110 ---- ---- .50A .50A .50 -.10 .60 9 2115 ---- ---- ---- ---- .50 UNCH .50 2120 ---- ---- ---- ---- .50 UNCH .50 16 2125 ---- ---- ---- ---- .50 UNCH .50 517 2130 ---- ---- ---- ---- .40 -.10 .50 22 2135 ---- ---- .40A .40A .40 -.10 .50 3 2140 ---- ---- ---- ---- .40 UNCH .40 48 2145 ---- ---- ---- ---- .40 UNCH .40 2 2150 ---- ---- ---- ---- .40 UNCH .40 220 2155 ---- ---- ---- ---- .40 UNCH .40 2160 ---- ---- ---- ---- .40 UNCH .40 12 2165 ---- ---- ---- ---- .40 UNCH .40 5 2170 ---- ---- ---- ---- .40 UNCH .40 11 2175 ---- ---- ---- ---- .40 UNCH .40 179 2180 ---- ---- ---- ---- .30 -.10 .40 2185 ---- ---- ---- ---- .30 -.10 .40 15 2190 .30 .30 .30 .30 .30 UNCH 1 .30 9 2195 ---- ---- ---- ---- .30 UNCH .30 5 2200 .30 .30 .30 .30 .30 UNCH 1 .30 651 2205 ---- ---- ---- ---- .30 UNCH .30 1 2210 ---- ---- ---- ---- .30 UNCH .30 1 27 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .30 UNCH .30 4 2225 ---- ---- ---- ---- .30 UNCH .30 33 2230 ---- ---- ---- ---- .30 UNCH .30 23 2235 ---- ---- ---- ---- .20 -.10 .30 2240 ---- ---- ---- ---- .20 -.10 .30 14 2245 ---- ---- ---- ---- .20 -.10 .30 1 2250 .20 .20 .20 .20 .20 -.10 27 .30 3 233 2255 ---- ---- ---- ---- .20 -.10 .30 2260 ---- ---- ---- ---- .20 -.10 .30 3 2265 ---- ---- ---- ---- .20 -.10 .30 7 2270 ---- ---- ---- ---- .20 -.10 .30 17 2275 ---- ---- ---- ---- .20 UNCH .20 56 2280 ---- ---- ---- ---- .20 UNCH .20 148 2290 ---- ---- ---- ---- .20 UNCH .20 19 2300 ---- ---- ---- ---- .20 UNCH .20 637 2310 ---- ---- ---- ---- .20 UNCH .20 25 2320 ---- ---- ---- ---- .10 -.10 .20 51 2325 ---- ---- ---- ---- .10 -.10 .20 115 2330 ---- ---- ---- ---- .10 -.10 .20 49 2340 ---- ---- ---- ---- .10 -.10 .20 33 2350 ---- ---- ---- ---- .10 -.10 .20 1094 2360 ---- ---- ---- ---- .10 -.10 .20 10 2375 ---- ---- ---- ---- .10 -.10 .20 43 2400 ---- ---- ---- ---- .10 UNCH .10 8830 2425 ---- ---- ---- ---- .10 UNCH .10 25 424 2450 ---- ---- ---- ---- .10 UNCH .10 1414 2475 ---- ---- ---- ---- .10 UNCH .10 103 2500 ---- ---- ---- ---- .10 UNCH .10 5179 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 354 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 100 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 784.00B 756.80A 784.00B 759.10 -20.90 780.00 950 ---- 734.10B 706.60A 706.60A 709.10 -20.90 730.00 OG FEB23 Gold Option CALL 1000 ---- 683.90B 656.60A 683.80B 659.10 -20.90 680.00 1025 ---- 658.90B 631.60A 658.80B 634.10 -20.90 655.00 1050 ---- 634.00B 606.60A 634.00B 609.10 -20.90 630.00 1075 ---- 609.00B 581.60A 609.00B 584.10 -20.90 605.00 1100 ---- 584.00B 557.10A 583.90B 559.10 -20.90 580.00 1125 ---- 559.00B 531.90A 558.90B 534.10 -20.90 555.00 1150 ---- 534.00B 506.70A 533.80B 509.10 -20.90 530.00 1175 ---- 509.00B 481.90A 508.90B 484.10 -20.90 505.00 1200 ---- 484.00B 456.90A 483.90B 459.10 -20.90 480.00 1 1225 ---- 459.00B 431.50A 458.90B 434.10 -20.90 455.00 1250 ---- 434.00B 406.40A 406.40A 409.10 -20.90 430.00 1275 ---- 409.00B 381.50A 381.50A 384.10 -20.90 405.00 1300 ---- 384.20B 355.90A 384.20B 359.10 -20.90 380.00 10 1325 ---- 359.40B 331.70A 359.10B 334.20 -20.90 355.10 1350 ---- 334.70B 306.40A 306.40A 309.50 -20.80 330.30 5 1360 ---- 324.70B 297.20A 324.70B 299.60 -20.80 320.40 1370 ---- 314.90B 287.40A 314.90B 289.80 -20.80 310.60 1375 ---- 310.00B 282.50A 310.00B 284.90 -20.80 305.70 1380 ---- 305.00B 277.60A 305.00B 280.00 -20.70 300.70 1390 ---- 295.30B 267.80A 295.20B 270.20 -20.70 290.90 1400 ---- 285.50B 257.60A 285.50B 260.50 -20.60 281.10 1410 ---- 275.70B 248.40A 275.70B 250.90 -20.50 271.40 1420 ---- 266.00B 238.80A 266.00B 241.30 -20.40 261.70 1425 ---- 261.10B 234.10A 261.00B 236.50 -20.40 256.90 1430 ---- 256.40B 229.30A 256.40B 231.70 -20.40 252.10 1440 ---- 246.80B 219.70A 246.80B 222.20 -20.30 242.50 1445 ---- 242.00B 215.00A 242.00B 217.50 -20.20 237.70 1450 ---- 237.20B 209.90A 237.20B 212.80 -20.20 233.00 1 1455 ---- 232.40B 205.70A 232.30B 208.10 -20.10 228.20 1460 ---- 227.70B 201.10A 227.70B 203.50 -20.00 223.50 1465 ---- 223.00B 196.40A 223.00B 198.80 -20.00 218.80 1470 ---- 218.30B 191.80A 191.80A 194.20 -19.90 214.10 1475 ---- 213.60B 187.20A 187.20A 189.60 -19.90 209.50 1480 ---- 208.90B 182.30A 182.30A 185.10 -19.70 204.80 1 1485 ---- 204.30B 177.80A 204.30B 180.50 -19.70 200.20 1 1490 ---- 199.70B 173.30A 199.70B 176.00 -19.60 195.60 1495 ---- 194.90B 168.80A 168.80A 171.50 -19.60 191.10 1 1500 ---- 190.50B 164.40A 164.40A 167.10 -19.50 186.60 15 1505 ---- 185.80B 160.00A 185.80B 162.70 -19.30 182.00 1 1510 ---- 181.30B 155.70A 155.70A 158.30 -19.30 177.60 1 1515 ---- 176.80B 151.40A 151.40A 154.00 -19.10 173.10 2 1520 ---- 172.60B 147.10A 147.10A 149.70 -19.00 168.70 1 1525 ---- 168.20B 142.90A 142.90A 145.50 -18.80 164.30 1530 ---- 163.70B 138.80A 138.80A 141.30 -18.70 160.00 22 1535 ---- 159.60B 134.70A 134.70A 137.10 -18.60 155.70 1540 ---- 155.30B 130.60A 130.60A 133.00 -18.40 151.40 1545 ---- 150.80B 126.60A 126.60A 129.00 -18.20 147.20 1550 ---- 146.80B 122.60A 122.60A 125.00 -18.00 143.00 1555 ---- 142.40B 118.70A 118.70A 121.00 -17.90 138.90 1560 ---- 138.50B 114.80A 114.80A 117.10 -17.70 134.80 1565 ---- 134.20B 111.00A 111.00A 113.30 -17.50 130.80 1570 ---- 130.40B 107.30A 107.30A 109.60 -17.20 126.80 1575 ---- 126.40B 103.70A 103.70A 105.90 -17.00 122.90 1580 ---- 122.50B 100.10A 100.10A 102.20 -16.90 119.10 1585 ---- 118.60B 96.50A 96.50A 98.60 -16.70 115.30 1590 ---- 114.80B 93.10A 93.10A 95.10 -16.40 111.50 1595 ---- 111.00B 89.70A 89.70A 91.70 -16.20 107.90 1600 ---- 107.40B 86.40A 86.40A 88.30 -15.90 20 104.20 11 1605 ---- 103.70B 83.20A 83.20A 85.10 -15.60 100.70 1610 ---- 100.20B 80.10A 100.20B 81.80 -15.40 97.20 51 1615 ---- 96.60B 77.00A 96.60B 78.70 -15.10 1 93.80 1620 ---- 93.40B 74.00A 74.00A 75.60 -14.90 90.50 1625 ---- 90.00B 71.10A 71.10A 72.70 -14.50 2 87.20 7 1630 ---- 86.80B 68.30A 68.30A 69.80 -14.30 84.10 5 1635 ---- 83.40B 65.60A 65.60A 67.00 -14.00 81.00 1640 ---- 80.50B 62.70A 80.50B 64.20 -13.70 77.90 1645 ---- 77.70B 60.20A 60.20A 61.60 -13.40 75.00 1650 ---- 74.80B 57.70A 57.70A 59.10 -13.00 3 72.10 6 128 1655 ---- 71.90B 55.20A 55.20A 56.60 -12.80 69.40 3 1660 55.30 69.20B 52.90A 55.20A 54.20 -12.50 176 66.70 35 1665 ---- 66.50B 50.70A 66.50B 51.90 -12.20 64.10 1 1670 ---- 63.90B 48.50A 63.90B 49.70 -11.80 96 61.50 42 1675 52.60 61.30B 46.40A 46.40A 47.60 -11.50 12 59.10 1 954 1680 ---- 58.90B 44.40A 58.90B 45.50 -11.20 3 56.70 121 1685 ---- 56.50B 42.50A 56.50B 43.50 -10.90 54.40 26 183 1690 ---- 54.20B 40.60A 54.20B 41.60 -10.60 52.20 1 319 1695 ---- 52.10B 38.90A 52.10B 39.80 -10.30 50.10 44 1700 38.20 50.00B 37.20A 38.10A 38.10 -10.00 13 48.10 380 1106 1705 39.40 47.90B 35.50A 35.50A 36.40 -9.70 3 46.10 2 6 1710 ---- 46.00B 34.00A 46.00B 34.80 -9.40 44.20 34 1715 ---- 44.00B 32.50A 44.00B 33.30 -9.10 42.40 68 1720 36.50 42.20B 31.10A 31.80A 31.80 -8.80 4 40.60 50 50 1725 ---- 40.40B 29.70A 40.40B 30.40 -8.50 40 38.90 4 225 1730 31.40 38.90B 28.40A 31.70B 29.10 -8.20 8 37.30 193 1735 ---- 37.10B 27.10A 37.10B 27.80 -8.00 35.80 194 1740 ---- 35.60B 26.00A 35.60B 26.60 -7.70 9 34.30 1 870 1745 25.50 34.10B 24.80A 25.40A 25.40 -7.40 4 32.80 2 102 1750 27.30 32.70B 23.50 24.80B 24.30 -7.10 19 31.40 76 6632 1755 ---- 31.40B 22.70A 31.40B 23.20 -6.90 30.10 41 1760 ---- 30.10B 21.70A 30.10B 22.20 -6.60 5 28.80 1 127 1765 ---- 28.80B 20.80A 28.80B 21.20 -6.40 7 27.60 3 12 1770 ---- 27.60B 19.80A 27.60B 20.30 -6.20 26.50 817 1775 21.00 26.50B 19.00A 19.00A 19.40 -5.90 2 25.30 642 1780 ---- 25.30B 18.10A 25.30B 18.50 -5.80 2 24.30 289 1785 ---- 24.30B 17.40A 24.30B 17.70 -5.50 23.20 4 76 1790 ---- 23.30B 16.60A 23.30B 16.90 -5.40 22.30 4 151 1795 ---- 22.30B 15.90A 22.30B 16.20 -5.10 21.30 2 62 1800 15.60 21.30B 15.20A 15.80B 15.50 -4.90 7 20.40 200 2705 1805 ---- 20.40B 14.60A 20.40B 14.80 -4.80 19.60 153 1810 17.00 19.50B 13.90A 13.90A 14.20 -4.50 3 18.70 295 1815 ---- 18.70B 13.30A 18.70B 13.60 -4.40 18.00 60 1820 ---- 17.90B 12.80A 17.90B 13.00 -4.20 2 17.20 414 1825 12.50 17.20B 12.20A 12.60B 12.40 -4.10 22 16.50 11 1073 1830 ---- 16.50B 11.70A 16.50B 11.90 -3.90 15.80 349 1835 ---- 15.80B 11.20A 15.80B 11.40 -3.80 15.20 24 1840 ---- 15.10B 10.80A 15.10B 10.90 -3.60 14.50 85 1845 ---- 14.50B 10.30A 14.50B 10.40 -3.50 13.90 47 1850 13.30 13.90B 9.90A 9.90A 10.00 -3.40 17 13.40 20 5162 1855 ---- 13.30B 9.50A 13.30B 9.60 -3.20 12.80 6 56 1860 ---- 12.80B 9.10A 12.80B 9.20 -3.10 12.30 577 1865 ---- 12.30B 8.70A 12.30B 8.80 -3.00 11.80 3 39 1870 ---- 11.80B 8.40A 11.80B 8.40 -2.90 11.30 4 65 1875 ---- 11.30B 8.10A 11.30B 8.10 -2.80 10.90 74 604 1880 ---- 10.90B 7.70A 10.90B 7.80 -2.60 10.40 58 1885 ---- 10.50B 7.40A 10.50B 7.40 -2.60 10.00 33 1890 ---- 10.10B 7.20A 10.10B 7.20 -2.40 9.60 85 1895 ---- 9.70B 6.90A 9.70B 6.90 -2.40 9.30 19 1900 7.00 9.30B 6.60A 6.70 6.60 -2.30 11 8.90 239 3153 1905 6.40 8.90B 6.40 6.40 6.40 -2.20 2 8.60 224 1910 ---- 8.60B 6.10A 8.60B 6.10 -2.10 8.20 288 1915 ---- 8.30B 5.90A 8.30B 5.90 -2.00 7.90 7 19 1920 ---- 8.00B 5.70A 8.00B 5.70 -1.90 7.60 206 1925 ---- 7.70B 5.50A 7.70B 5.50 -1.80 7.30 1072 1930 ---- 7.40B 5.30A 7.40B 5.30 -1.70 1 7.00 29 1935 5.20 7.10B 5.10A 5.10A 5.10 -1.70 4 6.80 5 34 1940 5.60 6.80B 4.90 4.90 4.90 -1.60 18 6.50 65 1945 4.70 6.50B 4.70 4.70 4.70 -1.60 8 6.30 9 1950 5.30 6.30B 4.50A 4.50A 4.50 -1.60 4 6.10 1758 1955 ---- 6.10B 4.40A 6.10B 4.30 -1.50 5.80 5 1960 ---- 5.90B 4.20A 5.90B 4.20 -1.40 5.60 1 38 1965 ---- 5.70B 4.10A 5.70B 4.00 -1.40 5.40 25 1970 ---- 5.40B 3.90A 5.40B 3.90 -1.30 1 5.20 69 1975 ---- 5.30B 3.80A 5.30B 3.70 -1.30 5.00 464 1980 ---- 5.10B 3.70A 5.10B 3.60 -1.30 4.90 13 69 1985 ---- 4.90B 3.50A 4.90B 3.40 -1.30 4.70 416 1990 ---- 4.70B 3.40A 4.70B 3.30 -1.20 4.50 47 1995 ---- 4.50B 3.30A 4.50B 3.20 -1.20 2 4.40 28 2000 ---- 4.40B 3.20A 4.40B 3.10 -1.10 86 4.20 1 2655 2005 ---- 4.20B 3.10A 4.20B 3.00 -1.10 4.10 46 2010 ---- 4.10B 3.00A 4.10B 2.90 -1.00 3.90 1 118 2015 ---- 4.00B 2.90A 4.00B 2.80 -1.00 3.80 13 2020 ---- 3.80B 2.80A 3.80B 2.70 -1.00 3.70 7 168 2025 ---- 3.70B 2.70A 3.70B 2.60 -.90 3.50 132 2030 2.80 3.60B 2.60A 2.60A 2.50 -.90 1 3.40 166 2035 ---- 3.40B 2.50A 3.40B 2.40 -.90 3.30 41 2040 ---- 3.30B 2.50A 3.30B 2.30 -.90 3.20 69 2045 ---- 3.20B 2.40A 3.20B 2.20 -.90 3.10 2050 ---- 3.10B 2.30A 3.10B 2.20 -.80 84 3.00 2138 2055 ---- 3.00B 2.20A 3.00B 2.10 -.80 2.90 35 2060 ---- 2.90B 2.20A 2.90B 2.00 -.80 2.80 69 2065 ---- 2.80B 2.10A 2.80B 2.00 -.70 2.70 22 2070 ---- 2.70B 2.00A 2.70B 1.90 -.70 2.60 115 2075 ---- 2.60B 2.00A 2.60B 1.80 -.70 2.50 52 2080 1.80 1.80 1.80 1.80 1.80 -.70 4 2.50 96 2085 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 37 2090 ---- 2.40B 1.80A 2.40B 1.70 -.60 2.30 38 2095 ---- 2.30B 1.80A 2.30B 1.60 -.60 2.20 74 2100 1.80 1.80 1.70A 1.70A 1.60 -.60 3 2.20 919 2105 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 1 2110 ---- 2.10B 1.60A 2.10B 1.50 -.50 2.00 68 2115 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 21 2120 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 46 2125 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 32 2130 1.50 1.50 1.40A 1.40A 1.30 -.50 1 1.80 20 2135 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 12 2140 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 10 2145 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 2150 1.50 1.50 1.30A 1.30A 1.20 -.40 1 1.60 276 2155 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 9 2160 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 2165 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 3 2170 1.30 1.30 1.20A 1.20A 1.10 -.40 1 1.50 2175 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 122 2180 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 2185 1.00 1.00 1.00 1.00 1.00 -.30 1 1.30 18 2190 1.20 1.20 1.00A 1.00A 1.00 -.30 1 1.30 69 2195 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2200 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1089 2205 ---- ---- 1.00A 1.00A .90 -.30 1.20 2210 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 2 2215 ---- ---- .90A .90A .90 -.30 1.20 2220 ---- ---- .90A .90A .90 -.20 1.10 1 2225 ---- ---- .90A .90A .90 -.20 1.10 34 2230 ---- ---- .90A .90A .80 -.30 1.10 1 2235 ---- ---- .90A .90A .80 -.20 1.00 2240 ---- ---- .80A .80A .80 -.20 1.00 2245 ---- ---- .80A .80A .80 -.20 1.00 2250 ---- ---- .80A .80A .80 -.20 1.00 584 2255 ---- ---- .80A .80A .80 -.20 1.00 2260 ---- ---- .80A .80A .80 -.10 .90 1 2265 ---- ---- .80A .80A .70 -.20 .90 3 2270 ---- ---- .70A .70A .70 -.20 .90 12 2275 ---- ---- .70A .70A .70 -.20 .90 1 2280 .60 .60 .60 .60 .70 -.20 40 .90 5 2290 ---- ---- .70A .70A .70 -.10 .80 32 2300 ---- ---- .70A .70A .70 -.10 .80 7308 2310 ---- ---- .60A .60A .60 -.20 .80 116 2320 ---- ---- .60A .60A .60 -.10 .70 2325 ---- ---- .60A .60A .60 -.10 .70 171 2330 ---- ---- .60A .60A .60 -.10 .70 100 2340 ---- ---- .60A .60A .60 -.10 .70 161 2350 ---- ---- .60A .60A .60 -.10 .70 5 2360 ---- ---- ---- ---- .50 -.10 .60 128 2375 .50 .50 .50 .50 .50 -.10 5 .60 109 2400 ---- ---- .50A .50A .50 -.10 .60 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 ---- ---- ---- ---- .40 -.10 .50 98 2475 ---- ---- ---- ---- .40 -.10 .50 58 2500 ---- ---- ---- ---- .40 UNCH .40 169 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 ---- ---- ---- ---- .30 -.10 .40 50 840 2650 .20 .20 .20 .20 .20 -.10 1 .30 626 3000 ---- ---- ---- ---- .10 UNCH 20 .10 553 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 783.90B 756.90A 783.90B 759.10 -20.90 780.00 950 ---- 733.90B 706.90A 733.80B 709.10 -20.90 730.00 975 ---- 708.90B 681.90A 708.70B 684.10 -20.90 705.00 OG MAR23 Gold Option CALL 1000 ---- 698.20B 671.40A 698.20B 673.70 -20.90 694.60 1025 ---- 673.20B 646.40A 673.10B 648.70 -20.90 669.60 1050 ---- 648.20B 621.30A 648.10B 623.70 -20.90 644.60 1075 ---- 623.10B 596.30A 623.10B 598.70 -20.90 619.60 1100 ---- 598.30B 571.30A 598.30B 573.70 -20.90 594.60 1125 ---- 573.20B 546.30A 573.10B 548.70 -20.90 569.60 1150 ---- 548.30B 521.30A 548.10B 523.70 -20.90 544.60 1175 ---- 523.30B 496.30A 523.20B 498.70 -20.90 519.60 1200 ---- 498.40B 471.60A 498.40B 473.70 -20.90 494.60 1225 ---- 473.30B 446.30A 473.20B 448.70 -20.90 469.60 1250 ---- 448.50B 421.30A 421.30A 423.70 -20.90 444.60 1275 ---- 423.40B 396.40A 423.30B 398.70 -20.90 419.60 1300 ---- 398.60B 370.70A 398.50B 373.80 -20.90 394.70 1325 ---- 373.80B 347.20A 373.70B 349.10 -20.80 369.90 1350 ---- 349.20B 321.60A 349.10B 324.50 -20.80 345.30 1 1360 ---- 339.60B 312.40A 339.60B 314.70 -20.80 335.50 1370 ---- 329.80B 302.70A 329.80B 305.00 -20.70 325.70 1375 ---- 324.80B 297.90A 324.70B 300.20 -20.60 320.80 1380 ---- 319.90B 293.50A 319.70B 295.30 -20.70 316.00 1390 ---- 310.20B 283.80A 310.10B 285.70 -20.60 306.30 1400 ---- 300.60B 273.30A 300.50B 276.10 -20.50 296.60 1410 ---- 291.00B 264.30A 291.00B 266.50 -20.50 287.00 1420 ---- 281.40B 254.70A 254.70A 257.10 -20.40 277.50 1425 ---- 276.60B 250.00A 250.00A 252.40 -20.30 272.70 1430 ---- 271.90B 245.40A 271.90B 247.70 -20.20 267.90 1440 ---- 262.40B 236.00A 236.00A 238.30 -20.20 258.50 1450 ---- 253.00B 226.30A 226.30A 229.10 -20.00 249.10 1460 ---- 243.60B 217.50A 217.50A 219.90 -19.90 239.80 1465 ---- 239.00B 212.60A 212.60A 215.30 -19.90 235.20 1470 ---- 234.40B 208.10A 208.10A 210.80 -19.80 230.60 1475 ---- 229.80B 203.60A 203.60A 206.30 -19.70 226.00 1 1480 ---- 225.20B 199.20A 199.20A 201.80 -19.70 221.50 1485 ---- 220.70B 194.80A 220.70B 197.40 -19.50 216.90 1490 ---- 216.20B 190.30A 216.20B 193.00 -19.40 212.40 1495 ---- 211.70B 186.00A 211.70B 188.60 -19.40 208.00 1500 ---- 207.20B 181.60A 181.60A 184.20 -19.30 203.50 2 1505 ---- 202.70B 177.30A 202.70B 179.90 -19.20 199.10 1510 ---- 198.30B 173.10A 173.10A 175.60 -19.10 194.70 3 1515 ---- 193.90B 168.80A 168.80A 171.40 -18.90 190.30 2 1520 ---- 189.50B 164.70A 164.70A 167.20 -18.80 186.00 1 1525 ---- 185.30B 160.50A 160.50A 163.00 -18.70 181.70 1530 ---- 181.00B 156.40A 156.40A 158.90 -18.60 177.50 3 1535 ---- 176.50B 152.30A 152.30A 154.80 -18.40 173.20 1 1540 ---- 172.50B 148.30A 148.30A 150.70 -18.30 169.00 1545 ---- 168.30B 144.40A 144.40A 146.70 -18.20 164.90 1 1550 ---- 164.00B 140.40A 140.40A 142.80 -18.00 160.80 1555 ---- 160.00B 136.60A 136.60A 138.90 -17.80 156.70 1560 ---- 156.00B 132.70A 132.70A 135.00 -17.70 152.70 1565 ---- 152.00B 129.00A 129.00A 131.20 -17.50 148.70 1570 ---- 148.00B 125.30A 125.30A 127.50 -17.30 144.80 1575 ---- 144.10B 121.60A 121.60A 123.80 -17.10 140.90 1580 ---- 140.10B 118.00A 118.00A 120.20 -16.90 137.10 1585 ---- 136.20B 114.50A 114.50A 116.60 -16.70 133.30 1590 ---- 132.60B 111.00A 111.00A 113.10 -16.50 129.60 1595 ---- 128.90B 107.60A 107.60A 109.70 -16.20 125.90 1600 ---- 125.30B 104.30A 104.30A 106.30 -16.00 122.30 3 1605 ---- 121.70B 101.00A 101.00A 102.90 -15.90 118.80 1610 ---- 118.10B 97.80A 97.80A 99.70 -15.60 115.30 1615 ---- 114.60B 94.70A 94.70A 96.50 -15.40 111.90 1620 ---- 111.20B 91.60A 91.60A 93.30 -15.30 108.60 1625 ---- 107.90B 88.60A 88.60A 90.30 -15.00 105.30 1630 ---- 104.60B 85.60A 85.60A 87.30 -14.80 102.10 1635 ---- 101.40B 82.80A 82.80A 84.40 -14.50 98.90 1640 ---- 98.10B 80.00A 80.00A 81.50 -14.30 95.80 1645 ---- 95.10B 77.20A 77.20A 78.80 -14.00 92.80 6 1650 78.80 92.20B 74.60A 82.70B 76.10 -13.80 1 89.90 112 1655 ---- 89.40B 72.00A 72.00A 73.50 -13.50 87.00 1660 ---- 86.40B 69.40A 69.40A 70.90 -13.30 84.20 1665 ---- 83.60B 67.00A 67.00A 68.50 -13.00 81.50 1670 68.00 81.10B 64.60A 72.10B 66.10 -12.70 5 78.80 2 1675 ---- 78.40B 62.40A 62.40A 63.80 -12.40 76.20 70 1680 62.60 75.80B 60.10A 62.90B 61.50 -12.20 5 73.70 1 240 1685 ---- 73.30B 58.00A 58.00A 59.40 -11.90 71.30 84 1690 ---- 70.90B 55.90A 55.90A 57.30 -11.60 68.90 224 1695 ---- 68.50B 53.90A 53.90A 55.20 -11.40 66.60 3 1700 ---- 66.20B 52.00A 52.00A 53.20 -11.10 64.30 301 1705 ---- 63.90B 50.10A 63.90B 51.30 -10.80 62.10 10 1710 ---- 61.70B 48.30A 48.30A 49.50 -10.50 60.00 46 1715 ---- 59.60B 46.60A 59.60B 47.70 -10.20 57.90 1720 ---- 57.70B 44.90A 44.90A 46.00 -10.00 56.00 14 1725 ---- 55.80B 43.30A 55.80B 44.30 -9.70 54.00 309 1730 ---- 53.90B 41.80A 41.80A 42.70 -9.50 52.20 17 1735 ---- 52.00B 40.30A 52.00B 41.20 -9.20 1 50.40 2 31 1740 ---- 50.30B 38.80A 50.30B 39.70 -9.00 48.70 5 1745 ---- 48.50B 37.40A 48.50B 38.30 -8.70 47.00 12 1750 36.70 46.90B 36.10A 37.60B 36.90 -8.50 1 45.40 242 1755 ---- 45.20B 34.80A 45.10B 35.60 -8.30 43.90 22 1760 ---- 43.60B 33.60A 43.60B 34.30 -8.10 42.40 149 1765 ---- 42.10B 32.40A 32.40A 33.10 -7.90 2 41.00 11 1770 ---- 40.70B 31.30A 31.30A 31.90 -7.70 39.60 27 1775 ---- 39.30B 30.20A 30.20A 30.80 -7.50 3 38.30 2687 1780 ---- 37.80B 29.10A 29.10A 29.70 -7.30 37.00 1 1785 ---- 36.70B 28.10A 28.10A 28.70 -7.00 35.70 21 1790 ---- 35.40B 27.10A 27.10A 27.70 -6.80 34.50 10 1795 ---- 34.30B 26.20A 26.20A 26.70 -6.60 33.30 1 1800 28.40 33.10B 25.30A 25.30A 25.80 -6.40 137 32.20 68 6228 1805 ---- 31.80B 24.40A 24.40A 24.90 -6.20 31.10 1 1810 ---- 30.90B 23.60A 30.80B 24.00 -6.00 30.00 27 1815 ---- 29.80B 22.80A 22.80A 23.20 -5.80 29.00 1820 24.40 28.80B 22.00A 22.00A 22.40 -5.70 1 28.10 16 1825 ---- 27.80B 21.30A 21.30A 21.60 -5.50 1 27.10 14 344 1830 20.90 26.90B 20.50A 21.20B 20.90 -5.30 5 26.20 75 1835 ---- 26.00B 19.90A 19.90A 20.20 -5.20 25.40 1 1840 ---- 25.00B 19.20A 25.00B 19.50 -5.00 24.50 30 1845 ---- 24.30B 18.60A 24.30B 18.80 -4.90 23.70 30 1850 ---- 23.50B 17.90A 17.90A 18.20 -4.80 136 23.00 4 1576 1855 ---- 22.60B 17.30A 22.60B 17.60 -4.60 22.20 100 1860 17.90 22.00B 16.80A 16.80A 17.00 -4.50 4 21.50 6 1865 ---- 21.20B 16.20A 21.20B 16.50 -4.30 20.80 5 111 1870 ---- 20.50B 15.70A 15.70A 15.90 -4.30 20.20 5 6 1875 16.60 19.80B 15.20A 15.20A 15.40 -4.10 1 19.50 24 1880 ---- 19.20B 14.70A 19.20B 14.90 -4.00 18.90 18 1885 ---- 18.60B 14.30A 18.60B 14.40 -3.90 18.30 1890 ---- 18.00B 13.80A 18.00B 13.90 -3.80 17.70 1 1895 ---- 17.40B 13.40A 17.40B 13.50 -3.70 17.20 100 1900 13.20 16.90B 12.90A 13.20 13.10 -3.50 5 16.60 66 2362 1905 ---- 16.40B 12.50A 16.40B 12.60 -3.50 16.10 8 1910 ---- 15.80B 12.20A 15.80B 12.20 -3.40 15.60 116 1915 ---- 15.30B 11.80A 15.30B 11.80 -3.30 15.10 4 1920 ---- 14.90B 11.40A 14.90B 11.40 -3.20 14.60 2 1925 ---- 14.40B 11.10A 14.30B 11.10 -3.10 14.20 14 441 1930 ---- 13.90B 10.70A 13.90B 10.80 -2.90 13.70 8 1935 ---- 13.50B 10.40A 13.50B 10.40 -2.90 13.30 5 1940 ---- 13.10B 10.10A 13.10B 10.10 -2.80 12.90 4 1945 ---- 12.70B 9.80A 12.70B 9.80 -2.70 12.50 9 7 1950 ---- 12.30B 9.50A 12.30B 9.60 -2.50 12.10 2 1759 1955 ---- 12.00B 9.20A 12.00B 9.30 -2.50 11.80 1960 ---- 11.60B 9.00A 11.60B 9.00 -2.40 11.40 8 1965 ---- 11.30B 8.70A 11.30B 8.70 -2.40 11.10 4 1970 ---- 10.90B 8.50A 10.90B 8.50 -2.30 10.80 8 1975 ---- 10.60B 8.20A 10.60B 8.20 -2.30 10.50 2 20 1980 ---- 10.30B 8.00A 10.30B 8.00 -2.20 10.20 1985 ---- 10.10B 7.80A 10.10B 7.70 -2.30 10.00 1990 ---- ---- 7.60A 7.60A 7.50 -2.20 9.70 1995 ---- ---- 7.40A 7.40A 7.30 -2.10 9.40 2000 7.10 9.20B 7.10 7.10 7.10 -2.00 1 9.10 1 3219 2005 ---- 9.00B 7.00A 9.00B 6.90 -2.00 8.90 2010 ---- 8.70B 6.80A 8.70B 6.70 -1.90 8.60 2015 ---- 8.50B 6.60A 8.50B 6.50 -1.90 8.40 1 2020 ---- ---- 6.40A 6.40A 6.30 -1.90 8.20 2025 ---- 8.00B 6.20A 8.00B 6.20 -1.70 7.90 57 2030 ---- 7.80B 6.10A 7.80B 6.00 -1.70 7.70 44 1405 2035 ---- 7.60B 5.90A 7.60B 5.80 -1.70 7.50 10 2040 ---- ---- 5.80A 5.80A 5.70 -1.60 7.30 2045 ---- ---- 5.60A 5.60A 5.50 -1.60 7.10 1 2050 ---- ---- 5.50A 5.50A 5.40 -1.50 6.90 146 2055 ---- ---- 5.40A 5.40A 5.20 -1.50 6.70 2060 ---- ---- 5.20A 5.20A 5.10 -1.50 6.60 2065 ---- ---- 5.10A 5.10A 5.00 -1.40 6.40 3 2070 ---- ---- 5.00A 5.00A 4.80 -1.40 6.20 8 2075 ---- ---- 4.80A 4.80A 4.70 -1.40 6.10 5100 2080 ---- ---- 4.70A 4.70A 4.60 -1.30 5.90 29 2085 ---- ---- 4.60A 4.60A 4.50 -1.30 5.80 2090 ---- ---- 4.50A 4.50A 4.40 -1.20 5.60 40 55 2095 ---- ---- 4.30A 4.30A 4.30 -1.20 5.50 10 2100 ---- ---- 4.20A 4.20A 4.10 -1.20 5.30 2852 2105 ---- ---- 4.10A 4.10A 4.00 -1.20 5.20 15 2110 ---- ---- 4.00A 4.00A 3.90 -1.20 5.10 3 2115 ---- ---- 3.90A 3.90A 3.80 -1.20 5.00 2120 ---- ---- 3.90A 3.90A 3.70 -1.10 4.80 2125 ---- ---- 3.80A 3.80A 3.70 -1.00 4.70 5 2130 ---- ---- 3.70A 3.70A 3.60 -1.00 4.60 4 2135 ---- ---- 3.60A 3.60A 3.50 -1.00 4.50 2140 ---- ---- 3.50A 3.50A 3.40 -1.00 4.40 1 2145 ---- ---- 3.40A 3.40A 3.30 -1.00 4.30 2150 ---- ---- 3.30A 3.30A 3.20 -1.00 4.20 815 2155 ---- ---- 3.30A 3.30A 3.20 -.90 4.10 2160 ---- ---- 3.20A 3.20A 3.10 -.90 4.00 2165 ---- ---- 3.10A 3.10A 3.00 -.90 3.90 2170 ---- ---- 3.10A 3.10A 2.90 -.90 3.80 1 2175 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 2180 ---- ---- 2.90A 2.90A 2.80 -.80 3.60 1 2185 ---- ---- 2.90A 2.90A 2.70 -.80 3.50 2190 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 2195 ---- ---- 2.70A 2.70A 2.60 -.80 3.40 1 2200 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 6754 2205 ---- ---- 2.60A 2.60A 2.50 -.70 3.20 1 2210 ---- ---- 2.60A 2.60A 2.40 -.80 3.20 2215 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 2220 ---- ---- 2.50A 2.50A 2.30 -.70 3.00 2225 ---- ---- 2.40A 2.40A 2.30 -.70 3.00 35 2230 ---- ---- 2.40A 2.40A 2.20 -.70 2.90 2235 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 2240 ---- ---- 2.30A 2.30A 2.10 -.70 2.80 2245 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 2250 ---- ---- 2.20A 2.20A 2.00 -.70 2.70 2530 2255 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 2260 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 2265 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 3 2270 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 3 2275 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 12 2280 2.00 2.00 1.90A 1.90A 1.80 -.50 5 2.30 2290 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 2300 ---- ---- 1.80A 1.80A 1.60 -.60 2.20 1253 2305 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 2 2310 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 7 2320 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 2 2325 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 51 2330 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 13 13 2340 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2 2350 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 20 2360 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 15 2370 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 2375 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 55 2400 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 468 2425 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2450 ---- ---- 1.10A 1.10A .90 -.30 1.20 40 2475 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 2500 ---- ---- ---- ---- .80 -.20 1.00 149 2525 ---- ---- ---- ---- .70 -.20 .90 7 2550 ---- ---- ---- ---- .70 -.10 .80 171 2600 ---- ---- ---- ---- .60 -.10 .70 153 2650 ---- ---- ---- ---- .50 -.10 .60 53 2700 ---- ---- ---- ---- .50 UNCH .50 690 2750 ---- ---- ---- ---- .40 UNCH .40 80 2800 ---- ---- ---- ---- .40 UNCH .40 125 2850 ---- ---- ---- ---- .40 UNCH .40 164 2900 .30 .30 .30 .30 .40 UNCH 5 .40 240 2950 ---- ---- ---- ---- .40 UNCH .40 390 3000 ---- ---- ---- ---- .40 UNCH 20 .40 850 OG APR23 Gold Option CALL 1000 ---- 698.00B 671.40A 698.00B 673.70 -20.90 694.60 1025 ---- 672.70B 646.40A 672.20B 648.70 -20.90 669.60 1050 ---- 648.00B 621.90A 647.90B 623.70 -20.90 644.60 1075 ---- 623.10B 596.40A 623.00B 598.70 -20.90 619.60 1100 ---- 598.10B 571.90A 597.90B 573.70 -20.90 594.60 1125 ---- 573.10B 546.90A 573.10B 548.70 -20.90 569.60 1150 ---- 548.20B 521.90A 548.10B 523.70 -20.90 544.60 1175 ---- 523.20B 496.90A 523.20B 498.70 -20.90 519.60 1200 ---- 498.20B 471.30A 498.00B 473.70 -20.90 494.60 1225 ---- 473.20B 446.80A 473.10B 448.70 -20.90 469.60 1250 ---- 448.40B 420.60A 448.20B 423.70 -20.90 444.60 1275 ---- 423.50B 396.70A 423.40B 398.90 -20.80 419.70 1300 ---- 398.90B 371.30A 398.80B 374.20 -20.80 395.00 1 1325 ---- 373.80B 347.60A 373.50B 349.70 -20.70 370.40 1350 ---- 350.00B 322.70A 350.00B 325.50 -20.60 346.10 1360 ---- 340.30B 314.20A 340.20B 315.90 -20.50 336.40 1370 ---- 330.80B 304.10A 330.80B 306.30 -20.50 326.80 1375 ---- 325.70B 299.80A 325.70B 301.50 -20.50 322.00 1380 ---- 321.10B 294.60A 321.00B 296.80 -20.40 317.20 1390 ---- 311.50B 285.20A 311.50B 287.30 -20.40 307.70 1400 ---- 302.10B 275.30A 302.10B 277.90 -20.30 298.20 16 1410 ---- 292.70B 266.50A 292.70B 268.60 -20.20 288.80 1420 ---- 283.30B 257.20A 283.30B 259.40 -20.00 279.40 1425 ---- 278.60B 252.60A 278.60B 254.80 -20.00 274.80 1430 ---- 273.90B 248.00A 273.90B 250.20 -19.90 270.10 1440 ---- 264.60B 238.50A 264.60B 241.10 -19.80 260.90 1450 ---- 255.50B 229.50A 255.50B 232.10 -19.70 251.80 1460 ---- 246.50B 220.60A 246.50B 223.20 -19.50 242.70 1465 ---- 242.00B 216.20A 242.00B 218.80 -19.40 238.20 1470 ---- 237.50B 211.90A 237.50B 214.40 -19.40 233.80 1475 ---- 232.80B 207.50A 232.80B 210.10 -19.20 229.30 1480 ---- 228.50B 203.20A 228.50B 205.80 -19.10 224.90 1485 ---- 224.10B 198.90A 198.90A 201.50 -19.00 220.50 1490 ---- 219.70B 194.70A 194.70A 197.20 -19.00 216.20 1495 ---- 215.00B 190.50A 214.80B 193.00 -18.80 211.80 1500 ---- 211.20B 186.30A 186.30A 188.80 -18.70 207.50 1 1505 ---- 206.80B 182.20A 182.20A 184.60 -18.70 203.30 1510 ---- 202.40B 178.10A 178.10A 180.50 -18.50 199.00 1 1515 ---- 198.40B 174.00A 174.00A 176.40 -18.40 194.80 1 1520 ---- 194.10B 170.00A 170.00A 172.30 -18.40 190.70 1525 ---- 190.00B 166.00A 190.00B 168.30 -18.20 186.50 1530 ---- 185.70B 162.00A 162.00A 164.40 -18.00 182.40 1535 ---- 181.60B 158.10A 158.10A 160.40 -18.00 178.40 1540 ---- 177.50B 154.30A 177.50B 156.60 -17.80 174.40 1 1545 ---- 173.70B 150.50A 150.50A 152.70 -17.70 170.40 1550 ---- 169.60B 146.70A 146.70A 149.00 -17.40 166.40 1555 ---- 165.80B 143.00A 143.00A 145.20 -17.40 162.60 1560 ---- 161.90B 139.40A 161.90B 141.50 -17.20 158.70 1565 ---- 157.90B 135.80A 135.80A 137.90 -17.00 154.90 1570 ---- 154.30B 132.20A 154.30B 134.30 -16.90 151.20 1575 ---- 150.40B 128.70A 128.70A 130.80 -16.70 147.50 1580 ---- 146.80B 125.30A 146.80B 127.30 -16.50 143.80 1585 ---- 143.10B 121.90A 143.10B 123.90 -16.30 140.20 2 1590 ---- 139.50B 118.60A 139.50B 120.50 -16.10 136.60 1595 ---- 136.00B 115.40A 135.90B 117.20 -15.90 133.10 1600 ---- 132.50B 112.20A 132.50B 114.00 -15.70 129.70 35 1605 ---- 128.90B 109.00A 128.90B 110.80 -15.50 126.30 1610 ---- 125.50B 105.90A 125.50B 107.70 -15.30 123.00 1615 ---- 122.40B 102.90A 122.30B 104.70 -15.00 119.70 1620 ---- 119.10B 100.00A 119.00B 101.70 -14.80 116.50 1625 ---- 115.90B 97.10A 115.90B 98.70 -14.60 113.30 1 1630 ---- 112.80B 94.30A 112.80B 95.90 -14.40 1 110.30 1635 ---- 109.80B 91.50A 109.80B 93.10 -14.10 107.20 1640 ---- 106.70B 88.80A 106.70B 90.30 -14.00 104.30 1645 ---- 104.00B 86.20A 86.20A 87.60 -13.80 101.40 1650 90.20 101.20B 83.60A 83.60A 85.00 -13.50 2 98.50 1 1655 ---- 98.30B 81.10A 81.10A 82.50 -13.20 95.70 1660 ---- 95.60B 78.70A 78.70A 80.00 -13.00 93.00 4 1665 ---- 92.80B 76.30A 92.80B 77.60 -12.80 90.40 5 1670 ---- 90.20B 73.80A 73.80A 75.30 -12.50 1 87.80 56 1675 ---- 87.60B 71.50A 71.50A 73.00 -12.30 85.30 27 1680 ---- 85.10B 69.60A 85.10B 70.80 -12.00 82.80 5 1685 ---- 82.60B 67.50A 82.60B 68.60 -11.80 80.40 6 1690 72.00 80.30B 65.20A 65.20A 66.50 -11.60 10 78.10 1695 64.30 77.80B 63.40A 63.70A 64.50 -11.30 1 75.80 4 1700 68.00 75.70B 61.20A 61.20A 62.50 -11.10 8 73.60 400 734 1705 ---- 73.50B 59.60A 73.40B 60.60 -10.90 71.50 225 1710 ---- 71.30B 57.80A 71.30B 58.70 -10.70 69.40 2 1715 ---- 69.20B 56.00A 69.10B 57.00 -10.40 67.40 250 1720 ---- 67.20B 54.00A 54.00A 55.20 -10.20 65.40 103 1725 ---- 65.30B 52.40A 52.40A 53.50 -10.00 63.50 157 1730 ---- 63.40B 51.10A 63.40B 51.90 -9.80 61.70 2 1735 ---- 61.50B 49.50A 49.50A 50.30 -9.60 59.90 1 1740 ---- 59.70B 48.00A 59.70B 48.80 -9.30 58.10 150 1745 ---- 57.90B 46.60A 57.80B 47.30 -9.10 56.40 1750 ---- 56.30B 44.90A 44.90A 45.90 -8.90 54.80 921 1755 ---- 54.60B 43.80A 54.50B 44.50 -8.70 53.20 1760 ---- 53.00B 42.50A 52.90B 43.10 -8.50 51.60 50 1765 ---- 51.50B 41.30A 51.40B 41.80 -8.30 50.10 1770 ---- 50.00B 39.70A 39.70A 40.60 -8.10 48.70 107 1775 ---- 48.40B 38.60A 38.60A 39.40 -7.90 47.30 103 1780 ---- 47.00B 37.70A 46.80B 38.20 -7.70 45.90 6 1785 ---- 45.80B 36.60A 45.80B 37.00 -7.60 44.60 1790 ---- 44.40B 35.20A 35.20A 35.90 -7.40 43.30 5 1795 ---- 43.20B 34.50A 43.20B 34.90 -7.10 42.00 1800 36.40 42.00B 33.20A 37.30B 33.80 -7.00 18 40.80 948 1805 ---- 40.60B 32.50A 40.40B 32.80 -6.90 39.70 12 1810 ---- 39.50B 31.60A 39.30B 31.90 -6.60 38.50 6 1815 ---- 38.30B 30.60A 38.20B 31.00 -6.40 37.40 1820 ---- 37.20B 29.80A 37.10B 30.10 -6.30 36.40 100 1825 ---- 36.30B 28.70A 36.20B 29.20 -6.20 35.40 64 1830 ---- 35.30B 28.00A 35.30B 28.30 -6.10 34.40 30 1835 ---- 34.30B 27.20A 34.30B 27.50 -5.90 33.40 6 1840 ---- 33.30B 26.40A 33.20B 26.70 -5.80 32.50 52 1845 ---- 32.30B 25.70A 32.10B 26.00 -5.60 31.60 2 1850 ---- 31.50B 25.00A 31.50B 25.30 -5.40 16 30.70 25 1642 1855 ---- 30.60B 24.30A 30.60B 24.50 -5.40 29.90 1860 ---- 29.70B 23.60A 29.70B 23.80 -5.30 29.10 1865 ---- 28.80B 23.00A 28.70B 23.20 -5.10 28.30 1 1870 ---- 28.00B 22.40A 27.90B 22.50 -5.00 27.50 1 1875 ---- 27.40B 21.70A 27.30B 21.90 -4.90 26.80 141 1880 ---- 26.60B 21.20A 26.40B 21.30 -4.80 26.10 6 1885 ---- 25.80B 20.60A 25.70B 20.70 -4.70 25.40 1890 ---- 25.20B 20.00A 25.20B 20.20 -4.50 24.70 500 1895 ---- 24.50B 19.50A 24.30B 19.60 -4.50 24.10 1 1900 21.20 23.90B 19.00A 19.00A 19.10 -4.40 141 23.50 1575 1905 ---- 23.20B 18.50A 23.20B 18.60 -4.20 22.80 1910 ---- 22.60B 18.00A 22.50B 18.10 -4.10 22.20 1915 ---- 22.00B 17.50A 21.90B 17.60 -4.10 21.70 1920 ---- 21.40B 17.10A 21.30B 17.20 -3.90 21.10 1925 ---- 20.90B 16.60A 20.90B 16.70 -3.80 20.50 636 1930 ---- 20.30B 16.20A 20.20B 16.30 -3.70 20.00 1935 ---- 19.80B 15.80A 19.80B 15.90 -3.60 19.50 37 1940 ---- 19.30B 15.40A 19.20B 15.50 -3.50 19.00 3 1945 ---- 18.80B 15.00A 18.80B 15.10 -3.40 18.50 13 1950 16.30 18.30B 14.60A 14.60A 14.70 -3.40 21 18.10 1093 1955 ---- 17.80B 14.30A 17.70B 14.30 -3.30 17.60 1960 ---- 17.40B 13.90A 17.30B 14.00 -3.20 17.20 4 1965 ---- 17.00B 13.60A 17.00B 13.60 -3.20 16.80 16 1970 ---- 16.60B 13.30A 16.50B 13.30 -3.10 16.40 43 1975 ---- 16.10B 13.00A 16.10B 13.00 -3.00 16.00 50 467 1980 ---- 15.80B 12.60A 15.70B 12.70 -2.90 15.60 254 1985 14.10 15.30B 12.30A 12.30A 12.30 -2.90 10 15.20 1990 ---- 15.10B 12.00A 15.10B 12.00 -2.90 14.90 1995 ---- 14.70B 11.80A 14.60B 11.80 -2.70 14.50 2000 ---- 14.40B 11.50A 14.40B 11.50 -2.70 14.20 1128 2005 ---- 14.00B 11.20A 13.90B 11.20 -2.60 13.80 2010 ---- 13.70B 10.90A 13.70B 10.90 -2.60 13.50 10 2015 ---- 13.40B 10.70A 13.40B 10.70 -2.50 13.20 7 2020 ---- 13.10B 10.50A 13.10B 10.40 -2.50 12.90 71 2025 ---- 12.70B 10.20A 12.70B 10.20 -2.40 12.60 326 2030 ---- 12.40B 10.00A 12.40B 9.90 -2.40 12.30 6 2035 ---- 12.20B 9.80A 12.20B 9.70 -2.30 12.00 2040 ---- 11.80B 9.50A 11.80B 9.50 -2.20 11.70 150 2045 ---- 11.60B 9.30A 11.60B 9.30 -2.20 11.50 5 2050 ---- 11.40B 9.10A 11.40B 9.10 -2.10 100 11.20 839 2055 ---- 11.10B 8.90A 11.10B 8.90 -2.00 10.90 2060 ---- 10.90B 8.70A 10.90B 8.70 -2.00 10.70 5 2065 ---- 10.60B 8.50A 10.60B 8.50 -2.00 10.50 2070 ---- 10.30B 8.30A 10.30B 8.30 -1.90 10.20 6 2075 ---- 10.20B 8.20A 10.20B 8.10 -1.90 10.00 65 2080 ---- 9.90B 8.00A 9.90B 7.90 -1.90 9.80 2085 ---- 9.70B 7.80A 9.70B 7.80 -1.80 9.60 2090 ---- 9.50B 7.60A 9.50B 7.60 -1.80 9.40 2095 ---- 9.20B 7.50A 9.20B 7.40 -1.70 9.10 6 2100 ---- 9.10B 7.30A 9.10B 7.30 -1.60 8.90 754 2105 ---- ---- 7.20A 7.20A 7.10 -1.70 8.80 2110 ---- 8.70B 7.00A 8.70B 6.90 -1.70 8.60 2115 ---- 8.50B 6.90A 8.50B 6.80 -1.60 8.40 2120 ---- 8.30B 6.70A 8.30B 6.60 -1.60 8.20 2 2125 ---- 8.20B 6.60A 8.20B 6.50 -1.50 8.00 6 2130 ---- ---- 6.50A 6.50A 6.40 -1.50 7.90 2 2135 ---- 7.80B 6.30A 7.80B 6.20 -1.50 7.70 2140 ---- 7.60B 6.20A 7.60B 6.10 -1.40 7.50 2145 ---- 7.50B 6.10A 7.50B 6.00 -1.40 7.40 2150 ---- 7.30B 6.00A 7.30B 5.80 -1.40 7.20 41 2155 ---- 7.20B 5.80A 7.20B 5.70 -1.40 7.10 2160 ---- 7.10B 5.70A 7.10B 5.60 -1.30 6.90 2165 ---- 6.90B 5.60A 6.90B 5.50 -1.30 6.80 2170 ---- ---- 5.50A 5.50A 5.40 -1.30 6.70 8 2175 ---- 6.60B 5.40A 6.60B 5.30 -1.20 6.50 20 2180 ---- 6.50B 5.30A 6.50B 5.20 -1.20 6.40 8 2185 ---- ---- 5.20A 5.20A 5.10 -1.20 6.30 2190 ---- 6.20B 5.10A 6.20B 5.00 -1.10 6.10 2195 ---- 6.10B 5.00A 6.10B 4.90 -1.10 6.00 2200 4.90 6.00B 4.80 4.80 4.80 -1.10 4 5.90 995 2205 ---- 5.90B 4.80A 5.90B 4.70 -1.10 5.80 9 2210 ---- 5.80B 4.70A 4.70A 4.60 -1.10 5.70 2 2215 ---- ---- 4.60A 4.60A 4.50 -1.10 5.60 2220 ---- ---- 4.60A 4.60A 4.40 -1.10 5.50 2225 ---- ---- 4.50A 4.50A 4.30 -1.10 5.40 7 2230 ---- ---- 4.40A 4.40A 4.20 -1.10 5.30 2235 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 2240 ---- ---- 4.20A 4.20A 4.10 -1.00 5.10 14 2245 ---- ---- 4.20A 4.20A 4.00 -1.00 5.00 7 2250 ---- ---- 4.10A 4.10A 3.90 -1.00 4.90 812 2255 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 2260 ---- ---- 3.90A 3.90A 3.80 -.90 4.70 2265 ---- 4.70B 3.90A 4.70B 3.70 -.90 4.60 2270 ---- 4.60B 3.80A 4.60B 3.70 -.80 4.50 2275 ---- ---- 3.70A 3.70A 3.60 -.90 4.50 100 2280 ---- ---- 3.70A 3.70A 3.50 -.90 4.40 2285 ---- ---- 3.60A 3.60A 3.50 -.80 4.30 6 2290 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 2300 3.20 3.20 3.20 3.20 3.30 -.80 5 4.10 1238 2310 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 2320 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 7 2325 ---- ---- 3.20A 3.20A 3.00 -.80 3.80 46 2330 ---- ---- 3.10A 3.10A 2.90 -.80 3.70 4 2340 ---- ---- 3.00A 3.00A 2.80 -.80 3.60 2350 ---- ---- 2.90A 2.90A 2.70 -.80 3.50 508 2360 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 2370 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 2375 ---- ---- 2.70A 2.70A 2.50 -.70 3.20 50 2400 ---- ---- 2.50A 2.50A 2.30 -.70 3.00 286 2425 ---- ---- 2.30A 2.30A 2.10 -.60 2.70 2450 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 34 2475 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 2500 1.80 1.80 1.80 1.80 1.70 -.50 6 2.20 618 2525 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 26 2550 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 29 2700 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 562 3000 ---- ---- ---- ---- .50 -.10 .60 252 OG MAY23 Gold Option CALL 1000 ---- 711.80B 686.40A 711.60B 688.10 -20.70 708.80 1025 ---- 686.90B 661.50A 686.80B 663.10 -20.70 683.80 1050 ---- 662.00B 636.40A 661.80B 638.10 -20.70 658.80 1075 ---- 637.00B 611.40A 636.90B 613.10 -20.70 633.80 1100 ---- 612.10B 586.40A 612.10B 588.10 -20.70 608.80 1125 ---- 587.00B 561.40A 586.90B 563.10 -20.70 583.80 1150 ---- 562.10B 536.40A 562.10B 538.10 -20.70 558.80 1175 ---- 537.10B 511.40A 537.10B 513.10 -20.70 533.80 1200 ---- 512.20B 486.40A 512.20B 488.10 -20.70 508.80 1225 ---- 487.20B 461.40A 487.20B 463.10 -20.70 483.80 1250 ---- 462.40B 435.10A 462.30B 438.20 -20.60 458.80 1275 ---- 437.60B 411.90A 437.50B 413.40 -20.60 434.00 1300 ---- 413.00B 386.00A 412.90B 388.80 -20.60 409.40 1325 ---- 388.10B 362.40A 387.90B 364.50 -20.40 384.90 1350 ---- 364.40B 337.80A 364.40B 340.40 -20.30 360.70 1375 ---- 340.50B 315.00A 340.40B 316.60 -20.20 336.80 1380 ---- 335.70B 309.70A 335.70B 311.90 -20.10 332.00 1390 ---- 326.30B 300.90A 326.30B 302.50 -20.10 322.60 1400 ---- 316.90B 290.70A 316.80B 293.20 -20.00 313.20 1410 ---- 307.40B 282.30A 307.40B 283.90 -19.90 303.80 1420 ---- 298.20B 272.60A 298.20B 274.80 -19.80 294.60 1425 ---- 293.50B 268.60A 293.50B 270.20 -19.70 289.90 1430 ---- 288.90B 263.20A 288.90B 265.70 -19.60 285.30 1440 ---- 279.70B 254.20A 279.70B 256.70 -19.50 276.20 1450 ---- 270.70B 245.30A 270.70B 247.70 -19.50 267.20 1460 ---- 261.60B 236.50A 261.60B 238.90 -19.30 258.20 1470 ---- 252.30B 227.80A 252.00B 230.20 -19.10 249.30 1475 ---- 248.20B 223.50A 223.50A 225.90 -19.00 244.90 1480 ---- 243.70B 219.20A 243.70B 221.60 -18.90 240.50 1485 ---- 239.50B 215.00A 239.50B 217.30 -18.90 236.20 1490 ---- 234.80B 210.80A 234.60B 213.10 -18.80 231.90 1495 ---- 230.90B 206.60A 230.90B 208.90 -18.70 227.60 1500 ---- 226.60B 202.40A 226.60B 204.70 -18.60 223.30 1505 ---- 222.30B 198.30A 198.30A 200.60 -18.50 219.10 1510 ---- 217.80B 194.20A 194.20A 196.50 -18.30 214.80 1515 ---- 213.90B 190.20A 190.20A 192.40 -18.30 210.70 1520 ---- 209.40B 186.20A 186.20A 188.40 -18.10 206.50 1525 ---- 205.70B 182.20A 182.20A 184.40 -18.00 202.40 1530 ---- 201.50B 178.30A 201.50B 180.50 -17.80 198.30 1535 ---- 197.60B 174.40A 197.40B 176.50 -17.80 194.30 1540 ---- 193.50B 170.50A 193.50B 172.70 -17.60 190.30 1545 ---- 189.30B 166.70A 189.30B 168.80 -17.50 186.30 1550 ---- 185.30B 163.00A 163.00A 165.10 -17.30 182.40 1555 ---- 181.20B 159.20A 181.20B 161.30 -17.20 178.50 1560 ---- 177.50B 155.60A 155.60A 157.60 -17.10 174.70 1565 ---- 173.50B 152.00A 152.00A 154.00 -16.90 170.90 1570 ---- 169.70B 148.40A 169.70B 150.40 -16.70 167.10 1575 ---- 166.30B 144.90A 166.30B 146.80 -16.60 163.40 1580 ---- 162.50B 141.40A 162.50B 143.30 -16.40 159.70 1 1585 ---- 158.90B 138.00A 158.90B 139.90 -16.20 156.10 1590 ---- 155.30B 134.60A 155.30B 136.50 -16.00 152.50 1595 ---- 151.70B 131.30A 151.60B 133.10 -15.90 149.00 1600 ---- 148.20B 128.00A 148.20B 129.80 -15.70 145.50 1605 ---- 144.70B 124.80A 144.60B 126.60 -15.50 142.10 1610 ---- 141.40B 121.70A 141.30B 123.40 -15.30 138.70 1615 ---- 137.90B 118.60A 137.80B 120.30 -15.10 135.40 1620 ---- 134.70B 115.60A 134.70B 117.20 -15.00 132.20 1625 ---- 131.40B 112.60A 131.40B 114.20 -14.70 128.90 1630 ---- 128.20B 109.70A 128.20B 111.20 -14.60 125.80 1635 ---- 125.00B 106.70A 124.90B 108.40 -14.30 122.70 1640 ---- 122.00B 103.90A 122.00B 105.50 -14.10 119.60 1645 ---- 118.80B 101.30A 118.80B 102.70 -14.00 116.70 1650 ---- 116.00B 98.40A 98.40A 100.00 -13.70 113.70 1655 ---- 112.80B 95.90A 112.80B 97.40 -13.50 110.90 1660 ---- 110.50B 93.20A 93.20A 94.80 -13.30 108.10 1665 ---- 107.40B 90.80A 90.80A 92.20 -13.10 105.30 1670 ---- 104.90B 88.30A 88.30A 89.70 -12.90 102.60 1675 ---- 102.20B 85.90A 85.90A 87.30 -12.70 100.00 1680 ---- 99.30B 83.60A 83.60A 85.00 -12.40 97.40 4 1685 ---- 97.00B 81.30A 81.30A 82.60 -12.30 94.90 1690 ---- 94.50B 79.10A 79.10A 80.40 -12.00 92.40 4 1695 ---- 92.10B 77.10A 77.10A 78.20 -11.80 90.00 1700 ---- 89.70B 74.90A 74.90A 76.10 -11.60 25 87.70 1705 ---- 87.30B 72.90A 72.90A 74.00 -11.40 85.40 1710 ---- 85.10B 71.00A 71.00A 72.00 -11.20 83.20 1715 ---- 82.90B 69.00A 82.90B 70.00 -11.00 81.00 1720 ---- 80.60B 67.20A 80.50B 68.10 -10.80 78.90 4 1725 ---- 78.60B 65.20A 78.60B 66.20 -10.60 76.80 1730 ---- 76.50B 63.60A 76.40B 64.40 -10.40 74.80 1735 ---- 74.50B 61.70A 61.70A 62.70 -10.20 72.90 1740 ---- 72.60B 60.20A 60.20A 60.90 -10.10 71.00 4 1745 ---- 70.50B 58.60A 70.30B 59.30 -9.80 69.10 1750 ---- 68.80B 56.80A 56.80A 57.70 -9.60 67.30 4 1755 ---- 67.00B 55.50A 67.00B 56.10 -9.40 65.50 1760 ---- 65.20B 53.90A 65.20B 54.60 -9.20 63.80 1765 ---- 63.50B 52.50A 63.50B 53.10 -9.10 62.20 1770 ---- 61.70B 51.10A 61.50B 51.70 -8.90 60.60 1775 ---- 60.20B 49.60A 60.10B 50.30 -8.70 59.00 252 1780 ---- 58.50B 48.30A 58.40B 48.90 -8.60 57.50 1785 ---- 57.20B 47.10A 57.20B 47.60 -8.40 56.00 1 1790 ---- 55.70B 45.90A 55.60B 46.30 -8.20 54.50 1795 ---- 54.30B 44.60A 54.30B 45.10 -8.00 53.10 1800 ---- 52.90B 43.50A 52.90B 43.90 -7.90 51.80 11 213 1805 ---- 51.30B 42.30A 51.20B 42.80 -7.70 50.50 1810 ---- 50.20B 41.20A 50.20B 41.60 -7.60 49.20 1815 ---- 48.70B 40.10A 48.60B 40.50 -7.40 47.90 1820 ---- 47.70B 39.10A 47.70B 39.50 -7.20 46.70 1825 ---- 46.30B 38.10A 46.20B 38.50 -7.10 45.60 100 1830 ---- 45.20B 37.10A 45.00B 37.50 -6.90 44.40 1835 ---- 44.00B 36.20A 43.90B 36.50 -6.80 43.30 1840 ---- 42.90B 35.20A 42.70B 35.60 -6.60 42.20 1845 ---- 41.80B 34.30A 41.70B 34.70 -6.50 41.20 1850 ---- 40.80B 33.50A 40.60B 33.80 -6.40 40.20 470 1855 ---- 39.90B 32.60A 39.90B 32.90 -6.30 39.20 1860 ---- 38.80B 31.80A 38.60B 32.10 -6.10 38.20 1865 ---- 37.80B 31.00A 37.70B 31.30 -6.00 37.30 1870 ---- 37.00B 30.30A 37.00B 30.60 -5.80 36.40 1875 ---- 36.10B 29.50A 36.10B 29.80 -5.70 35.50 1880 ---- 35.10B 28.80A 28.80A 29.10 -5.60 34.70 1885 ---- 34.40B 28.10A 34.30B 28.40 -5.40 33.80 1890 ---- 33.40B 27.50A 33.30B 27.70 -5.30 33.00 5 1895 ---- 32.60B 26.80A 32.50B 27.00 -5.20 32.20 5 1900 ---- 31.90B 26.10A 31.70B 26.40 -5.10 31.50 600 1905 ---- 31.20B 25.60A 31.10B 25.70 -5.00 30.70 1 1910 ---- 30.40B 25.00A 30.30B 25.10 -4.90 30.00 1915 ---- 29.60B 24.30A 29.50B 24.50 -4.80 29.30 1920 ---- 29.00B 23.80A 29.00B 24.00 -4.60 28.60 1 1925 ---- 28.30B 23.20A 28.20B 23.40 -4.50 27.90 1930 ---- 27.60B 22.70A 27.60B 22.80 -4.50 27.30 5 1935 ---- 27.10B 22.20A 27.10B 22.30 -4.40 26.70 1940 ---- 26.40B 21.70A 26.20B 21.80 -4.30 26.10 1945 ---- 25.80B 21.20A 25.60B 21.30 -4.20 25.50 1950 ---- 25.30B 20.70A 25.30B 20.80 -4.10 24.90 1955 ---- 24.60B 20.20A 24.50B 20.30 -4.00 24.30 1960 ---- 24.00B 19.80A 23.90B 19.90 -3.90 23.80 1965 ---- 23.50B 19.30A 23.40B 19.40 -3.80 23.20 10 1970 ---- 22.90B 18.90A 22.80B 19.00 -3.70 22.70 1975 ---- 22.50B 18.50A 18.50A 18.60 -3.60 22.20 1980 ---- 22.00B 18.10A 21.90B 18.10 -3.60 21.70 2 1985 ---- 21.50B 17.70A 21.40B 17.70 -3.60 21.30 1990 ---- 21.10B 17.30A 21.10B 17.40 -3.40 20.80 1995 ---- 20.60B 16.90A 20.60B 17.00 -3.40 20.40 2000 ---- 20.20B 16.60A 20.20B 16.60 -3.30 19.90 9 16 2005 ---- 19.70B 16.20A 19.60B 16.20 -3.30 19.50 2010 ---- 19.30B 15.90A 19.30B 15.90 -3.20 19.10 2015 ---- 18.90B 15.50A 18.90B 15.60 -3.10 18.70 2020 ---- 18.50B 15.30A 18.50B 15.20 -3.10 18.30 2025 ---- 18.10B 15.00A 18.00B 14.90 -3.00 17.90 21 2030 ---- 17.70B 14.60A 17.60B 14.60 -2.90 17.50 2035 ---- 17.30B 14.30A 17.30B 14.30 -2.90 17.20 2040 ---- 17.00B 14.00A 17.00B 14.00 -2.80 16.80 2045 ---- 16.60B 13.80A 13.80A 13.70 -2.80 16.50 2050 ---- 16.30B 13.50A 13.50A 13.40 -2.80 16.20 9 2055 ---- 16.00B 13.20A 16.00B 13.20 -2.60 15.80 2060 ---- 15.60B 13.00A 13.00A 12.90 -2.60 15.50 2065 ---- 15.30B 12.70A 15.30B 12.60 -2.60 15.20 2070 ---- 15.00B 12.40A 15.00B 12.40 -2.50 14.90 1 2075 ---- 14.70B 12.20A 14.70B 12.10 -2.50 14.60 2080 ---- 14.40B 12.00A 14.40B 11.90 -2.40 14.30 2085 ---- ---- 11.70A 11.70A 11.60 -2.50 14.10 2090 ---- ---- 11.50A 11.50A 11.40 -2.40 13.80 2095 ---- 13.60B 11.30A 13.60B 11.20 -2.30 13.50 2100 11.70 11.70 11.10A 11.10A 11.00 -2.30 1 13.30 1 2105 ---- ---- 10.90A 10.90A 10.70 -2.30 13.00 3 2110 ---- 12.80B 10.60A 12.80B 10.50 -2.20 12.70 2115 ---- ---- 10.40A 10.40A 10.30 -2.20 12.50 2120 ---- 12.40B 10.20A 12.40B 10.10 -2.20 12.30 2125 ---- 12.10B 10.00A 12.10B 9.90 -2.10 12.00 2130 ---- ---- 9.90A 9.90A 9.80 -2.00 11.80 2135 ---- 11.70B 9.70A 11.70B 9.60 -2.00 11.60 2140 ---- ---- 9.50A 9.50A 9.40 -2.00 11.40 2145 ---- 11.20B 9.30A 11.20B 9.20 -1.90 11.10 2150 ---- 11.00B 9.10A 11.00B 9.10 -1.80 10.90 2155 ---- ---- 9.00A 9.00A 8.90 -1.80 10.70 2160 ---- ---- 8.80A 8.80A 8.70 -1.80 10.50 2165 ---- 10.40B 8.70A 10.40B 8.60 -1.70 10.30 2170 ---- 10.20B 8.50A 10.20B 8.40 -1.70 10.10 2175 ---- 10.00B 8.30A 10.00B 8.20 -1.70 9.90 2180 ---- 9.90B 8.20A 9.90B 8.10 -1.60 9.70 2185 ---- 9.70B 8.10A 9.70B 7.90 -1.70 9.60 2190 ---- 9.50B 7.90A 9.50B 7.80 -1.60 9.40 2195 ---- 9.30B 7.80A 9.30B 7.70 -1.50 9.20 2200 ---- 9.20B 7.60A 9.20B 7.50 -1.50 9.00 2205 ---- 9.00B 7.50A 9.00B 7.40 -1.50 8.90 2210 ---- 8.80B 7.40A 8.80B 7.20 -1.50 8.70 2215 ---- ---- 7.20A 7.20A 7.10 -1.50 8.60 2220 ---- 8.50B 7.10A 8.50B 7.00 -1.40 8.40 2225 ---- 8.40B 7.00A 8.40B 6.90 -1.40 8.30 2230 ---- 8.20B 6.90A 8.20B 6.70 -1.40 8.10 2235 ---- 8.10B 6.80A 8.10B 6.60 -1.40 8.00 2240 ---- 7.90B 6.70A 7.90B 6.50 -1.30 7.80 2245 ---- 7.80B 6.50A 7.80B 6.40 -1.30 7.70 2250 ---- 7.70B 6.40A 7.70B 6.30 -1.20 7.50 2255 ---- 7.50B 6.30A 7.50B 6.20 -1.20 7.40 2260 ---- 7.40B 6.20A 7.40B 6.10 -1.20 7.30 2265 ---- 7.30B 6.10A 6.10A 6.00 -1.20 7.20 2270 ---- 7.20B 6.00A 7.20B 5.90 -1.20 7.10 2275 ---- 7.00B 5.90A 7.00B 5.80 -1.10 6.90 7 2280 ---- 6.90B 5.80A 6.90B 5.70 -1.10 6.80 2290 ---- 6.70B 5.60A 6.70B 5.50 -1.10 6.60 2300 ---- 6.50B 5.50A 6.50B 5.30 -1.10 6.40 7 2310 ---- 6.30B 5.30A 6.30B 5.10 -1.10 6.20 2320 ---- 6.10B 5.10A 6.10B 5.00 -1.00 6.00 7 2325 ---- 6.00B 5.00A 6.00B 4.90 -1.00 5.90 2330 ---- ---- 5.00A 5.00A 4.80 -1.00 5.80 2340 ---- 5.70B 4.80A 5.70B 4.70 -.90 5.60 2350 ---- ---- 4.70A 4.70A 4.50 -1.00 5.50 7 2360 ---- ---- 4.50A 4.50A 4.40 -.90 5.30 2370 ---- 5.20B 4.40A 5.20B 4.30 -.80 5.10 2375 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 2400 ---- ---- 4.00A 4.00A 3.90 -.80 4.70 50 50 2425 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 2450 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 2475 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 2500 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 2 2525 ---- ---- 2.90A 2.90A 2.70 -.60 3.30 2550 ---- ---- 2.80A 2.80A 2.50 -.60 3.10 5 2750 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 2 OG JUN23 Gold Option CALL 1000 ---- 711.30B 686.70A 711.00B 688.10 -20.70 708.80 1025 ---- 686.30B 661.80A 686.00B 663.10 -20.70 683.80 1050 ---- 661.30B 636.70A 661.00B 638.10 -20.70 658.80 1060 ---- 651.30B 626.70A 651.00B 628.10 -20.70 648.80 1070 ---- 641.10B 616.70A 640.90B 618.10 -20.70 638.80 1075 ---- 636.10B 611.70A 635.90B 613.10 -20.70 633.80 1080 ---- 631.30B 606.70A 631.00B 608.10 -20.70 628.80 1090 ---- 621.30B 596.70A 621.00B 598.10 -20.70 618.80 1100 ---- 611.40B 586.60A 611.20B 588.10 -20.70 608.80 1110 ---- 601.80B 576.70A 601.70B 578.10 -20.70 598.80 1120 ---- 591.40B 566.60A 591.10B 568.10 -20.70 588.80 1125 ---- 586.20B 561.60A 586.10B 563.10 -20.70 583.80 1130 ---- 581.40B 556.60A 581.20B 558.10 -20.70 578.80 1140 ---- 571.40B 546.60A 571.10B 548.10 -20.70 568.80 1150 ---- 561.90B 536.60A 561.70B 538.10 -20.70 558.80 1155 ---- 556.20B 531.60A 556.00B 533.10 -20.70 553.80 1160 ---- 551.40B 526.60A 551.10B 528.10 -20.70 548.80 1165 ---- 546.50B 521.60A 546.20B 523.10 -20.70 543.80 1170 ---- 541.50B 516.70A 541.30B 518.10 -20.70 538.80 1175 ---- 536.50B 511.60A 536.20B 513.10 -20.70 533.80 1180 ---- 531.50B 506.60A 531.20B 508.10 -20.70 528.80 1185 ---- 527.00B 501.60A 526.80B 503.10 -20.70 523.80 1190 ---- 521.50B 496.60A 521.20B 498.10 -20.70 518.80 1195 ---- 516.50B 491.60A 516.20B 493.10 -20.70 513.80 1200 ---- 512.00B 484.80A 511.90B 488.10 -20.70 508.80 1205 ---- 506.90B 481.60A 506.80B 483.10 -20.70 503.80 1210 ---- 501.60B 476.60A 501.30B 478.10 -20.70 498.80 1215 ---- 496.60B 471.60A 496.30B 473.10 -20.70 493.80 1220 ---- 491.60B 466.50A 491.30B 468.10 -20.70 488.80 1225 ---- 487.10B 461.70A 487.10B 463.20 -20.60 483.80 1230 ---- 481.70B 456.80A 481.40B 458.20 -20.70 478.90 1235 ---- 476.70B 451.70A 476.40B 453.20 -20.70 473.90 1240 ---- 471.80B 446.90A 471.60B 448.30 -20.60 468.90 1245 ---- 467.40B 442.00A 467.40B 443.30 -20.70 464.00 1250 ---- 462.00B 435.50A 461.70B 438.40 -20.60 459.00 1255 ---- 457.00B 432.10A 456.70B 433.50 -20.60 454.10 1260 ---- 452.60B 427.20A 452.50B 428.50 -20.60 449.10 1265 ---- 447.60B 422.20A 447.60B 423.60 -20.60 444.20 1270 ---- 442.20B 417.30A 441.90B 418.70 -20.60 439.30 1275 ---- 437.30B 411.90A 437.10B 413.80 -20.60 434.40 1280 ---- 432.40B 407.30A 432.20B 408.90 -20.60 429.50 1285 ---- 428.00B 402.70A 427.90B 404.10 -20.50 424.60 1290 ---- 422.60B 397.80A 422.30B 399.20 -20.50 419.70 1295 ---- 417.70B 393.00A 417.40B 394.30 -20.50 414.80 1300 ---- 412.90B 386.80A 412.60B 389.50 -20.40 409.90 1305 ---- 408.50B 383.30A 408.30B 384.60 -20.50 405.10 1310 ---- 403.70B 378.50A 403.70B 379.80 -20.40 400.20 1315 ---- 398.80B 373.00A 398.60B 375.00 -20.40 395.40 1320 ---- 393.50B 368.20A 393.20B 370.20 -20.30 390.50 1325 ---- 389.10B 363.40A 389.00B 365.40 -20.30 385.70 1330 ---- 384.40B 359.20A 384.40B 360.60 -20.30 380.90 1335 ---- 379.50B 354.00A 379.30B 355.80 -20.30 376.10 1340 ---- 374.70B 349.70A 374.50B 351.10 -20.20 371.30 1345 ---- 369.90B 344.40A 369.80B 346.30 -20.20 366.50 1350 ---- 365.20B 339.10A 365.20B 341.60 -20.20 361.80 1355 ---- 360.40B 335.00A 360.20B 336.90 -20.10 357.00 1360 ---- 355.70B 330.90A 355.60B 332.20 -20.10 352.30 1365 ---- 350.90B 326.20A 350.80B 327.50 -20.10 347.60 1370 ---- 346.30B 320.90A 346.30B 322.90 -19.90 342.80 1375 ---- 341.60B 316.80A 341.60B 318.20 -20.00 338.20 1380 ---- 336.80B 312.20A 336.60B 313.60 -19.90 333.50 1385 ---- 331.90B 307.50A 331.40B 308.90 -19.90 328.80 1390 ---- 327.50B 302.90A 327.40B 304.30 -19.90 324.20 1395 ---- 322.90B 298.40A 322.90B 299.80 -19.70 319.50 1400 ---- 318.30B 292.80A 318.30B 295.20 -19.70 314.90 1405 ---- 313.60B 288.70A 313.50B 290.70 -19.60 310.30 1410 ---- 309.00B 283.70A 308.90B 286.10 -19.60 305.70 1415 ---- 304.50B 279.20A 304.50B 281.60 -19.60 301.20 1420 ---- 299.90B 274.70A 299.90B 277.10 -19.50 296.60 1425 ---- 295.40B 270.30A 295.40B 272.70 -19.40 292.10 1430 ---- 290.90B 265.80A 290.90B 268.20 -19.40 287.60 1435 ---- 286.40B 261.40A 286.40B 263.80 -19.30 283.10 1440 ---- 281.90B 257.00A 281.90B 259.40 -19.20 278.60 1445 ---- 277.40B 252.70A 277.40B 255.10 -19.10 274.20 1450 ---- 273.00B 248.30A 273.00B 250.70 -19.10 269.80 1455 ---- 268.60B 244.00A 268.60B 246.40 -19.00 265.40 1460 ---- 264.20B 239.70A 264.20B 242.10 -18.90 261.00 1465 ---- 259.80B 235.50A 259.60B 237.80 -18.90 256.70 1470 ---- 255.50B 231.20A 255.50B 233.60 -18.70 252.30 1475 ---- 251.20B 227.00A 251.20B 229.40 -18.60 248.00 1480 ---- 246.90B 222.90A 246.90B 225.20 -18.60 243.80 1485 ---- 242.20B 218.70A 242.00B 221.00 -18.50 239.50 200 1490 ---- 238.40B 214.60A 238.40B 216.90 -18.40 235.30 1495 ---- 234.20B 210.60A 234.20B 212.80 -18.30 231.10 1500 ---- 230.10B 206.50A 230.10B 208.70 -18.20 226.90 1505 ---- 225.50B 202.50A 225.30B 204.70 -18.10 222.80 1510 ---- 221.80B 198.50A 221.80B 200.70 -18.00 218.70 1515 ---- 217.60B 194.60A 217.60B 196.80 -17.80 214.60 1520 ---- 213.60B 190.70A 213.60B 192.80 -17.80 210.60 1525 ---- 209.60B 186.80A 209.60B 189.00 -17.60 206.60 1530 ---- 205.60B 183.00A 205.60B 185.10 -17.50 202.60 1535 ---- 201.70B 179.20A 201.70B 181.30 -17.40 198.70 1540 ---- 197.80B 175.50A 197.80B 177.60 -17.20 194.80 1545 ---- 193.50B 171.80A 193.30B 173.80 -17.20 191.00 1550 ---- 190.10B 168.20A 190.10B 170.20 -17.00 187.20 1555 ---- 186.20B 164.60A 186.20B 166.50 -16.90 183.40 1560 ---- 182.40B 161.00A 182.40B 163.00 -16.70 179.70 1565 ---- 178.40B 157.50A 178.20B 159.40 -16.60 176.00 1570 ---- 174.80B 154.00A 174.50B 155.90 -16.40 172.30 1575 ---- 171.50B 150.60A 171.50B 152.50 -16.20 168.70 1580 ---- 167.90B 147.30A 167.90B 149.10 -16.10 165.20 1585 ---- 163.90B 144.00A 163.70B 145.70 -16.00 161.70 1590 ---- 160.40B 140.70A 160.20B 142.50 -15.70 158.20 1595 ---- 157.40B 137.50A 157.40B 139.20 -15.60 154.80 1600 ---- 154.00B 134.30A 154.00B 136.00 -15.40 151.40 1 1605 ---- 150.50B 131.20A 150.40B 132.90 -15.20 148.10 1610 ---- 147.30B 128.20A 147.30B 129.80 -15.10 144.90 1615 ---- 144.00B 125.20A 143.80B 126.70 -14.90 141.60 1620 ---- 140.50B 122.20A 140.30B 123.80 -14.70 138.50 1625 ---- 137.30B 119.20A 137.20B 120.80 -14.60 135.40 1630 ---- 134.20B 116.40A 134.10B 118.00 -14.30 132.30 1635 ---- 131.10B 113.70A 131.00B 115.10 -14.20 129.30 1640 ---- 128.60B 110.90A 128.60B 112.40 -13.90 126.30 1645 ---- 125.30B 108.20A 125.10B 109.70 -13.70 123.40 1650 ---- 122.70B 105.60A 122.60B 107.00 -13.60 120.60 2 1655 ---- 120.00B 103.00A 119.70B 104.40 -13.40 117.80 1660 ---- 117.20B 100.50A 116.90B 101.80 -13.30 115.10 1665 ---- 114.70B 98.10A 98.10A 99.40 -13.00 112.40 1670 ---- 112.00B 95.70A 112.00B 96.90 -12.80 109.70 90 1675 ---- 109.30B 93.30A 93.30A 94.50 -12.70 107.20 310 1680 ---- 106.70B 91.00A 91.00A 92.20 -12.50 104.70 1685 ---- 104.10B 88.80A 88.80A 89.90 -12.30 102.20 1690 ---- 101.80B 86.60A 101.80B 87.70 -12.10 99.80 1695 ---- 99.40B 84.50A 99.30B 85.50 -11.90 97.40 1700 ---- 97.10B 82.40A 97.10B 83.40 -11.70 95.10 200 1242 1705 ---- 94.80B 80.40A 94.80B 81.40 -11.50 92.90 1710 ---- 92.30B 78.40A 92.10B 79.40 -11.30 90.70 1715 ---- 90.40B 76.50A 76.50A 77.40 -11.20 88.60 5 1720 ---- 88.20B 74.60A 88.10B 75.50 -11.00 86.50 1725 ---- 86.10B 72.70A 72.70A 73.70 -10.80 84.50 65 1730 ---- 84.10B 71.00A 84.10B 71.80 -10.70 1 82.50 1735 ---- 82.00B 69.20A 81.90B 70.10 -10.40 80.50 200 1740 ---- 80.20B 67.60A 80.20B 68.40 -10.20 78.60 1745 ---- 78.30B 66.00A 78.30B 66.70 -10.10 76.80 20 1750 ---- 76.40B 64.30A 76.30B 65.10 -9.90 75.00 559 1755 ---- 74.60B 62.80A 74.60B 63.50 -9.70 73.20 1760 ---- 72.90B 61.20A 72.90B 62.00 -9.50 71.50 20 1765 ---- 71.00B 59.90A 70.80B 60.50 -9.30 69.80 21 1770 ---- 69.50B 58.40A 69.50B 59.00 -9.20 68.20 1 1775 ---- 67.80B 57.00A 67.80B 57.60 -9.00 66.60 113 1780 ---- 66.20B 55.70A 55.70A 56.20 -8.90 65.10 1785 ---- 64.70B 54.40A 64.40B 54.90 -8.70 63.60 1790 ---- 63.20B 53.10A 62.90B 53.60 -8.50 62.10 1795 ---- 61.70B 51.80A 61.60B 52.30 -8.40 60.70 1800 ---- 60.30B 50.60A 60.20B 51.10 -8.20 59.30 755 1805 ---- 58.90B 49.40A 58.80B 49.90 -8.00 57.90 1810 ---- 57.60B 48.30A 57.60B 48.70 -7.90 56.60 15 1815 ---- 56.30B 47.20A 56.30B 47.60 -7.70 55.30 1820 ---- 55.00B 46.10A 55.00B 46.50 -7.50 54.00 53 1825 ---- 53.70B 45.10A 53.60B 45.40 -7.40 52.80 7 1830 ---- 52.50B 44.10A 52.40B 44.40 -7.20 51.60 1835 ---- 51.30B 43.10A 51.20B 43.30 -7.20 50.50 1840 ---- 50.00B 42.10A 49.90B 42.30 -7.10 49.40 2 1845 ---- 48.90B 41.20A 48.80B 41.40 -6.90 48.30 1850 ---- 48.00B 40.20A 47.90B 40.40 -6.80 47.20 2174 1855 ---- 46.90B 39.30A 46.80B 39.50 -6.70 46.20 1860 ---- 45.90B 38.40A 45.80B 38.70 -6.40 45.10 1 1865 ---- 44.70B 37.60A 44.70B 37.80 -6.40 44.20 16 1870 ---- 43.70B 36.80A 43.60B 37.00 -6.20 43.20 1875 ---- 42.80B 35.90A 42.70B 36.10 -6.20 42.30 211 1880 ---- 41.80B 35.10A 41.70B 35.30 -6.10 41.40 1885 ---- 40.90B 34.40A 40.80B 34.60 -5.90 40.50 1890 ---- 40.20B 33.60A 40.20B 33.80 -5.80 39.60 1895 ---- 39.30B 32.90A 39.10B 33.10 -5.70 38.80 1900 ---- 38.40B 32.30A 38.30B 32.40 -5.60 38.00 1801 1905 ---- 37.70B 31.50A 37.40B 31.70 -5.50 37.20 14 1910 ---- 36.80B 30.90A 36.70B 31.00 -5.40 36.40 5 1915 ---- 36.00B 30.30A 35.90B 30.30 -5.30 35.60 1920 ---- 35.30B 29.60A 35.10B 29.70 -5.20 34.90 8 1925 ---- 34.60B 29.00A 34.50B 29.10 -5.10 34.20 82 1930 ---- 33.80B 28.40A 33.70B 28.50 -5.00 33.50 16 1935 ---- 33.20B 27.80A 33.10B 27.90 -4.90 32.80 1940 ---- 32.50B 27.20A 32.40B 27.30 -4.80 32.10 7 1945 ---- 31.70B 26.70A 31.60B 26.70 -4.80 31.50 14 1950 ---- 31.10B 26.10A 31.00B 26.20 -4.60 30.80 8562 1955 ---- 30.60B 25.60A 30.60B 25.70 -4.50 30.20 1960 ---- 29.90B 25.10A 29.70B 25.10 -4.50 29.60 14 1965 ---- 29.20B 24.60A 29.10B 24.60 -4.40 29.00 1970 ---- 28.70B 24.10A 28.50B 24.10 -4.30 28.40 1975 ---- 28.20B 23.60A 28.20B 23.60 -4.20 27.80 1 1980 ---- 27.50B 23.20A 27.40B 23.20 -4.10 27.30 5 1985 ---- 27.10B 22.70A 27.00B 22.70 -4.00 26.70 1990 ---- 26.50B 22.30A 26.30B 22.20 -4.00 26.20 1995 ---- 25.80B 21.80A 25.80B 21.80 -3.90 25.70 2000 24.00 25.50B 21.40A 21.40A 21.40 -3.80 12 25.20 6 2638 2005 ---- 24.90B 21.00A 24.90B 21.00 -3.70 24.70 2010 ---- 24.50B 20.60A 20.60A 20.60 -3.70 24.30 2015 ---- 24.00B 20.20A 23.90B 20.20 -3.60 23.80 2020 ---- 23.60B 19.80A 23.60B 19.80 -3.60 23.40 490 2025 21.00 23.10B 19.40A 19.40A 19.40 -3.50 50 22.90 2030 ---- 22.60B 19.10A 22.60B 19.00 -3.50 22.50 2035 ---- 22.30B 18.70A 22.30B 18.70 -3.40 22.10 2040 ---- 21.80B 18.40A 18.40A 18.30 -3.40 21.70 1 2045 ---- 21.40B 18.00A 18.00A 18.00 -3.30 21.30 2050 ---- 21.00B 17.70A 21.00B 17.60 -3.30 20.90 1661 2055 ---- 20.60B 17.40A 17.40A 17.30 -3.20 20.50 2060 ---- ---- 17.10A 17.10A 17.00 -3.20 20.20 2065 ---- 19.90B 16.80A 19.90B 16.70 -3.10 19.80 2070 ---- 19.50B 16.50A 19.50B 16.40 -3.00 19.40 4 2075 ---- 19.20B 16.20A 16.20A 16.10 -3.00 19.10 10 2080 ---- 18.90B 15.90A 18.90B 15.80 -2.90 18.70 2085 ---- 18.50B 15.60A 18.50B 15.50 -2.90 18.40 2090 ---- ---- 15.40A 15.40A 15.20 -2.90 18.10 2095 ---- ---- 15.10A 15.10A 14.90 -2.90 17.80 2100 ---- 17.60B 14.80A 17.60B 14.70 -2.80 17.50 1147 2105 ---- 17.30B 14.60A 17.30B 14.40 -2.80 17.20 2110 ---- ---- 14.30A 14.30A 14.20 -2.70 16.90 2115 ---- 16.70B 14.10A 16.70B 13.90 -2.70 16.60 2120 ---- 16.40B 13.80A 16.40B 13.70 -2.60 16.30 2125 ---- 16.10B 13.60A 16.10B 13.40 -2.60 16.00 73 2130 ---- ---- 13.40A 13.40A 13.20 -2.50 15.70 1 2135 ---- ---- 13.10A 13.10A 13.00 -2.50 15.50 2140 ---- 15.30B 12.90A 15.30B 12.80 -2.40 15.20 2145 ---- ---- 12.70A 12.70A 12.60 -2.30 14.90 2150 ---- ---- 12.50A 12.50A 12.30 -2.40 14.70 1167 2155 ---- 14.50B 12.30A 12.30A 12.10 -2.30 14.40 2160 ---- ---- 12.10A 12.10A 11.90 -2.30 14.20 2165 ---- ---- 11.90A 11.90A 11.70 -2.30 14.00 2170 ---- 13.80B 11.70A 11.70A 11.60 -2.10 13.70 2175 ---- ---- 11.50A 11.50A 11.40 -2.10 13.50 19 2180 ---- ---- 11.30A 11.30A 11.20 -2.10 13.30 2185 ---- ---- 11.20A 11.20A 11.00 -2.10 13.10 2190 ---- ---- 11.00A 11.00A 10.80 -2.00 12.80 2195 ---- ---- 10.80A 10.80A 10.60 -2.00 12.60 2200 ---- 12.50B 10.60A 10.60A 10.50 -1.90 12.40 1313 2205 ---- ---- 10.50A 10.50A 10.30 -1.90 12.20 2210 ---- ---- 10.30A 10.30A 10.20 -1.80 12.00 2215 ---- 11.90B 10.10A 10.10A 10.00 -1.80 11.80 2220 ---- 11.70B 10.00A 11.70B 9.80 -1.80 11.60 2225 ---- ---- 9.80A 9.80A 9.70 -1.80 11.50 2230 ---- ---- 9.70A 9.70A 9.50 -1.80 11.30 2235 ---- 11.20B 9.50A 9.50A 9.40 -1.70 11.10 2240 ---- 11.00B 9.40A 9.40A 9.20 -1.70 10.90 2245 ---- ---- 9.30A 9.30A 9.10 -1.70 10.80 2250 ---- 10.70B 9.10A 10.70B 9.00 -1.60 10.60 89 2255 ---- 10.50B 9.00A 9.00A 8.80 -1.60 10.40 2260 ---- ---- 8.80A 8.80A 8.70 -1.60 10.30 2265 ---- ---- 8.70A 8.70A 8.60 -1.50 10.10 2270 ---- ---- 8.60A 8.60A 8.50 -1.50 10.00 35 2275 ---- ---- 8.50A 8.50A 8.30 -1.50 9.80 20 2280 ---- ---- 8.30A 8.30A 8.20 -1.50 9.70 2285 ---- ---- 8.20A 8.20A 8.10 -1.40 9.50 5 2290 ---- ---- 8.10A 8.10A 8.00 -1.40 9.40 2295 ---- ---- 8.00A 8.00A 7.90 -1.40 9.30 4 2300 ---- 9.20B 7.90A 9.20B 7.70 -1.40 9.10 158 2305 ---- ---- 7.80A 7.80A 7.60 -1.40 9.00 2310 ---- ---- 7.70A 7.70A 7.50 -1.40 8.90 2315 ---- 8.80B 7.50A 8.80B 7.40 -1.30 8.70 2320 ---- ---- 7.40A 7.40A 7.30 -1.30 8.60 2325 ---- ---- 7.30A 7.30A 7.20 -1.30 8.50 2330 ---- ---- 7.20A 7.20A 7.10 -1.30 8.40 2335 ---- ---- 7.10A 7.10A 7.00 -1.20 8.20 2340 ---- ---- 7.00A 7.00A 6.90 -1.20 8.10 2350 ---- ---- 6.90A 6.90A 6.70 -1.20 7.90 15 2360 ---- ---- 6.70A 6.70A 6.50 -1.20 7.70 2370 ---- ---- 6.40A 6.40A 6.30 -1.20 7.50 2375 ---- ---- 6.40A 6.40A 6.20 -1.20 7.40 25 2380 ---- ---- 6.30A 6.30A 6.10 -1.20 7.30 2390 ---- ---- 6.10A 6.10A 6.00 -1.10 7.10 2400 ---- ---- 6.00A 6.00A 5.80 -1.10 6.90 858 2410 ---- ---- 5.80A 5.80A 5.60 -1.10 6.70 2420 ---- ---- 5.70A 5.70A 5.50 -1.00 6.50 2425 ---- ---- 5.60A 5.60A 5.40 -1.00 6.40 2430 ---- ---- 5.50A 5.50A 5.30 -1.00 6.30 2440 ---- ---- 5.40A 5.40A 5.20 -1.00 6.20 5 2450 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 25 2475 ---- ---- 4.90A 4.90A 4.70 -1.00 5.70 2500 ---- ---- 4.60A 4.60A 4.40 -.90 5.30 444 2525 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 2550 ---- ---- 4.10A 4.10A 3.90 -.80 4.70 45 2575 ---- ---- 3.90A 3.90A 3.70 -.70 4.40 5 2600 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 1271 2625 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 10 2700 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 793 2850 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 64 2900 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 20 3000 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1901 850 ---- 861.10B 836.90A 860.80B 838.10 -20.70 858.80 875 ---- 836.10B 811.90A 835.80B 813.10 -20.70 833.80 900 ---- 811.00B 786.90A 810.90B 788.10 -20.70 808.80 925 ---- 786.00B 761.80A 785.90B 763.10 -20.70 783.80 950 ---- 761.00B 736.80A 760.80B 738.10 -20.70 758.80 975 ---- 736.20B 711.80A 735.90B 713.10 -20.70 733.80 OG JLY23 Gold Option CALL 1200 ---- ---- 499.50A 499.50A 502.60 -20.70 523.30 1225 ---- ---- ---- ---- 477.70 -20.60 498.30 1250 ---- ---- 450.30A 450.30A 453.00 -20.60 473.60 1275 ---- ---- ---- ---- 428.50 -20.50 449.00 1300 ---- ---- 401.80A 401.80A 404.30 -20.40 424.70 2 1325 ---- ---- ---- ---- 380.40 -20.20 400.60 1350 ---- ---- 354.40A 354.40A 356.80 -20.10 376.90 1375 ---- ---- ---- ---- 333.60 -19.80 353.40 1390 ---- ---- ---- ---- 319.80 -19.80 339.60 1400 ---- ---- 308.50A 308.50A 310.80 -19.60 330.40 1410 ---- ---- 299.50A 299.50A 301.80 -19.50 321.30 4 1420 ---- ---- 290.60A 290.60A 292.90 -19.40 312.30 1425 ---- ---- 286.20A 286.20A 288.40 -19.40 307.80 1430 ---- ---- 281.80A 281.80A 284.00 -19.30 303.30 2 1440 ---- ---- 273.10A 273.10A 275.30 -19.20 294.50 1450 ---- ---- 264.40A 264.40A 266.60 -19.10 285.70 1460 ---- ---- 255.90A 255.90A 258.10 -18.90 277.00 1470 ---- ---- 247.50A 247.50A 249.70 -18.70 268.40 1475 ---- ---- 243.30A 243.30A 245.50 -18.70 264.20 1480 ---- ---- 239.20A 239.20A 241.30 -18.60 259.90 1 1490 ---- ---- 231.00A 231.00A 233.10 -18.40 251.50 1 1495 ---- ---- 226.90A 226.90A 229.10 -18.30 247.40 1500 ---- ---- 222.90A 222.90A 225.00 -18.30 243.30 1 1505 ---- ---- 218.90A 218.90A 221.00 -18.20 239.20 1510 ---- ---- 215.00A 215.00A 217.10 -18.00 235.10 1 1515 ---- ---- 211.00A 211.00A 213.10 -17.90 231.00 1520 ---- ---- 207.20A 207.20A 209.20 -17.80 227.00 1525 ---- ---- 203.30A 203.30A 205.40 -17.60 223.00 1530 ---- ---- 199.50A 199.50A 201.60 -17.50 219.10 1 1535 ---- ---- 195.70A 195.70A 197.80 -17.40 215.20 1540 ---- ---- 192.00A 192.00A 194.00 -17.30 211.30 1545 ---- ---- 188.30A 188.30A 190.30 -17.20 207.50 1550 ---- ---- 184.60A 184.60A 186.60 -17.10 203.70 1555 ---- ---- 181.00A 181.00A 183.00 -16.90 199.90 1560 ---- ---- 177.50A 177.50A 179.40 -16.80 196.20 1565 ---- ---- 173.90A 173.90A 175.80 -16.70 192.50 1 1570 ---- ---- 170.40A 170.40A 172.30 -16.50 188.80 1575 ---- ---- 167.00A 167.00A 168.90 -16.30 185.20 1580 ---- ---- 163.60A 163.60A 165.40 -16.30 181.70 1585 ---- ---- 160.30A 160.30A 162.10 -16.00 178.10 1590 ---- ---- 157.00A 157.00A 158.70 -15.90 174.60 1595 ---- ---- 153.70A 153.70A 155.40 -15.80 171.20 1600 ---- ---- 150.50A 150.50A 152.20 -15.60 167.80 1605 ---- ---- 147.30A 147.30A 149.00 -15.50 164.50 1610 ---- ---- 144.20A 144.20A 145.90 -15.30 161.20 1615 ---- ---- 141.10A 141.10A 142.80 -15.10 157.90 1620 ---- ---- 138.10A 138.10A 139.70 -15.00 154.70 1625 ---- ---- 135.10A 135.10A 136.70 -14.80 151.50 1630 ---- ---- 132.20A 132.20A 133.80 -14.60 148.40 1635 ---- ---- 129.40A 129.40A 130.90 -14.40 145.30 1640 ---- ---- 126.50A 126.50A 128.00 -14.30 142.30 1645 ---- ---- 123.80A 123.80A 125.20 -14.10 139.30 1650 ---- ---- 121.00A 121.00A 122.50 -13.90 136.40 1655 ---- ---- 118.40A 118.40A 119.80 -13.70 133.50 1660 ---- ---- 115.80A 115.80A 117.20 -13.50 130.70 1665 ---- ---- 113.20A 113.20A 114.60 -13.30 127.90 1670 ---- ---- 110.70A 110.70A 112.00 -13.20 1 125.20 1 1675 ---- ---- 108.20A 108.20A 109.60 -12.90 122.50 1680 ---- ---- 105.80A 105.80A 107.10 -12.80 119.90 1685 ---- ---- 103.40A 103.40A 104.70 -12.60 117.30 1690 ---- ---- 101.10A 101.10A 102.40 -12.40 114.80 1695 ---- ---- 98.90A 98.90A 100.10 -12.30 112.40 1700 ---- 110.90B 96.70A 96.70A 97.80 -12.10 109.90 9 1705 ---- ---- 94.50A 94.50A 95.60 -12.00 107.60 1710 ---- ---- 92.40A 92.40A 93.50 -11.80 105.30 1715 ---- ---- 90.30A 90.30A 91.40 -11.60 103.00 1720 ---- ---- 88.30A 88.30A 89.30 -11.50 100.80 1725 ---- 99.40B 86.30A 86.30A 87.30 -11.30 98.60 1730 ---- ---- 84.40A 84.40A 85.40 -11.10 96.50 1735 ---- ---- 82.50A 82.50A 83.40 -11.00 94.40 1740 ---- ---- 80.70A 80.70A 81.60 -10.80 92.40 1745 ---- ---- 78.90A 78.90A 79.70 -10.70 90.40 1750 ---- 89.10B 77.20A 77.20A 78.00 -10.50 88.50 1 1755 ---- ---- 75.50A 75.50A 76.20 -10.40 86.60 1760 ---- ---- 73.80A 73.80A 74.50 -10.30 84.80 1765 ---- ---- 72.20A 72.20A 72.90 -10.00 82.90 1770 ---- ---- 70.60A 70.60A 71.30 -9.90 81.20 1775 ---- 79.90B 69.10A 69.10A 69.70 -9.70 79.40 19 1780 ---- ---- 67.60A 67.60A 68.20 -9.50 77.70 1785 ---- ---- 66.20A 66.20A 66.70 -9.40 76.10 19 1790 ---- ---- 64.70A 64.70A 65.30 -9.10 74.40 1795 ---- ---- 63.40A 63.40A 63.90 -9.00 72.90 1800 ---- 71.50B 62.00A 62.00A 62.50 -8.80 71.30 61 1805 ---- ---- 60.70A 60.70A 61.20 -8.60 69.80 1810 ---- ---- 59.40A 59.40A 59.90 -8.50 68.40 1815 ---- ---- 58.20A 58.20A 58.60 -8.40 67.00 1820 ---- ---- 56.90A 56.90A 57.30 -8.30 65.60 1825 ---- ---- 55.70A 55.70A 56.10 -8.20 64.30 1830 ---- ---- 54.60A 54.60A 54.90 -8.10 63.00 1835 ---- ---- 53.50A 53.50A 53.80 -7.90 61.70 1840 ---- ---- 52.40A 52.40A 52.70 -7.70 60.40 14 1845 ---- ---- 51.30A 51.30A 51.60 -7.60 59.20 1850 ---- ---- 50.20A 50.20A 50.50 -7.50 58.00 1855 ---- ---- 49.20A 49.20A 49.50 -7.30 56.80 1860 ---- ---- 48.20A 48.20A 48.50 -7.20 55.70 1865 ---- ---- 47.20A 47.20A 47.50 -7.10 54.60 1870 ---- ---- 46.30A 46.30A 46.50 -7.00 53.50 1875 ---- ---- 45.40A 45.40A 45.60 -6.80 52.40 1880 ---- ---- 44.50A 44.50A 44.70 -6.70 51.40 1885 ---- ---- 43.60A 43.60A 43.80 -6.60 50.40 1890 ---- ---- 42.70A 42.70A 42.90 -6.50 49.40 1895 ---- ---- 41.90A 41.90A 42.00 -6.50 48.50 1900 ---- ---- 41.10A 41.10A 41.20 -6.30 47.50 10 1905 ---- ---- 40.30A 40.30A 40.40 -6.20 46.60 1910 ---- ---- 39.50A 39.50A 39.60 -6.10 45.70 1915 ---- ---- 38.70A 38.70A 38.80 -6.10 44.90 1920 ---- ---- 37.90A 37.90A 38.10 -5.90 44.00 1925 ---- ---- 37.20A 37.20A 37.30 -5.90 43.20 1930 ---- ---- 36.50A 36.50A 36.60 -5.80 42.40 13 1935 ---- ---- 35.80A 35.80A 35.90 -5.70 41.60 1940 ---- ---- 35.10A 35.10A 35.20 -5.60 40.80 1945 ---- ---- 34.50A 34.50A 34.60 -5.40 40.00 1950 ---- ---- 33.80A 33.80A 33.90 -5.40 39.30 2 1955 ---- ---- 33.20A 33.20A 33.30 -5.30 38.60 1960 ---- ---- 32.60A 32.60A 32.60 -5.30 37.90 1965 ---- ---- 32.00A 32.00A 32.00 -5.20 37.20 1970 ---- ---- 31.40A 31.40A 31.40 -5.10 36.50 1975 ---- ---- 30.80A 30.80A 30.90 -4.90 35.80 1980 ---- ---- 30.30A 30.30A 30.30 -4.90 35.20 1985 ---- ---- 29.70A 29.70A 29.80 -4.70 34.50 1990 ---- ---- 29.20A 29.20A 29.20 -4.70 33.90 1995 ---- ---- 28.70A 28.70A 28.70 -4.60 33.30 2000 28.20 28.20 28.20 28.20 28.20 -4.50 1 32.70 26 2005 ---- ---- 27.70A 27.70A 27.70 -4.40 32.10 2010 ---- ---- 27.20A 27.20A 27.20 -4.40 31.60 2015 ---- ---- 26.70A 26.70A 26.70 -4.30 31.00 2020 ---- ---- 26.30A 26.30A 26.20 -4.30 30.50 2025 ---- ---- 25.80A 25.80A 25.80 -4.20 30.00 2030 ---- ---- 25.40A 25.40A 25.30 -4.10 29.40 2035 ---- ---- 24.90A 24.90A 24.90 -4.00 28.90 2040 ---- ---- 24.50A 24.50A 24.50 -3.90 28.40 2045 ---- ---- 24.10A 24.10A 24.10 -3.90 28.00 2050 ---- ---- 23.70A 23.70A 23.60 -3.90 27.50 2055 ---- ---- 23.30A 23.30A 23.20 -3.80 27.00 2060 ---- ---- 22.90A 22.90A 22.90 -3.70 26.60 2065 ---- ---- 22.50A 22.50A 22.50 -3.60 26.10 2070 ---- ---- 22.10A 22.10A 22.10 -3.60 25.70 2075 ---- ---- 21.80A 21.80A 21.70 -3.60 25.30 1 2080 ---- ---- 21.40A 21.40A 21.40 -3.50 24.90 2085 ---- ---- 21.10A 21.10A 21.00 -3.40 24.40 2090 ---- ---- 20.70A 20.70A 20.70 -3.40 24.10 2095 ---- ---- 20.40A 20.40A 20.30 -3.40 23.70 2100 ---- ---- 20.10A 20.10A 20.00 -3.30 23.30 2105 ---- ---- 19.80A 19.80A 19.70 -3.20 22.90 2110 ---- ---- 19.40A 19.40A 19.40 -3.10 22.50 2115 ---- ---- 19.10A 19.10A 19.00 -3.20 22.20 2120 ---- ---- 18.80A 18.80A 18.70 -3.10 21.80 2125 ---- ---- 18.50A 18.50A 18.40 -3.10 21.50 2130 ---- ---- 18.30A 18.30A 18.10 -3.10 21.20 2 2135 ---- ---- 18.00A 18.00A 17.90 -2.90 20.80 2140 ---- ---- 17.70A 17.70A 17.60 -2.90 20.50 2145 ---- ---- 17.40A 17.40A 17.30 -2.90 20.20 2150 ---- ---- 17.20A 17.20A 17.00 -2.90 19.90 2155 ---- ---- 16.90A 16.90A 16.80 -2.80 19.60 2160 ---- ---- 16.60A 16.60A 16.50 -2.80 19.30 2165 ---- ---- 16.40A 16.40A 16.20 -2.80 19.00 2170 ---- ---- 16.20A 16.20A 16.00 -2.70 18.70 2175 ---- ---- 15.90A 15.90A 15.70 -2.70 18.40 2180 ---- ---- 15.70A 15.70A 15.50 -2.60 18.10 2185 ---- ---- 15.40A 15.40A 15.30 -2.60 17.90 2190 ---- ---- 15.20A 15.20A 15.00 -2.60 17.60 2195 ---- ---- 15.00A 15.00A 14.80 -2.50 17.30 2200 ---- ---- 14.80A 14.80A 14.60 -2.50 17.10 1 2205 ---- ---- 14.60A 14.60A 14.40 -2.40 16.80 2210 ---- ---- 14.40A 14.40A 14.20 -2.40 16.60 2215 ---- ---- 14.20A 14.20A 13.90 -2.40 16.30 2220 ---- ---- 13.90A 13.90A 13.70 -2.40 16.10 2225 ---- ---- 13.80A 13.80A 13.50 -2.40 15.90 2230 ---- ---- 13.60A 13.60A 13.30 -2.40 15.70 2235 ---- ---- 13.40A 13.40A 13.20 -2.20 15.40 2240 ---- ---- 13.20A 13.20A 13.00 -2.20 15.20 2245 ---- ---- 13.00A 13.00A 12.80 -2.20 15.00 2250 ---- ---- 12.80A 12.80A 12.60 -2.20 14.80 2 2255 ---- ---- 12.60A 12.60A 12.40 -2.20 14.60 2260 ---- ---- 12.50A 12.50A 12.30 -2.10 14.40 2265 ---- ---- 12.30A 12.30A 12.10 -2.10 14.20 2270 ---- ---- 12.10A 12.10A 11.90 -2.10 14.00 2275 ---- ---- 12.00A 12.00A 11.80 -2.00 13.80 2280 ---- ---- 11.80A 11.80A 11.60 -2.00 13.60 2290 ---- ---- 11.50A 11.50A 11.30 -1.90 13.20 2300 ---- ---- 11.20A 11.20A 11.00 -1.90 12.90 35 2310 ---- ---- 10.90A 10.90A 10.70 -1.80 12.50 2320 ---- ---- 10.60A 10.60A 10.40 -1.80 12.20 2325 ---- ---- 10.50A 10.50A 10.30 -1.70 12.00 2330 ---- ---- 10.40A 10.40A 10.20 -1.70 11.90 2340 ---- ---- 10.10A 10.10A 9.90 -1.70 11.60 2350 ---- ---- 9.80A 9.80A 9.60 -1.70 11.30 2360 ---- ---- 9.60A 9.60A 9.40 -1.60 11.00 2370 ---- ---- 9.40A 9.40A 9.20 -1.50 10.70 2375 ---- ---- 9.20A 9.20A 9.00 -1.60 10.60 2380 ---- ---- 9.10A 9.10A 8.90 -1.50 10.40 2400 8.40 8.40 8.40 8.40 8.50 -1.40 1 9.90 5 2425 ---- ---- 8.20A 8.20A 8.00 -1.30 9.30 2450 ---- ---- 7.70A 7.70A 7.50 -1.30 8.80 45 2475 ---- ---- 7.30A 7.30A 7.10 -1.20 8.30 5 2500 ---- ---- 6.70A 6.70A 6.60 -1.20 7.80 5 2525 ---- ---- 6.50A 6.50A 6.30 -1.10 7.40 2550 ---- ---- 6.20A 6.20A 5.90 -1.10 7.00 2575 ---- ---- 5.80A 5.80A 5.60 -1.00 6.60 2700 ---- ---- 4.60A 4.60A 4.30 -.80 5.10 125 OG AUG23 Gold Option CALL 1200 ---- ---- 499.70A 499.70A 502.60 -20.70 523.30 1225 ---- ---- ---- ---- 477.90 -20.60 498.50 1250 ---- ---- 450.80A 450.80A 453.40 -20.50 473.90 1275 ---- ---- ---- ---- 429.10 -20.40 449.50 2 1300 ---- ---- 402.70A 402.70A 405.10 -20.30 425.40 1325 ---- ---- ---- ---- 381.40 -20.20 401.60 1350 ---- ---- 355.80A 355.80A 358.10 -20.00 378.10 1375 ---- ---- ---- ---- 335.20 -19.70 354.90 1390 ---- ---- 319.40A 319.40A 321.70 -19.60 341.30 1400 ---- ---- 310.50A 310.50A 312.80 -19.40 332.20 1410 ---- ---- 301.60A 301.60A 303.90 -19.40 323.30 1420 ---- ---- 292.90A 292.90A 295.10 -19.30 314.40 1425 ---- ---- 288.50A 288.50A 290.80 -19.20 310.00 1430 ---- ---- 284.20A 284.20A 286.50 -19.10 305.60 1440 ---- ---- 275.60A 275.60A 277.90 -18.90 296.80 1450 ---- ---- 267.20A 267.20A 269.40 -18.80 288.20 2 1460 ---- ---- 258.80A 258.80A 261.00 -18.70 279.70 1470 ---- ---- 250.50A 250.50A 252.70 -18.50 271.20 1475 ---- ---- 246.40A 246.40A 248.60 -18.40 267.00 1480 ---- ---- 242.40A 242.40A 244.60 -18.30 262.90 1490 ---- ---- 234.30A 234.30A 236.50 -18.10 254.60 1495 ---- ---- 230.40A 230.40A 232.50 -18.10 250.60 1500 ---- ---- 226.40A 226.40A 228.60 -17.90 246.50 1505 ---- ---- 222.50A 222.50A 224.60 -17.90 242.50 1510 ---- ---- 218.70A 218.70A 220.80 -17.70 238.50 1515 ---- ---- 214.80A 214.80A 216.90 -17.70 234.60 1520 ---- ---- 211.10A 211.10A 213.10 -17.50 230.60 1525 ---- ---- 207.30A 207.30A 209.30 -17.50 226.80 1530 ---- ---- 203.60A 203.60A 205.60 -17.30 222.90 1535 ---- ---- 199.90A 199.90A 201.90 -17.20 219.10 1540 ---- ---- 196.20A 196.20A 198.20 -17.10 215.30 1545 ---- ---- 192.60A 192.60A 194.50 -17.00 211.50 1550 ---- ---- 189.10A 189.10A 191.00 -16.80 207.80 2 1555 ---- ---- 185.50A 185.50A 187.40 -16.70 204.10 1560 ---- ---- 182.00A 182.00A 183.90 -16.60 200.50 1565 ---- ---- 178.60A 178.60A 180.40 -16.50 196.90 1570 ---- ---- 175.20A 175.20A 177.00 -16.30 193.30 1575 ---- ---- 171.80A 171.80A 173.60 -16.20 189.80 1580 ---- ---- 168.50A 168.50A 170.30 -16.00 186.30 1585 ---- ---- 165.20A 165.20A 167.00 -15.90 182.90 1590 ---- ---- 162.00A 162.00A 163.70 -15.80 179.50 1595 ---- ---- 158.80A 158.80A 160.50 -15.60 176.10 1600 ---- ---- 155.70A 155.70A 157.40 -15.40 172.80 1605 ---- ---- 152.60A 152.60A 154.20 -15.40 169.60 1610 ---- ---- 149.50A 149.50A 151.20 -15.10 166.30 1615 ---- ---- 146.50A 146.50A 148.20 -15.00 163.20 1620 ---- ---- 143.60A 143.60A 145.20 -14.80 160.00 1625 ---- ---- 140.70A 140.70A 142.30 -14.60 156.90 1630 ---- ---- 137.80A 137.80A 139.40 -14.50 153.90 1635 ---- ---- 135.00A 135.00A 136.60 -14.30 150.90 1640 ---- ---- 132.20A 132.20A 133.80 -14.10 147.90 1645 ---- ---- 129.50A 129.50A 131.10 -13.90 145.00 1650 ---- ---- 126.90A 126.90A 128.40 -13.80 142.20 1655 ---- ---- 124.20A 124.20A 125.70 -13.70 139.40 1660 ---- ---- 121.70A 121.70A 123.10 -13.50 136.60 1665 126.10 126.10 119.10A 119.10A 120.60 -13.30 2 133.90 2 2 1670 117.60 117.60 116.70A 119.50B 118.10 -13.10 1 131.20 1675 ---- ---- 114.20A 114.20A 115.70 -12.90 128.60 1680 ---- ---- 111.90A 111.90A 113.30 -12.70 126.00 1685 ---- ---- 109.50A 109.50A 110.90 -12.60 123.50 1690 ---- ---- 107.20A 107.20A 108.60 -12.40 121.00 1695 ---- ---- 105.00A 105.00A 106.30 -12.30 118.60 1700 ---- ---- 102.80A 102.80A 104.10 -12.10 50 116.20 200 1705 ---- ---- 100.70A 100.70A 101.90 -12.00 113.90 1710 ---- ---- 98.60A 98.60A 99.80 -11.80 111.60 1715 ---- ---- 96.50A 96.50A 97.70 -11.60 109.30 1720 ---- ---- 94.50A 94.50A 95.60 -11.50 107.10 4 1725 ---- ---- 92.60A 92.60A 93.60 -11.30 104.90 1730 ---- ---- 90.60A 90.60A 91.70 -11.10 102.80 1735 ---- ---- 88.80A 88.80A 89.70 -11.10 100.80 1 1740 ---- ---- 86.90A 86.90A 87.90 -10.80 98.70 1745 ---- ---- 85.10A 85.10A 86.00 -10.70 96.70 1750 ---- ---- 83.40A 83.40A 84.20 -10.60 94.80 251 1755 ---- ---- 81.70A 81.70A 82.50 -10.40 92.90 1760 ---- ---- 80.00A 80.00A 80.80 -10.30 91.10 1765 ---- ---- 78.40A 78.40A 79.10 -10.10 89.20 1770 ---- ---- 76.80A 76.80A 77.50 -10.00 87.50 1775 ---- ---- 75.30A 75.30A 75.90 -9.80 85.70 810 1780 ---- ---- 73.80A 73.80A 74.30 -9.70 84.00 1785 ---- ---- 72.30A 72.30A 72.80 -9.60 82.40 1790 ---- ---- 70.80A 70.80A 71.40 -9.40 80.80 1795 ---- ---- 69.40A 69.40A 69.90 -9.30 79.20 1800 ---- ---- 68.10A 68.10A 68.50 -9.20 77.70 8 1805 ---- ---- 66.70A 66.70A 67.20 -8.90 76.10 1810 ---- ---- 65.40A 65.40A 65.80 -8.90 74.70 1815 ---- ---- 64.10A 64.10A 64.50 -8.70 73.20 1820 ---- ---- 62.90A 62.90A 63.30 -8.50 71.80 1825 ---- ---- 61.70A 61.70A 62.00 -8.50 70.50 1830 ---- ---- 60.50A 60.50A 60.80 -8.30 69.10 1000 1835 ---- ---- 59.30A 59.30A 59.70 -8.10 67.80 1840 ---- ---- 58.20A 58.20A 58.50 -8.00 66.50 1845 ---- ---- 57.10A 57.10A 57.40 -7.90 65.30 1850 ---- ---- 56.00A 56.00A 56.30 -7.80 64.10 34 1855 ---- ---- 54.90A 54.90A 55.20 -7.70 62.90 7 1860 ---- ---- 53.90A 53.90A 54.20 -7.50 61.70 1865 ---- ---- 52.90A 52.90A 53.20 -7.40 60.60 1870 ---- ---- 51.90A 51.90A 52.20 -7.30 59.50 1875 ---- ---- 51.00A 51.00A 51.20 -7.20 58.40 1880 ---- ---- 50.00A 50.00A 50.20 -7.10 57.30 1885 ---- ---- 49.10A 49.10A 49.30 -7.00 56.30 9 1890 ---- ---- 48.20A 48.20A 48.40 -6.80 55.20 1895 ---- ---- 47.30A 47.30A 47.50 -6.70 54.20 1900 ---- ---- 46.50A 46.50A 46.70 -6.60 53.30 354 1905 ---- ---- 45.60A 45.60A 45.80 -6.50 52.30 1910 ---- ---- 44.80A 44.80A 45.00 -6.40 51.40 1915 ---- ---- 44.00A 44.00A 44.20 -6.30 50.50 1920 ---- ---- 43.20A 43.20A 43.40 -6.20 49.60 1925 ---- ---- 42.50A 42.50A 42.60 -6.10 48.70 1930 ---- ---- 41.70A 41.70A 41.80 -6.00 47.80 1935 ---- ---- 40.90A 40.90A 41.10 -5.90 47.00 1940 ---- ---- 40.20A 40.20A 40.40 -5.80 46.20 1945 ---- ---- 39.50A 39.50A 39.60 -5.80 45.40 1950 ---- ---- 38.80A 38.80A 39.00 -5.60 44.60 1955 ---- ---- 38.10A 38.10A 38.30 -5.50 43.80 1960 ---- ---- 37.50A 37.50A 37.60 -5.50 43.10 250 1965 ---- ---- 36.90A 36.90A 37.00 -5.30 42.30 1970 ---- ---- 36.20A 36.20A 36.30 -5.30 41.60 1975 ---- ---- 35.60A 35.60A 35.70 -5.20 40.90 1980 ---- ---- 35.00A 35.00A 35.10 -5.10 40.20 1985 ---- ---- 34.40A 34.40A 34.50 -5.10 39.60 1990 ---- ---- 33.90A 33.90A 33.90 -5.00 38.90 1995 ---- ---- 33.30A 33.30A 33.30 -5.00 38.30 2000 ---- ---- 32.80A 32.80A 32.80 -4.80 37.60 637 2005 ---- ---- 32.20A 32.20A 32.20 -4.80 37.00 2010 ---- ---- 31.70A 31.70A 31.70 -4.70 36.40 2015 ---- ---- 31.20A 31.20A 31.20 -4.60 35.80 2020 ---- ---- 30.70A 30.70A 30.70 -4.50 35.20 2025 ---- ---- 30.20A 30.20A 30.20 -4.50 34.70 420 2030 ---- ---- 29.70A 29.70A 29.70 -4.40 34.10 2035 ---- ---- 29.20A 29.20A 29.20 -4.40 33.60 2040 ---- ---- 28.80A 28.80A 28.70 -4.40 33.10 1 2045 ---- ---- 28.30A 28.30A 28.30 -4.20 32.50 2050 ---- ---- 27.90A 27.90A 27.80 -4.20 32.00 44 2055 ---- ---- 27.40A 27.40A 27.40 -4.10 31.50 2060 ---- ---- 27.00A 27.00A 26.90 -4.10 31.00 2065 ---- ---- 26.60A 26.60A 26.50 -4.10 30.60 2070 ---- ---- 26.20A 26.20A 26.10 -4.00 30.10 2075 ---- ---- 25.80A 25.80A 25.70 -3.90 29.60 2080 ---- ---- 25.40A 25.40A 25.30 -3.90 29.20 2085 ---- ---- 25.00A 25.00A 24.90 -3.80 28.70 2090 ---- ---- 24.60A 24.60A 24.50 -3.80 28.30 2095 ---- ---- 24.30A 24.30A 24.20 -3.70 27.90 2100 ---- ---- 23.90A 23.90A 23.80 -3.70 27.50 2105 ---- ---- 23.60A 23.60A 23.40 -3.60 27.00 2110 ---- ---- 23.20A 23.20A 23.10 -3.50 26.60 2115 ---- ---- 22.90A 22.90A 22.70 -3.50 26.20 2120 ---- ---- 22.50A 22.50A 22.40 -3.50 25.90 2125 ---- ---- 22.20A 22.20A 22.10 -3.40 25.50 2130 ---- ---- 21.90A 21.90A 21.70 -3.40 25.10 2135 ---- ---- 21.60A 21.60A 21.40 -3.30 24.70 2140 ---- ---- 21.30A 21.30A 21.10 -3.30 24.40 2145 ---- ---- 21.00A 21.00A 20.80 -3.20 24.00 2150 ---- ---- 20.70A 20.70A 20.50 -3.20 23.70 525 2155 ---- ---- 20.40A 20.40A 20.20 -3.10 23.30 2160 ---- ---- 20.10A 20.10A 19.90 -3.10 23.00 2165 ---- ---- 19.80A 19.80A 19.60 -3.10 22.70 2170 ---- ---- 19.50A 19.50A 19.40 -3.00 22.40 2175 ---- ---- 19.30A 19.30A 19.10 -2.90 22.00 36 2180 ---- ---- 19.00A 19.00A 18.80 -2.90 21.70 2185 ---- ---- 18.70A 18.70A 18.60 -2.80 21.40 2190 ---- ---- 18.50A 18.50A 18.30 -2.80 21.10 2195 ---- ---- 18.20A 18.20A 18.10 -2.70 20.80 2200 ---- ---- 18.00A 18.00A 17.80 -2.70 20.50 426 2205 ---- ---- 17.70A 17.70A 17.60 -2.70 20.30 2210 ---- ---- 17.50A 17.50A 17.30 -2.70 20.00 2215 ---- ---- 17.30A 17.30A 17.10 -2.60 19.70 2220 ---- ---- 17.00A 17.00A 16.90 -2.50 19.40 2225 ---- ---- 16.80A 16.80A 16.60 -2.60 19.20 2230 ---- ---- 16.60A 16.60A 16.40 -2.50 18.90 2235 ---- ---- 16.40A 16.40A 16.20 -2.50 18.70 2240 ---- ---- 16.20A 16.20A 16.00 -2.40 18.40 2245 ---- ---- 16.00A 16.00A 15.80 -2.40 18.20 2250 ---- ---- 15.70A 15.70A 15.60 -2.30 17.90 2255 ---- ---- 15.50A 15.50A 15.40 -2.30 17.70 2260 ---- ---- 15.30A 15.30A 15.20 -2.30 17.50 2265 ---- ---- 15.20A 15.20A 15.00 -2.20 17.20 2270 ---- ---- 15.00A 15.00A 14.80 -2.20 17.00 2275 ---- ---- 14.80A 14.80A 14.60 -2.20 16.80 2280 ---- ---- 14.60A 14.60A 14.40 -2.20 16.60 2290 ---- ---- 14.20A 14.20A 14.00 -2.20 16.20 2300 ---- ---- 13.90A 13.90A 13.70 -2.10 15.80 39 2310 ---- ---- 13.50A 13.50A 13.30 -2.10 15.40 2 2320 ---- ---- 13.20A 13.20A 13.00 -2.00 15.00 2325 ---- ---- 13.10A 13.10A 12.90 -1.90 14.80 2330 ---- ---- 12.90A 12.90A 12.70 -2.00 14.70 2340 ---- ---- 12.60A 12.60A 12.40 -1.90 14.30 2350 ---- ---- 12.30A 12.30A 12.10 -1.90 14.00 2360 ---- ---- 12.00A 12.00A 11.80 -1.80 13.60 2370 ---- ---- 11.70A 11.70A 11.50 -1.80 13.30 2375 ---- ---- 11.60A 11.60A 11.40 -1.80 13.20 2380 ---- ---- 11.50A 11.50A 11.30 -1.70 13.00 2400 ---- ---- 11.00A 11.00A 10.70 -1.70 12.40 1 2425 ---- ---- 10.40A 10.40A 10.10 -1.60 11.70 2450 ---- ---- 9.80A 9.80A 9.60 -1.50 11.10 2475 ---- ---- 9.30A 9.30A 9.10 -1.40 10.50 2500 8.80 8.80 8.80 8.80 8.60 -1.30 3 9.90 28 2525 ---- ---- 8.40A 8.40A 8.10 -1.30 9.40 2550 ---- ---- 8.00A 8.00A 7.70 -1.20 8.90 2575 ---- ---- 7.50A 7.50A 7.30 -1.20 8.50 825 2600 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 3000 ---- ---- 3.70A 3.70A 3.50 -.50 4.00 900 4000 ---- ---- ---- ---- 1.70 -.30 2.00 2 OG SEP23 Gold Option CALL 1200 ---- ---- 514.60A 514.60A 516.70 -20.70 537.40 1225 ---- ---- ---- ---- 492.00 -20.60 512.60 1250 ---- ---- 465.80A 465.80A 467.50 -20.50 488.00 1275 ---- ---- ---- ---- 443.40 -20.30 463.70 1300 ---- ---- 417.90A 417.90A 419.50 -20.20 439.70 1325 ---- ---- ---- ---- 395.90 -20.10 416.00 1350 ---- ---- 371.30A 371.30A 372.70 -19.90 392.60 1375 ---- ---- ---- ---- 349.90 -19.70 369.60 1400 ---- ---- 326.20A 326.20A 327.50 -19.50 347.00 1410 ---- ---- 317.40A 317.40A 318.70 -19.30 338.00 1420 ---- ---- 308.70A 308.70A 310.00 -19.20 329.20 1425 ---- ---- 304.40A 304.40A 305.70 -19.10 324.80 1430 ---- ---- 300.10A 300.10A 301.40 -19.10 320.50 1440 ---- ---- 291.60A 291.60A 292.80 -19.00 311.80 1450 ---- ---- 283.10A 283.10A 284.40 -18.80 303.20 1460 ---- ---- 274.80A 274.80A 276.00 -18.70 294.70 1470 ---- ---- 266.60A 266.60A 267.80 -18.60 286.40 1475 ---- ---- 262.50A 262.50A 263.70 -18.50 282.20 1480 ---- ---- 258.50A 258.50A 259.70 -18.40 278.10 1490 ---- ---- 250.50A 250.50A 251.60 -18.30 269.90 1500 ---- ---- 242.60A 242.60A 243.70 -18.10 261.80 1505 ---- ---- 238.70A 238.70A 239.80 -18.00 257.80 1510 ---- ---- 234.80A 234.80A 236.00 -17.80 253.80 1515 ---- ---- 231.00A 231.00A 232.10 -17.80 249.90 1520 ---- ---- 227.20A 227.20A 228.30 -17.70 246.00 1525 ---- ---- 223.40A 223.40A 224.50 -17.60 242.10 1530 ---- ---- 219.70A 219.70A 220.80 -17.40 238.20 1535 ---- ---- 216.00A 216.00A 217.10 -17.30 234.40 1540 ---- ---- 212.30A 212.30A 213.40 -17.20 230.60 1545 ---- ---- 208.70A 208.70A 209.80 -17.00 226.80 1550 ---- ---- 205.10A 205.10A 206.20 -16.90 223.10 1555 ---- ---- 201.60A 201.60A 202.60 -16.80 219.40 1560 ---- ---- 198.10A 198.10A 199.10 -16.70 215.80 1565 ---- ---- 194.60A 194.60A 195.60 -16.50 212.10 1570 ---- ---- 191.20A 191.20A 192.10 -16.40 208.50 1575 ---- ---- 187.80A 187.80A 188.70 -16.30 205.00 1580 ---- ---- 184.40A 184.40A 185.40 -16.10 201.50 1585 ---- ---- 181.10A 181.10A 182.00 -16.00 198.00 1590 ---- ---- 177.90A 177.90A 178.80 -15.80 194.60 1595 ---- ---- 174.70A 174.70A 175.50 -15.70 191.20 1600 ---- ---- 171.50A 171.50A 172.30 -15.50 187.80 1605 ---- ---- 168.40A 168.40A 169.20 -15.30 184.50 1610 ---- ---- 165.30A 165.30A 166.10 -15.20 181.30 1615 ---- ---- 162.20A 162.20A 163.00 -15.10 178.10 1620 ---- ---- 159.20A 159.20A 160.00 -14.90 174.90 1625 ---- ---- 156.30A 156.30A 157.00 -14.80 171.80 1630 ---- ---- 153.40A 153.40A 154.10 -14.60 168.70 1635 ---- ---- 150.50A 150.50A 151.20 -14.40 165.60 1640 ---- ---- 147.70A 147.70A 148.40 -14.20 162.60 1645 ---- ---- 144.90A 144.90A 145.60 -14.10 159.70 1650 ---- ---- 142.20A 142.20A 142.80 -14.00 156.80 1655 ---- ---- 139.50A 139.50A 140.10 -13.80 153.90 1660 ---- ---- 136.90A 136.90A 137.50 -13.60 151.10 1665 ---- ---- 134.30A 134.30A 134.80 -13.60 148.40 1670 ---- ---- 131.70A 131.70A 132.30 -13.30 145.60 1675 ---- ---- 129.20A 129.20A 129.70 -13.30 143.00 1680 ---- ---- 126.80A 126.80A 127.20 -13.20 140.40 1685 ---- ---- 124.30A 124.30A 124.80 -13.00 137.80 1690 ---- ---- 122.00A 122.00A 122.40 -12.90 135.30 1695 ---- ---- 119.60A 119.60A 120.00 -12.80 132.80 1700 ---- ---- 117.40A 117.40A 117.70 -12.70 130.40 2 1705 ---- ---- 115.10A 115.10A 115.50 -12.50 128.00 1710 ---- ---- 112.90A 112.90A 113.20 -12.40 125.60 1715 ---- ---- 110.80A 110.80A 111.10 -12.20 123.30 1720 ---- ---- 108.70A 108.70A 108.90 -12.20 121.10 1725 ---- ---- 106.60A 106.60A 106.80 -12.10 118.90 1730 ---- ---- 104.60A 104.60A 104.80 -11.90 116.70 1735 ---- ---- 102.60A 102.60A 102.70 -11.80 114.50 1740 ---- ---- 100.60A 100.60A 100.80 -11.60 112.40 1745 ---- ---- 98.70A 98.70A 98.80 -11.60 110.40 1750 ---- ---- 96.90A 96.90A 97.00 -11.40 108.40 1755 ---- ---- 95.10A 95.10A 95.10 -11.30 106.40 1760 ---- ---- 93.30A 93.30A 93.30 -11.10 104.40 1765 ---- ---- 91.50A 91.50A 91.50 -11.00 102.50 1770 ---- ---- 89.80A 89.80A 89.80 -10.80 100.60 1775 ---- ---- 88.20A 88.20A 88.10 -10.60 98.70 1780 ---- ---- 86.50A 86.50A 86.40 -10.50 96.90 1785 ---- ---- 84.90A 84.90A 84.80 -10.40 95.20 16 1790 ---- ---- 83.30A 83.30A 83.20 -10.20 93.40 1795 ---- ---- 81.80A 81.80A 81.70 -10.00 91.70 1800 ---- ---- 80.30A 80.30A 80.20 -9.80 90.00 850 2000 1805 ---- ---- 78.90A 78.90A 78.70 -9.70 88.40 1810 ---- ---- 77.40A 77.40A 77.20 -9.60 86.80 1815 ---- ---- 76.00A 76.00A 75.80 -9.40 85.20 1820 ---- ---- 74.60A 74.60A 74.40 -9.30 83.70 1825 ---- ---- 73.30A 73.30A 73.10 -9.10 82.20 1830 ---- ---- 72.00A 72.00A 71.80 -8.90 80.70 1835 ---- ---- 70.70A 70.70A 70.50 -8.80 79.30 1840 ---- ---- 69.50A 69.50A 69.20 -8.70 77.90 1845 ---- ---- 68.20A 68.20A 67.90 -8.60 76.50 1850 ---- ---- 67.00A 67.00A 66.70 -8.50 75.20 1855 ---- ---- 65.90A 65.90A 65.50 -8.30 73.80 1860 ---- ---- 64.70A 64.70A 64.40 -8.20 72.60 1865 ---- ---- 63.60A 63.60A 63.20 -8.10 71.30 1870 ---- ---- 62.50A 62.50A 62.10 -8.00 70.10 1875 ---- ---- 61.40A 61.40A 61.00 -7.90 68.90 1880 ---- ---- 60.40A 60.40A 60.00 -7.70 67.70 1885 ---- ---- 59.30A 59.30A 58.90 -7.70 66.60 1890 ---- ---- 58.30A 58.30A 57.90 -7.60 65.50 1895 ---- ---- 57.30A 57.30A 56.90 -7.50 64.40 1900 ---- ---- 56.40A 56.40A 55.90 -7.40 63.30 1905 ---- ---- 55.40A 55.40A 55.00 -7.20 62.20 1910 ---- ---- 54.50A 54.50A 54.10 -7.10 61.20 1915 ---- ---- 53.60A 53.60A 53.10 -7.10 60.20 1920 ---- ---- 52.70A 52.70A 52.20 -7.00 59.20 1925 ---- ---- 51.80A 51.80A 51.40 -6.80 58.20 1930 ---- ---- 51.00A 51.00A 50.50 -6.80 57.30 1935 ---- ---- 50.20A 50.20A 49.70 -6.60 56.30 1940 ---- ---- 49.40A 49.40A 48.90 -6.50 55.40 1945 ---- ---- 48.60A 48.60A 48.10 -6.40 54.50 1950 ---- ---- 47.80A 47.80A 47.30 -6.40 53.70 1955 ---- ---- 47.00A 47.00A 46.50 -6.30 52.80 1960 ---- ---- 46.30A 46.30A 45.80 -6.20 52.00 1965 ---- ---- 45.50A 45.50A 45.00 -6.10 51.10 1970 ---- ---- 44.80A 44.80A 44.30 -6.00 50.30 1975 ---- ---- 44.00A 44.00A 43.60 -5.90 49.50 750 1980 ---- ---- 43.30A 43.30A 42.90 -5.80 48.70 1985 ---- ---- 42.60A 42.60A 42.20 -5.80 48.00 1990 ---- ---- 42.00A 42.00A 41.60 -5.60 47.20 1995 ---- ---- 41.30A 41.30A 40.90 -5.60 46.50 2000 ---- ---- 40.70A 40.70A 40.30 -5.50 45.80 850 5400 2005 ---- ---- 40.10A 40.10A 39.70 -5.40 45.10 2010 ---- ---- 39.50A 39.50A 39.10 -5.30 44.40 2015 ---- ---- 38.90A 38.90A 38.50 -5.20 43.70 2020 ---- ---- 38.30A 38.30A 37.90 -5.20 43.10 2025 ---- ---- 37.70A 37.70A 37.30 -5.10 42.40 2030 ---- ---- 37.20A 37.20A 36.70 -5.10 41.80 2035 ---- ---- 36.60A 36.60A 36.20 -4.90 41.10 2040 ---- ---- 36.10A 36.10A 35.60 -4.90 40.50 16 2045 ---- ---- 35.50A 35.50A 35.10 -4.80 39.90 2050 ---- ---- 35.00A 35.00A 34.60 -4.70 39.30 2055 ---- ---- 34.50A 34.50A 34.00 -4.80 38.80 2060 ---- ---- 34.00A 34.00A 33.50 -4.70 38.20 2065 ---- ---- 33.50A 33.50A 33.00 -4.60 37.60 2070 ---- ---- 33.00A 33.00A 32.60 -4.50 37.10 2075 ---- ---- 32.60A 32.60A 32.10 -4.50 36.60 2080 ---- ---- 32.10A 32.10A 31.60 -4.40 36.00 2085 ---- ---- 31.70A 31.70A 31.10 -4.40 35.50 2090 ---- ---- 31.20A 31.20A 30.70 -4.30 35.00 2095 ---- ---- 30.80A 30.80A 30.20 -4.30 34.50 2100 ---- ---- 30.40A 30.40A 29.80 -4.20 34.00 1 2105 ---- ---- 29.90A 29.90A 29.40 -4.10 33.50 2110 ---- ---- 29.50A 29.50A 29.00 -4.10 33.10 2115 ---- ---- 29.10A 29.10A 28.60 -4.00 32.60 2120 ---- ---- 28.70A 28.70A 28.20 -4.00 32.20 2125 ---- ---- 28.30A 28.30A 27.80 -3.90 31.70 2130 ---- ---- 27.90A 27.90A 27.40 -3.90 31.30 2135 ---- ---- 27.60A 27.60A 27.00 -3.90 30.90 2140 ---- ---- 27.20A 27.20A 26.60 -3.80 30.40 2145 ---- ---- 26.80A 26.80A 26.30 -3.70 30.00 2150 ---- ---- 26.50A 26.50A 25.90 -3.70 29.60 2155 ---- ---- 26.10A 26.10A 25.60 -3.60 29.20 2160 ---- ---- 25.80A 25.80A 25.20 -3.60 28.80 2165 ---- ---- 25.50A 25.50A 24.90 -3.60 28.50 2170 ---- ---- 25.10A 25.10A 24.60 -3.50 28.10 2175 ---- ---- 24.80A 24.80A 24.30 -3.40 27.70 2180 ---- ---- 24.50A 24.50A 23.90 -3.50 27.40 2185 ---- ---- 24.20A 24.20A 23.60 -3.40 27.00 2190 ---- ---- 23.90A 23.90A 23.30 -3.30 26.60 2195 ---- ---- 23.60A 23.60A 23.00 -3.30 26.30 2200 ---- ---- 23.30A 23.30A 22.70 -3.30 26.00 2205 ---- ---- 23.00A 23.00A 22.40 -3.20 25.60 2210 ---- ---- 22.70A 22.70A 22.10 -3.20 25.30 2215 ---- ---- 22.40A 22.40A 21.90 -3.10 25.00 2220 ---- ---- 22.10A 22.10A 21.60 -3.10 24.70 2225 ---- ---- 21.80A 21.80A 21.30 -3.00 24.30 2230 ---- ---- 21.60A 21.60A 21.00 -3.00 24.00 2235 ---- ---- 21.30A 21.30A 20.80 -2.90 23.70 2240 ---- ---- 21.10A 21.10A 20.50 -2.90 23.40 2245 ---- ---- 20.80A 20.80A 20.30 -2.80 23.10 2250 ---- ---- 20.50A 20.50A 20.00 -2.80 22.80 2255 ---- ---- 20.30A 20.30A 19.80 -2.80 22.60 2260 ---- ---- 20.10A 20.10A 19.50 -2.80 22.30 2265 ---- ---- 19.80A 19.80A 19.30 -2.70 22.00 2270 ---- ---- 19.60A 19.60A 19.00 -2.70 21.70 2275 ---- ---- 19.40A 19.40A 18.80 -2.70 21.50 2280 ---- ---- 19.10A 19.10A 18.60 -2.60 21.20 2290 ---- ---- 18.70A 18.70A 18.10 -2.60 20.70 2300 ---- ---- 18.30A 18.30A 17.70 -2.50 20.20 4 2310 ---- ---- 17.80A 17.80A 17.30 -2.40 19.70 2320 ---- ---- 17.40A 17.40A 16.90 -2.40 19.30 2325 ---- ---- 17.20A 17.20A 16.70 -2.30 19.00 2330 ---- ---- 17.00A 17.00A 16.50 -2.30 18.80 2340 ---- ---- 16.70A 16.70A 16.10 -2.30 18.40 2350 ---- ---- 16.30A 16.30A 15.80 -2.10 17.90 2360 ---- ---- 15.90A 15.90A 15.40 -2.10 17.50 2370 ---- ---- 15.60A 15.60A 15.10 -2.00 17.10 2375 ---- ---- 15.40A 15.40A 14.90 -2.00 16.90 2380 ---- ---- 15.30A 15.30A 14.70 -2.10 16.80 2400 ---- ---- 14.60A 14.60A 14.10 -1.90 16.00 2425 ---- ---- 13.90A 13.90A 13.40 -1.80 15.20 2450 ---- ---- 13.20A 13.20A 12.70 -1.70 14.40 2475 ---- ---- 12.50A 12.50A 12.10 -1.60 13.70 2490 ---- ---- 12.20A 12.20A 11.70 -1.60 13.30 2500 11.40 11.60 11.00A 11.60 11.50 -1.50 55 13.00 2525 ---- ---- 11.40A 11.40A 10.90 -1.50 12.40 2550 ---- ---- 10.80A 10.80A 10.50 -1.30 11.80 2575 ---- ---- 10.40A 10.40A 10.00 -1.30 11.30 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 516.70 -20.70 537.40 1225 ---- ---- ---- ---- 491.70 -20.70 512.40 1250 ---- ---- ---- ---- 467.10 -20.50 487.60 1275 ---- ---- ---- ---- 442.90 -20.30 463.20 1300 ---- ---- ---- ---- 419.20 -20.10 439.30 1325 ---- ---- ---- ---- 395.90 -20.00 415.90 1350 ---- ---- ---- ---- 373.20 -19.70 392.90 1375 ---- ---- ---- ---- 350.90 -19.40 370.30 1400 ---- ---- ---- ---- 329.10 -19.20 348.30 1410 ---- ---- ---- ---- 320.60 -19.00 339.60 1420 ---- ---- ---- ---- 312.10 -19.00 331.10 1425 ---- ---- ---- ---- 307.90 -18.90 326.80 1430 ---- ---- ---- ---- 303.80 -18.80 322.60 1440 ---- ---- ---- ---- 295.50 -18.70 314.20 1450 ---- ---- ---- ---- 287.30 -18.60 305.90 1460 ---- ---- ---- ---- 279.20 -18.40 297.60 1470 ---- ---- ---- ---- 271.30 -18.20 289.50 1475 ---- ---- ---- ---- 267.30 -18.20 285.50 1480 ---- ---- ---- ---- 263.40 -18.10 281.50 1490 ---- ---- ---- ---- 255.70 -17.90 273.60 1500 ---- ---- ---- ---- 248.00 -17.80 265.80 1505 ---- ---- ---- ---- 244.30 -17.70 262.00 1510 ---- ---- ---- ---- 240.50 -17.60 258.10 1515 ---- ---- ---- ---- 236.80 -17.50 254.30 1520 ---- ---- ---- ---- 233.10 -17.50 250.60 1525 ---- ---- ---- ---- 229.50 -17.30 246.80 1530 ---- ---- ---- ---- 225.90 -17.20 243.10 1535 ---- ---- ---- ---- 222.30 -17.10 239.40 1540 ---- ---- ---- ---- 218.70 -17.10 235.80 1545 ---- ---- ---- ---- 215.20 -16.90 232.10 1550 ---- ---- ---- ---- 211.70 -16.80 228.50 1555 ---- ---- ---- ---- 208.30 -16.70 225.00 1560 ---- ---- ---- ---- 204.90 -16.50 221.40 1565 ---- ---- ---- ---- 201.50 -16.40 217.90 1570 ---- ---- ---- ---- 198.10 -16.40 214.50 1575 ---- ---- ---- ---- 194.80 -16.20 211.00 1580 ---- ---- ---- ---- 191.50 -16.10 207.60 1585 ---- ---- ---- ---- 188.30 -16.00 204.30 1590 ---- ---- ---- ---- 185.10 -15.90 201.00 1595 ---- ---- ---- ---- 181.90 -15.80 197.70 1600 ---- ---- ---- ---- 178.80 -15.60 194.40 1605 ---- ---- ---- ---- 175.70 -15.50 191.20 1610 ---- ---- ---- ---- 172.60 -15.40 188.00 1615 ---- ---- ---- ---- 169.60 -15.20 184.80 1620 ---- ---- ---- ---- 166.60 -15.10 181.70 1625 ---- ---- ---- ---- 163.70 -15.00 178.70 1630 ---- ---- ---- ---- 160.80 -14.80 175.60 1635 ---- ---- ---- ---- 157.90 -14.70 172.60 1640 ---- ---- ---- ---- 155.10 -14.60 169.70 1645 ---- ---- ---- ---- 152.30 -14.50 166.80 1650 ---- ---- ---- ---- 149.60 -14.30 163.90 1655 ---- ---- ---- ---- 146.90 -14.20 161.10 1660 ---- ---- ---- ---- 144.30 -14.00 158.30 1665 ---- ---- ---- ---- 141.60 -13.90 155.50 1670 ---- ---- ---- ---- 139.10 -13.70 152.80 1675 ---- ---- ---- ---- 136.60 -13.60 150.20 1680 ---- ---- ---- ---- 134.10 -13.40 147.50 1685 ---- ---- ---- ---- 131.60 -13.40 145.00 1690 ---- ---- ---- ---- 129.20 -13.20 142.40 1695 ---- ---- ---- ---- 126.90 -13.00 139.90 1700 ---- ---- ---- ---- 124.50 -13.00 137.50 1705 ---- ---- ---- ---- 122.30 -12.80 135.10 1710 ---- ---- ---- ---- 120.00 -12.70 132.70 1715 ---- ---- ---- ---- 117.90 -12.50 130.40 1720 ---- ---- ---- ---- 115.70 -12.40 128.10 1725 ---- ---- ---- ---- 113.60 -12.30 125.90 1730 ---- ---- ---- ---- 111.50 -12.20 123.70 1735 ---- ---- ---- ---- 109.50 -12.00 121.50 1740 ---- ---- ---- ---- 107.50 -11.90 119.40 1745 ---- ---- ---- ---- 105.60 -11.80 117.40 1750 ---- ---- ---- ---- 103.60 -11.70 115.30 1755 ---- ---- ---- ---- 101.80 -11.50 113.30 1760 ---- ---- ---- ---- 99.90 -11.50 111.40 1765 ---- ---- ---- ---- 98.10 -11.40 109.50 1770 ---- ---- ---- ---- 96.40 -11.20 107.60 1775 ---- ---- ---- ---- 94.60 -11.10 105.70 1780 ---- ---- ---- ---- 92.90 -11.00 103.90 1785 ---- ---- ---- ---- 91.30 -10.80 102.10 1790 ---- ---- ---- ---- 89.60 -10.80 100.40 1795 ---- ---- ---- ---- 88.00 -10.70 98.70 1800 ---- ---- 96.00A 96.00A 86.40 -10.60 97.00 23 1805 ---- ---- ---- ---- 84.90 -10.40 95.30 1810 ---- ---- ---- ---- 83.40 -10.30 93.70 1815 ---- ---- ---- ---- 81.90 -10.20 92.10 1820 ---- ---- ---- ---- 80.50 -10.00 90.50 1825 ---- ---- ---- ---- 79.00 -10.00 89.00 1830 ---- ---- ---- ---- 77.60 -9.90 87.50 1835 ---- ---- ---- ---- 76.30 -9.70 86.00 1840 ---- ---- ---- ---- 74.90 -9.70 84.60 1845 ---- ---- ---- ---- 73.60 -9.50 83.10 1850 ---- ---- ---- ---- 72.30 -9.40 81.70 1855 ---- ---- ---- ---- 71.10 -9.30 80.40 1860 ---- ---- ---- ---- 69.80 -9.20 79.00 1865 ---- ---- ---- ---- 68.60 -9.10 77.70 1870 ---- ---- ---- ---- 67.40 -9.00 76.40 1875 ---- ---- ---- ---- 66.30 -8.80 75.10 1880 ---- ---- ---- ---- 65.10 -8.80 73.90 1885 ---- ---- ---- ---- 64.00 -8.70 72.70 1890 ---- ---- ---- ---- 62.90 -8.60 71.50 1895 ---- ---- ---- ---- 61.90 -8.40 70.30 1900 ---- ---- ---- ---- 60.80 -8.30 69.10 14 1905 ---- ---- ---- ---- 59.80 -8.20 68.00 1910 ---- ---- ---- ---- 58.80 -8.10 66.90 1915 ---- ---- ---- ---- 57.80 -8.00 65.80 1920 ---- ---- ---- ---- 56.80 -7.90 64.70 1925 ---- ---- ---- ---- 55.90 -7.80 63.70 1930 ---- ---- ---- ---- 55.00 -7.70 62.70 1935 ---- ---- ---- ---- 54.10 -7.60 61.70 1940 ---- ---- ---- ---- 53.20 -7.50 60.70 1945 ---- ---- ---- ---- 52.30 -7.40 59.70 1950 ---- ---- ---- ---- 51.50 -7.30 58.80 1955 ---- ---- ---- ---- 50.70 -7.10 57.80 1960 ---- ---- ---- ---- 49.90 -7.00 56.90 1965 ---- ---- ---- ---- 49.10 -6.90 56.00 1970 ---- ---- ---- ---- 48.30 -6.90 55.20 1975 ---- ---- ---- ---- 47.60 -6.70 54.30 1980 ---- ---- ---- ---- 46.80 -6.70 53.50 1985 ---- ---- ---- ---- 46.10 -6.60 52.70 1990 ---- ---- ---- ---- 45.40 -6.50 51.90 1995 ---- ---- ---- ---- 44.70 -6.40 51.10 2000 ---- ---- ---- ---- 44.00 -6.30 50.30 2005 ---- ---- ---- ---- 43.40 -6.20 49.60 2010 ---- ---- ---- ---- 42.80 -6.00 48.80 2015 ---- ---- ---- ---- 42.10 -6.00 48.10 2020 ---- ---- ---- ---- 41.50 -5.90 47.40 2025 ---- ---- ---- ---- 40.90 -5.80 46.70 2030 ---- ---- ---- ---- 40.30 -5.70 46.00 2035 ---- ---- ---- ---- 39.80 -5.60 45.40 2040 ---- ---- ---- ---- 39.20 -5.50 44.70 2045 ---- ---- ---- ---- 38.70 -5.40 44.10 2050 ---- ---- ---- ---- 38.10 -5.40 43.50 2055 ---- ---- ---- ---- 37.60 -5.30 42.90 2060 ---- ---- ---- ---- 37.10 -5.20 42.30 2065 ---- ---- ---- ---- 36.60 -5.10 41.70 2070 ---- ---- ---- ---- 36.10 -5.00 41.10 2075 ---- ---- ---- ---- 35.60 -4.90 40.50 2080 ---- ---- ---- ---- 35.10 -4.90 40.00 2085 ---- ---- ---- ---- 34.70 -4.70 39.40 2090 ---- ---- ---- ---- 34.20 -4.70 38.90 2095 ---- ---- ---- ---- 33.80 -4.60 38.40 2100 ---- ---- ---- ---- 33.40 -4.50 37.90 23 2105 ---- ---- ---- ---- 32.90 -4.50 37.40 2110 ---- ---- ---- ---- 32.50 -4.40 36.90 2115 ---- ---- ---- ---- 32.10 -4.30 36.40 2120 ---- ---- ---- ---- 31.70 -4.20 35.90 2125 ---- ---- ---- ---- 31.30 -4.20 35.50 2130 ---- ---- ---- ---- 30.90 -4.10 35.00 2135 ---- ---- ---- ---- 30.50 -4.10 34.60 2140 ---- ---- ---- ---- 30.20 -3.90 34.10 2145 ---- ---- ---- ---- 29.80 -3.90 33.70 2150 ---- ---- ---- ---- 29.40 -3.80 33.20 2155 ---- ---- ---- ---- 29.10 -3.70 32.80 2160 ---- ---- ---- ---- 28.70 -3.70 32.40 2165 ---- ---- ---- ---- 28.40 -3.60 32.00 2170 ---- ---- ---- ---- 28.00 -3.60 31.60 2175 ---- ---- ---- ---- 27.70 -3.50 31.20 2180 ---- ---- ---- ---- 27.40 -3.40 30.80 2185 ---- ---- ---- ---- 27.00 -3.50 30.50 2190 ---- ---- ---- ---- 26.70 -3.40 30.10 2195 ---- ---- ---- ---- 26.40 -3.30 29.70 2200 ---- ---- ---- ---- 26.10 -3.20 29.30 14 2205 ---- ---- ---- ---- 25.80 -3.20 29.00 2210 ---- ---- ---- ---- 25.40 -3.20 28.60 2215 ---- ---- ---- ---- 25.10 -3.20 28.30 2220 ---- ---- ---- ---- 24.80 -3.10 27.90 2225 ---- ---- ---- ---- 24.50 -3.10 27.60 2230 ---- ---- ---- ---- 24.30 -3.00 27.30 2235 ---- ---- ---- ---- 24.00 -2.90 26.90 2240 ---- ---- ---- ---- 23.70 -2.90 26.60 2245 ---- ---- ---- ---- 23.40 -2.90 26.30 2250 ---- ---- ---- ---- 23.10 -2.90 26.00 2255 ---- ---- ---- ---- 22.80 -2.90 25.70 2260 ---- ---- ---- ---- 22.60 -2.80 25.40 2265 ---- ---- ---- ---- 22.30 -2.80 25.10 2270 ---- ---- ---- ---- 22.00 -2.80 24.80 2275 ---- ---- ---- ---- 21.80 -2.70 24.50 2280 ---- ---- ---- ---- 21.50 -2.70 24.20 2290 ---- ---- ---- ---- 21.00 -2.70 23.70 2300 ---- ---- ---- ---- 20.50 -2.60 23.10 2 2310 ---- ---- ---- ---- 20.10 -2.50 22.60 2320 ---- ---- ---- ---- 19.60 -2.50 22.10 2325 ---- ---- ---- ---- 19.40 -2.40 21.80 2330 ---- ---- ---- ---- 19.20 -2.40 21.60 2340 ---- ---- ---- ---- 18.70 -2.40 21.10 2350 ---- ---- ---- ---- 18.30 -2.40 20.70 2360 ---- ---- ---- ---- 17.90 -2.30 20.20 2370 ---- ---- ---- ---- 17.50 -2.30 19.80 2375 ---- ---- ---- ---- 17.30 -2.30 19.60 2380 ---- ---- ---- ---- 17.10 -2.20 19.30 2400 ---- ---- ---- ---- 16.40 -2.10 18.50 2425 ---- ---- ---- ---- 15.50 -2.10 17.60 2450 ---- ---- ---- ---- 14.80 -1.90 16.70 2475 ---- ---- ---- ---- 14.00 -1.90 15.90 2500 ---- ---- ---- ---- 13.40 -1.80 15.20 2525 ---- ---- ---- ---- 12.70 -1.80 14.50 2550 ---- ---- ---- ---- 12.20 -1.70 13.90 2575 ---- ---- ---- ---- 11.60 -1.70 13.30 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 506.10 -20.60 526.70 1250 ---- ---- ---- ---- 481.60 -20.40 502.00 1275 ---- ---- ---- ---- 457.50 -20.30 477.80 1300 ---- ---- ---- ---- 433.90 -20.10 454.00 1325 ---- ---- ---- ---- 410.80 -19.80 430.60 1350 ---- ---- ---- ---- 388.10 -19.60 407.70 1375 ---- ---- ---- ---- 365.90 -19.30 385.20 1400 ---- ---- ---- ---- 344.30 -19.00 363.30 1420 ---- ---- ---- ---- 327.30 -18.80 346.10 1425 ---- ---- ---- ---- 323.10 -18.70 341.80 1430 ---- ---- ---- ---- 319.00 -18.60 337.60 1440 ---- ---- ---- ---- 310.70 -18.50 329.20 1450 ---- ---- ---- ---- 302.50 -18.40 320.90 1460 ---- ---- ---- ---- 294.50 -18.20 312.70 1470 ---- ---- ---- ---- 286.50 -18.00 304.50 1475 ---- ---- ---- ---- 282.50 -18.00 300.50 1480 ---- ---- ---- ---- 278.60 -17.90 296.50 1490 ---- ---- ---- ---- 270.80 -17.70 288.50 1500 ---- ---- ---- ---- 263.20 -17.50 280.70 1510 ---- ---- ---- ---- 255.60 -17.40 273.00 1515 ---- ---- ---- ---- 251.90 -17.20 269.10 1520 ---- ---- ---- ---- 248.20 -17.10 265.30 1525 ---- ---- ---- ---- 244.50 -17.00 261.50 1530 ---- ---- ---- ---- 240.80 -17.00 257.80 1535 ---- ---- ---- ---- 237.20 -16.90 254.10 1540 ---- ---- ---- ---- 233.60 -16.80 250.40 1545 ---- ---- ---- ---- 230.10 -16.60 246.70 1550 ---- ---- ---- ---- 226.50 -16.60 243.10 1555 ---- ---- ---- ---- 223.00 -16.50 239.50 1560 ---- ---- ---- ---- 219.60 -16.30 235.90 1565 ---- ---- ---- ---- 216.10 -16.30 232.40 1570 ---- ---- ---- ---- 212.70 -16.20 228.90 1575 ---- ---- ---- ---- 209.40 -16.00 225.40 1580 ---- ---- ---- ---- 206.00 -16.00 222.00 1585 ---- ---- ---- ---- 202.70 -15.90 218.60 1590 ---- ---- ---- ---- 199.50 -15.70 215.20 1595 ---- ---- ---- ---- 196.20 -15.70 211.90 1600 ---- ---- ---- ---- 193.10 -15.50 208.60 1605 ---- ---- ---- ---- 189.90 -15.40 205.30 1610 ---- ---- ---- ---- 186.80 -15.30 202.10 1615 ---- ---- ---- ---- 183.70 -15.20 198.90 1620 ---- ---- ---- ---- 180.70 -15.10 195.80 1625 ---- ---- ---- ---- 177.70 -15.00 192.70 1630 ---- ---- ---- ---- 174.70 -14.90 189.60 1635 ---- ---- ---- ---- 171.80 -14.70 186.50 1640 ---- ---- ---- ---- 168.90 -14.60 183.50 1645 ---- ---- ---- ---- 166.00 -14.60 180.60 1650 ---- ---- ---- ---- 163.20 -14.50 177.70 1655 ---- ---- ---- ---- 160.50 -14.30 174.80 1660 ---- ---- ---- ---- 157.70 -14.20 171.90 1665 ---- ---- ---- ---- 155.00 -14.10 169.10 1670 ---- ---- ---- ---- 152.40 -14.00 166.40 1675 ---- ---- ---- ---- 149.80 -13.80 163.60 1680 ---- ---- ---- ---- 147.20 -13.80 161.00 1685 ---- ---- ---- ---- 144.70 -13.60 158.30 1690 ---- ---- ---- ---- 142.20 -13.50 155.70 1695 ---- ---- ---- ---- 139.70 -13.40 153.10 1700 ---- ---- ---- ---- 137.30 -13.30 150.60 1705 ---- ---- ---- ---- 134.90 -13.20 148.10 1710 ---- ---- ---- ---- 132.60 -13.00 145.60 1715 ---- ---- ---- ---- 130.30 -12.90 143.20 1720 ---- ---- ---- ---- 128.00 -12.80 140.80 1725 ---- ---- ---- ---- 125.80 -12.70 138.50 1730 ---- ---- ---- ---- 123.60 -12.50 136.10 1735 ---- ---- ---- ---- 121.40 -12.50 133.90 1740 ---- ---- ---- ---- 119.30 -12.30 131.60 1745 ---- ---- ---- ---- 117.20 -12.20 129.40 1750 ---- ---- ---- ---- 115.20 -12.10 127.30 1755 ---- ---- ---- ---- 113.20 -11.90 125.10 1760 ---- ---- ---- ---- 111.20 -11.80 123.00 1765 ---- ---- ---- ---- 109.30 -11.70 121.00 1770 ---- ---- ---- ---- 107.40 -11.60 119.00 1775 ---- ---- ---- ---- 105.50 -11.50 117.00 1780 ---- ---- ---- ---- 103.70 -11.30 115.00 1785 ---- ---- ---- ---- 101.90 -11.20 113.10 1790 ---- ---- ---- ---- 100.10 -11.10 111.20 1795 ---- ---- ---- ---- 98.40 -10.90 109.30 1800 ---- ---- ---- ---- 96.70 -10.80 107.50 1805 ---- ---- ---- ---- 95.10 -10.60 105.70 1810 ---- ---- ---- ---- 93.40 -10.60 104.00 1815 ---- ---- ---- ---- 91.80 -10.50 102.30 1820 ---- ---- ---- ---- 90.30 -10.30 100.60 1825 ---- ---- ---- ---- 88.70 -10.20 98.90 1830 ---- ---- ---- ---- 87.20 -10.10 97.30 1835 ---- ---- ---- ---- 85.80 -9.90 95.70 1840 ---- ---- ---- ---- 84.30 -9.90 94.20 1845 ---- ---- ---- ---- 82.90 -9.80 92.70 1850 ---- ---- ---- ---- 81.50 -9.70 91.20 1855 ---- ---- ---- ---- 80.20 -9.50 89.70 1860 ---- ---- ---- ---- 78.90 -9.40 88.30 1865 ---- ---- ---- ---- 77.60 -9.30 86.90 1870 ---- ---- ---- ---- 76.30 -9.20 85.50 1875 ---- ---- ---- ---- 75.10 -9.00 84.10 1880 ---- ---- ---- ---- 73.90 -8.90 82.80 1885 ---- ---- ---- ---- 72.70 -8.80 81.50 1890 ---- ---- ---- ---- 71.50 -8.80 80.30 1895 ---- ---- ---- ---- 70.40 -8.60 79.00 1900 ---- ---- ---- ---- 69.30 -8.50 77.80 1905 ---- ---- ---- ---- 68.20 -8.40 76.60 1910 ---- ---- ---- ---- 67.10 -8.40 75.50 1915 ---- ---- ---- ---- 66.10 -8.30 74.40 1920 ---- ---- ---- ---- 65.10 -8.20 73.30 1925 ---- ---- ---- ---- 64.10 -8.10 72.20 1930 ---- ---- ---- ---- 63.10 -8.00 71.10 1935 ---- ---- ---- ---- 62.20 -7.90 70.10 1940 ---- ---- ---- ---- 61.20 -7.80 69.00 1945 ---- ---- ---- ---- 60.30 -7.70 68.00 1950 ---- ---- ---- ---- 59.40 -7.70 67.10 1955 ---- ---- ---- ---- 58.60 -7.50 66.10 1960 ---- ---- ---- ---- 57.70 -7.50 65.20 1965 ---- ---- ---- ---- 56.90 -7.30 64.20 1970 ---- ---- ---- ---- 56.00 -7.30 63.30 1975 ---- ---- ---- ---- 55.20 -7.20 62.40 1980 ---- ---- ---- ---- 54.50 -7.10 61.60 1985 ---- ---- ---- ---- 53.70 -7.00 60.70 1990 ---- ---- ---- ---- 52.90 -7.00 59.90 1995 ---- ---- ---- ---- 52.20 -6.80 59.00 2000 ---- ---- ---- ---- 51.50 -6.70 58.20 2005 ---- ---- ---- ---- 50.70 -6.70 57.40 2010 ---- ---- ---- ---- 50.10 -6.50 56.60 2015 ---- ---- ---- ---- 49.40 -6.50 55.90 2020 ---- ---- ---- ---- 48.70 -6.40 55.10 2025 ---- ---- ---- ---- 48.00 -6.40 54.40 2030 ---- ---- ---- ---- 47.40 -6.20 53.60 2035 ---- ---- ---- ---- 46.70 -6.20 52.90 2040 ---- ---- ---- ---- 46.10 -6.10 52.20 2045 ---- ---- ---- ---- 45.50 -6.00 51.50 2050 ---- ---- ---- ---- 44.90 -5.90 50.80 2055 ---- ---- ---- ---- 44.30 -5.80 50.10 2060 ---- ---- ---- ---- 43.70 -5.70 49.40 2065 ---- ---- ---- ---- 43.20 -5.60 48.80 2070 ---- ---- ---- ---- 42.60 -5.50 48.10 2075 ---- ---- ---- ---- 42.10 -5.40 47.50 2080 ---- ---- ---- ---- 41.50 -5.40 46.90 2085 ---- ---- ---- ---- 41.00 -5.20 46.20 2090 ---- ---- ---- ---- 40.50 -5.10 45.60 2095 ---- ---- ---- ---- 39.90 -5.10 45.00 2100 ---- ---- ---- ---- 39.40 -5.10 44.50 2105 ---- ---- ---- ---- 38.90 -5.00 43.90 2110 ---- ---- ---- ---- 38.50 -4.80 43.30 2115 ---- ---- ---- ---- 38.00 -4.70 42.70 2120 ---- ---- ---- ---- 37.50 -4.70 42.20 2125 ---- ---- ---- ---- 37.00 -4.60 41.60 2130 ---- ---- ---- ---- 36.60 -4.50 41.10 2135 ---- ---- ---- ---- 36.10 -4.50 40.60 2140 ---- ---- ---- ---- 35.70 -4.40 40.10 2145 ---- ---- ---- ---- 35.30 -4.30 39.60 2150 ---- ---- ---- ---- 34.80 -4.30 39.10 2155 ---- ---- ---- ---- 34.40 -4.20 38.60 2160 ---- ---- ---- ---- 34.00 -4.10 38.10 2165 ---- ---- ---- ---- 33.60 -4.00 37.60 2170 ---- ---- ---- ---- 33.20 -4.00 37.20 2175 ---- ---- ---- ---- 32.80 -3.90 36.70 2180 ---- ---- ---- ---- 32.40 -3.80 36.20 2185 ---- ---- ---- ---- 32.00 -3.80 35.80 2190 ---- ---- ---- ---- 31.70 -3.70 35.40 2195 ---- ---- ---- ---- 31.30 -3.60 34.90 2200 ---- ---- ---- ---- 30.90 -3.60 34.50 2205 ---- ---- ---- ---- 30.60 -3.50 34.10 2210 ---- ---- ---- ---- 30.20 -3.50 33.70 2215 ---- ---- ---- ---- 29.80 -3.50 33.30 2220 ---- ---- ---- ---- 29.50 -3.40 32.90 2225 ---- ---- ---- ---- 29.20 -3.30 32.50 2230 ---- ---- ---- ---- 28.80 -3.40 32.20 2235 ---- ---- ---- ---- 28.50 -3.30 31.80 2240 ---- ---- ---- ---- 28.20 -3.20 31.40 2245 ---- ---- ---- ---- 27.90 -3.20 31.10 2250 ---- ---- ---- ---- 27.50 -3.20 30.70 2255 ---- ---- ---- ---- 27.20 -3.20 30.40 2260 ---- ---- ---- ---- 26.90 -3.10 30.00 2265 ---- ---- ---- ---- 26.60 -3.10 29.70 2270 ---- ---- ---- ---- 26.30 -3.10 29.40 2275 ---- ---- ---- ---- 26.00 -3.10 29.10 2280 ---- ---- ---- ---- 25.80 -2.90 28.70 2285 ---- ---- ---- ---- 25.50 -2.90 28.40 2290 ---- ---- ---- ---- 25.20 -2.90 28.10 2300 ---- ---- ---- ---- 24.60 -2.90 27.50 2310 ---- ---- ---- ---- 24.10 -2.90 27.00 2320 ---- ---- ---- ---- 23.60 -2.80 26.40 2325 ---- ---- ---- ---- 23.40 -2.70 26.10 2330 ---- ---- ---- ---- 23.10 -2.80 25.90 2340 ---- ---- ---- ---- 22.60 -2.70 25.30 2350 ---- ---- ---- ---- 22.20 -2.60 24.80 2360 ---- ---- ---- ---- 21.70 -2.60 24.30 2370 ---- ---- ---- ---- 21.30 -2.60 23.90 2375 ---- ---- ---- ---- 21.10 -2.50 23.60 2380 ---- ---- ---- ---- 20.90 -2.50 23.40 2400 ---- ---- ---- ---- 20.00 -2.50 22.50 2425 ---- ---- ---- ---- 19.10 -2.40 21.50 2450 ---- ---- ---- ---- 18.20 -2.30 20.50 2475 ---- ---- ---- ---- 17.40 -2.20 19.60 2500 ---- ---- ---- ---- 16.70 -2.10 18.80 2525 ---- ---- ---- ---- 16.00 -2.10 18.10 2550 ---- ---- ---- ---- 15.30 -2.10 17.40 2575 ---- ---- ---- ---- 14.70 -2.00 16.70 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 731.00 -20.70 751.70 1025 ---- ---- ---- ---- 706.00 -20.70 726.70 1050 ---- ---- ---- ---- 681.00 -20.70 701.70 1075 ---- ---- ---- ---- 656.00 -20.70 676.70 1080 ---- ---- ---- ---- 651.00 -20.70 671.70 1090 ---- ---- ---- ---- 641.00 -20.70 661.70 1100 ---- ---- ---- ---- 631.00 -20.70 651.70 1110 ---- ---- ---- ---- 621.00 -20.70 641.70 1120 ---- ---- ---- ---- 611.00 -20.70 631.70 1125 ---- ---- ---- ---- 606.00 -20.70 626.70 1130 ---- ---- ---- ---- 601.00 -20.70 621.70 1140 ---- ---- ---- ---- 591.00 -20.70 611.70 1150 ---- ---- ---- ---- 581.00 -20.70 601.70 1160 ---- ---- ---- ---- 571.00 -20.70 591.70 1170 ---- ---- ---- ---- 561.00 -20.70 581.70 1175 ---- ---- ---- ---- 556.10 -20.60 576.70 1180 ---- ---- ---- ---- 551.10 -20.70 571.80 1185 ---- ---- ---- ---- 546.20 -20.60 566.80 1190 ---- ---- ---- ---- 541.30 -20.60 561.90 1195 ---- ---- ---- ---- 536.30 -20.60 556.90 1200 ---- ---- ---- ---- 531.40 -20.60 552.00 1205 ---- ---- ---- ---- 526.60 -20.50 547.10 1210 ---- ---- ---- ---- 521.70 -20.50 542.20 1215 ---- ---- ---- ---- 516.80 -20.50 537.30 1220 ---- ---- ---- ---- 512.00 -20.50 532.50 1225 ---- ---- ---- ---- 507.10 -20.50 527.60 1230 ---- ---- ---- ---- 502.30 -20.50 522.80 1235 ---- ---- ---- ---- 497.50 -20.40 517.90 1240 ---- ---- ---- ---- 492.70 -20.40 513.10 1245 ---- ---- ---- ---- 487.90 -20.40 508.30 1250 ---- ---- ---- ---- 483.10 -20.40 503.50 1255 ---- ---- ---- ---- 478.40 -20.30 498.70 1260 ---- ---- ---- ---- 473.60 -20.30 493.90 1265 ---- ---- ---- ---- 468.90 -20.30 489.20 1270 ---- ---- ---- ---- 464.10 -20.30 484.40 1275 ---- ---- ---- ---- 459.40 -20.30 479.70 1280 ---- ---- ---- ---- 454.70 -20.20 474.90 1285 ---- ---- ---- ---- 450.10 -20.10 470.20 1290 ---- ---- ---- ---- 445.40 -20.10 465.50 1295 ---- ---- ---- ---- 440.70 -20.10 460.80 1300 ---- ---- ---- ---- 436.10 -20.10 456.20 1305 ---- ---- ---- ---- 431.50 -20.00 451.50 1310 ---- ---- ---- ---- 426.80 -20.00 446.80 1315 ---- ---- ---- ---- 422.20 -20.00 442.20 1320 ---- ---- ---- ---- 417.70 -19.90 437.60 1325 ---- ---- ---- ---- 413.10 -19.90 433.00 1330 ---- ---- ---- ---- 408.50 -19.90 428.40 1335 ---- ---- ---- ---- 404.00 -19.80 423.80 1340 ---- ---- ---- ---- 399.50 -19.70 419.20 1345 ---- ---- ---- ---- 395.00 -19.70 414.70 1350 ---- ---- ---- ---- 390.50 -19.60 410.10 1355 ---- ---- ---- ---- 386.00 -19.60 405.60 1360 ---- ---- ---- ---- 381.50 -19.60 401.10 1365 ---- ---- ---- ---- 377.10 -19.50 396.60 1370 ---- ---- ---- ---- 372.70 -19.50 392.20 1375 ---- ---- ---- ---- 368.30 -19.40 387.70 1380 ---- ---- ---- ---- 363.90 -19.40 383.30 1385 ---- ---- ---- ---- 359.50 -19.40 378.90 1390 ---- ---- ---- ---- 355.20 -19.30 374.50 1395 ---- ---- ---- ---- 350.90 -19.20 370.10 1400 ---- ---- ---- ---- 346.60 -19.10 365.70 1405 ---- ---- ---- ---- 342.30 -19.10 361.40 1410 ---- ---- ---- ---- 338.00 -19.10 357.10 1415 ---- ---- ---- ---- 333.80 -19.00 352.80 1420 ---- ---- ---- ---- 329.60 -18.90 348.50 1425 ---- ---- ---- ---- 325.40 -18.90 344.30 1430 ---- ---- ---- ---- 321.20 -18.80 340.00 1435 ---- ---- ---- ---- 317.10 -18.70 335.80 1440 ---- ---- ---- ---- 313.00 -18.60 331.60 1445 ---- ---- ---- ---- 308.90 -18.60 327.50 1450 ---- ---- ---- ---- 304.80 -18.50 323.30 1455 ---- ---- ---- ---- 300.80 -18.40 319.20 1460 ---- ---- ---- ---- 296.80 -18.30 315.10 1465 ---- ---- ---- ---- 292.80 -18.30 311.10 1470 ---- ---- ---- ---- 288.80 -18.20 307.00 1475 ---- ---- ---- ---- 284.90 -18.10 303.00 1480 ---- ---- ---- ---- 281.00 -18.00 299.00 1485 ---- ---- ---- ---- 277.10 -18.00 295.10 1490 ---- ---- ---- ---- 273.30 -17.80 291.10 1495 ---- ---- ---- ---- 269.50 -17.70 287.20 1500 ---- ---- ---- ---- 265.70 -17.70 283.40 1505 ---- ---- ---- ---- 261.90 -17.60 279.50 1510 ---- ---- ---- ---- 258.20 -17.50 275.70 1515 ---- ---- ---- ---- 254.50 -17.40 271.90 1520 ---- ---- ---- ---- 250.80 -17.40 268.20 1525 ---- ---- ---- ---- 247.20 -17.20 264.40 1530 ---- ---- ---- ---- 243.60 -17.10 260.70 1535 ---- ---- ---- ---- 240.00 -17.10 257.10 1540 ---- ---- ---- ---- 236.50 -16.90 253.40 1545 ---- ---- ---- ---- 233.00 -16.80 249.80 1550 ---- ---- ---- ---- 229.50 -16.80 246.30 1555 ---- ---- ---- ---- 226.10 -16.60 242.70 1560 ---- ---- ---- ---- 222.70 -16.50 239.20 1565 ---- ---- ---- ---- 219.30 -16.50 235.80 1570 ---- ---- ---- ---- 216.00 -16.40 232.40 1575 ---- ---- ---- ---- 212.70 -16.30 229.00 1580 ---- ---- ---- ---- 209.50 -16.10 225.60 1585 ---- ---- ---- ---- 206.30 -16.00 222.30 1590 ---- ---- ---- ---- 203.10 -15.90 219.00 1595 ---- ---- ---- ---- 200.00 -15.70 215.70 1600 ---- ---- ---- ---- 196.90 -15.60 212.50 95 1605 ---- ---- ---- ---- 193.80 -15.50 209.30 1610 ---- ---- ---- ---- 190.80 -15.40 206.20 1615 ---- ---- ---- ---- 187.80 -15.30 203.10 1620 ---- ---- ---- ---- 184.80 -15.20 200.00 1625 ---- ---- ---- ---- 181.90 -15.10 197.00 50 1630 ---- ---- ---- ---- 179.10 -14.90 194.00 1635 ---- ---- ---- ---- 176.20 -14.80 191.00 1640 ---- ---- ---- ---- 173.40 -14.70 188.10 1645 ---- ---- ---- ---- 170.70 -14.60 185.30 1650 ---- ---- ---- ---- 168.00 -14.40 182.40 1655 ---- ---- ---- ---- 165.30 -14.30 179.60 1660 ---- ---- ---- ---- 162.60 -14.20 176.80 1665 ---- ---- ---- ---- 160.00 -14.10 174.10 1670 ---- ---- ---- ---- 157.50 -13.90 171.40 1675 ---- ---- ---- ---- 154.90 -13.90 168.80 1 1680 ---- ---- ---- ---- 152.50 -13.70 166.20 1685 ---- ---- ---- ---- 150.00 -13.60 163.60 1690 ---- ---- ---- ---- 147.60 -13.50 161.10 1695 ---- ---- ---- ---- 145.20 -13.40 158.60 1700 ---- ---- ---- ---- 142.90 -13.20 156.10 140 1705 ---- ---- ---- ---- 140.60 -13.10 153.70 1710 ---- ---- ---- ---- 138.30 -13.00 151.30 1715 ---- ---- ---- ---- 136.10 -12.80 148.90 1720 ---- ---- ---- ---- 133.90 -12.70 146.60 1725 ---- ---- 132.00A 132.00A 131.80 -12.50 144.30 1730 ---- ---- ---- ---- 129.60 -12.50 142.10 1735 ---- ---- ---- ---- 127.50 -12.40 139.90 1740 ---- ---- ---- ---- 125.50 -12.20 137.70 1745 ---- ---- ---- ---- 123.50 -12.10 135.60 1750 ---- ---- ---- ---- 121.50 -11.90 133.40 550 1755 ---- ---- ---- ---- 119.60 -11.80 131.40 1760 ---- ---- ---- ---- 117.70 -11.60 129.30 1765 ---- ---- ---- ---- 115.80 -11.50 127.30 1770 ---- ---- ---- ---- 113.90 -11.50 125.40 1775 ---- ---- ---- ---- 112.10 -11.30 123.40 123 1780 ---- ---- ---- ---- 110.30 -11.20 121.50 1785 ---- ---- ---- ---- 108.60 -11.10 119.70 1790 ---- ---- ---- ---- 106.90 -10.90 117.80 1795 ---- ---- ---- ---- 105.20 -10.80 116.00 1800 ---- ---- 104.30A 104.30A 103.50 -10.80 114.30 8501 1805 ---- ---- ---- ---- 101.90 -10.60 112.50 1810 ---- ---- ---- ---- 100.30 -10.50 110.80 1815 ---- ---- ---- ---- 98.70 -10.40 109.10 1820 ---- ---- ---- ---- 97.20 -10.30 107.50 1825 ---- ---- ---- ---- 95.70 -10.10 105.80 1830 ---- ---- ---- ---- 94.20 -10.00 104.20 1835 ---- ---- ---- ---- 92.80 -9.90 102.70 1 1840 ---- ---- ---- ---- 91.30 -9.80 101.10 1845 ---- ---- ---- ---- 89.90 -9.70 99.60 1850 ---- ---- 89.50A 89.50A 88.50 -9.60 98.10 500 1855 ---- ---- ---- ---- 87.20 -9.50 96.70 1860 ---- ---- ---- ---- 85.90 -9.40 95.30 1865 ---- ---- ---- ---- 84.60 -9.20 93.80 1870 ---- ---- ---- ---- 83.30 -9.20 92.50 1875 ---- ---- ---- ---- 82.00 -9.10 91.10 1880 ---- ---- ---- ---- 80.80 -9.00 89.80 1885 ---- ---- ---- ---- 79.60 -8.90 88.50 1890 ---- ---- ---- ---- 78.40 -8.80 87.20 1 1895 ---- ---- ---- ---- 77.30 -8.60 85.90 1900 ---- ---- ---- ---- 76.10 -8.60 84.70 510 1905 ---- ---- ---- ---- 75.00 -8.50 83.50 1910 ---- ---- ---- ---- 73.90 -8.40 82.30 1915 ---- ---- ---- ---- 72.80 -8.30 81.10 1920 ---- ---- ---- ---- 71.80 -8.20 80.00 1925 ---- ---- ---- ---- 70.80 -8.00 78.80 1 1930 ---- ---- ---- ---- 69.70 -8.00 77.70 1935 ---- ---- ---- ---- 68.70 -7.90 76.60 1940 ---- ---- ---- ---- 67.80 -7.80 75.60 1 1945 ---- ---- ---- ---- 66.80 -7.70 74.50 1950 ---- ---- 67.30A 67.30A 65.80 -7.70 73.50 10032 1955 ---- ---- ---- ---- 64.90 -7.60 72.50 1960 ---- ---- ---- ---- 64.00 -7.50 71.50 1965 ---- ---- ---- ---- 63.10 -7.40 70.50 1970 ---- ---- ---- ---- 62.20 -7.40 69.60 1975 ---- ---- ---- ---- 61.40 -7.20 68.60 1980 ---- ---- ---- ---- 60.50 -7.20 67.70 1985 ---- ---- ---- ---- 59.70 -7.10 66.80 1990 ---- ---- ---- ---- 58.90 -7.00 65.90 1995 ---- ---- ---- ---- 58.10 -6.90 65.00 2000 ---- ---- 58.90A 58.90A 57.30 -6.80 64.10 1762 2005 ---- ---- ---- ---- 56.50 -6.80 63.30 2010 ---- ---- ---- ---- 55.80 -6.70 62.50 2015 ---- ---- ---- ---- 55.00 -6.60 61.60 2020 ---- ---- ---- ---- 54.30 -6.50 60.80 2025 ---- ---- ---- ---- 53.50 -6.50 60.00 2030 ---- ---- ---- ---- 52.80 -6.50 59.30 2035 ---- ---- ---- ---- 52.10 -6.40 58.50 2040 ---- ---- ---- ---- 51.50 -6.20 57.70 2045 ---- ---- ---- ---- 50.80 -6.20 57.00 2050 ---- ---- ---- ---- 50.10 -6.20 56.30 273 2055 ---- ---- ---- ---- 49.50 -6.00 55.50 2060 ---- ---- ---- ---- 48.80 -6.00 54.80 2065 ---- ---- ---- ---- 48.20 -6.00 54.20 2070 ---- ---- ---- ---- 47.60 -5.90 53.50 2075 ---- ---- 48.80A 48.80A 47.00 -5.80 52.80 80 2080 ---- ---- ---- ---- 46.40 -5.70 52.10 2085 ---- ---- ---- ---- 45.80 -5.70 51.50 2090 ---- ---- ---- ---- 45.20 -5.70 50.90 2095 ---- ---- ---- ---- 44.70 -5.50 50.20 2100 ---- ---- ---- ---- 44.10 -5.50 49.60 8783 2105 ---- ---- ---- ---- 43.60 -5.40 49.00 2110 ---- ---- ---- ---- 43.00 -5.40 48.40 2115 ---- ---- ---- ---- 42.50 -5.30 47.80 2120 ---- ---- ---- ---- 42.00 -5.30 47.30 2125 ---- ---- ---- ---- 41.50 -5.20 46.70 2130 ---- ---- ---- ---- 41.00 -5.10 46.10 2135 ---- ---- ---- ---- 40.50 -5.10 45.60 2140 ---- ---- ---- ---- 40.00 -5.00 45.00 2145 ---- ---- ---- ---- 39.50 -5.00 44.50 2150 ---- ---- ---- ---- 39.00 -5.00 44.00 335 2155 ---- ---- ---- ---- 38.60 -4.90 43.50 2160 ---- ---- ---- ---- 38.10 -4.90 43.00 2165 ---- ---- ---- ---- 37.70 -4.80 42.50 2170 ---- ---- ---- ---- 37.30 -4.70 42.00 2175 ---- ---- ---- ---- 36.80 -4.70 41.50 2180 ---- ---- ---- ---- 36.40 -4.60 41.00 2185 ---- ---- ---- ---- 36.00 -4.60 40.60 2190 ---- ---- ---- ---- 35.60 -4.50 40.10 2195 ---- ---- ---- ---- 35.20 -4.50 39.70 2200 ---- ---- ---- ---- 34.80 -4.40 39.20 106 2205 ---- ---- ---- ---- 34.40 -4.40 38.80 2210 ---- ---- ---- ---- 34.10 -4.30 38.40 2215 ---- ---- ---- ---- 33.70 -4.20 37.90 2220 ---- ---- ---- ---- 33.30 -4.20 37.50 2225 ---- ---- ---- ---- 33.00 -4.10 37.10 2230 ---- ---- ---- ---- 32.60 -4.10 36.70 2235 ---- ---- ---- ---- 32.30 -4.00 36.30 2240 ---- ---- ---- ---- 31.90 -4.00 35.90 2245 ---- ---- ---- ---- 31.60 -3.90 35.50 2250 ---- ---- 33.20A 33.20A 31.30 -3.80 35.10 9991 2255 ---- ---- ---- ---- 30.90 -3.90 34.80 2260 ---- ---- ---- ---- 30.60 -3.80 34.40 2265 ---- ---- ---- ---- 30.30 -3.70 34.00 2270 ---- ---- ---- ---- 30.00 -3.70 33.70 2275 ---- ---- ---- ---- 29.70 -3.60 33.30 2280 ---- ---- ---- ---- 29.40 -3.60 33.00 2285 ---- ---- ---- ---- 29.10 -3.50 32.60 2290 ---- ---- ---- ---- 28.80 -3.50 32.30 2295 ---- ---- ---- ---- 28.60 -3.40 32.00 2300 ---- ---- ---- ---- 28.30 -3.40 31.70 78 2305 ---- ---- ---- ---- 28.00 -3.30 31.30 2310 ---- ---- ---- ---- 27.80 -3.20 31.00 2315 ---- ---- ---- ---- 27.50 -3.20 30.70 2320 ---- ---- ---- ---- 27.20 -3.20 30.40 2325 ---- ---- ---- ---- 27.00 -3.10 30.10 2330 ---- ---- ---- ---- 26.70 -3.10 29.80 2335 ---- ---- ---- ---- 26.50 -3.00 29.50 2340 ---- ---- ---- ---- 26.30 -2.90 29.20 2345 ---- ---- ---- ---- 26.00 -2.90 28.90 2350 ---- ---- ---- ---- 25.80 -2.80 28.60 2360 ---- ---- ---- ---- 25.40 -2.70 28.10 2370 ---- ---- ---- ---- 24.90 -2.60 27.50 2375 ---- ---- ---- ---- 24.70 -2.60 27.30 2380 ---- ---- ---- ---- 24.50 -2.50 27.00 2390 ---- ---- ---- ---- 24.10 -2.40 26.50 2400 ---- ---- ---- ---- 23.70 -2.30 26.00 3 2410 ---- ---- ---- ---- 23.30 -2.20 25.50 2420 ---- ---- ---- ---- 23.00 -2.10 25.10 2425 ---- ---- ---- ---- 22.80 -2.00 24.80 2430 ---- ---- ---- ---- 22.60 -2.00 24.60 2440 ---- ---- ---- ---- 22.30 -1.80 24.10 2450 ---- ---- ---- ---- 21.90 -1.80 23.70 2475 ---- ---- ---- ---- 21.10 -1.60 22.70 2490 ---- ---- ---- ---- 20.60 -1.50 22.10 2500 ---- ---- 21.50A 21.50A 20.30 -1.40 21.70 4900 2525 ---- ---- ---- ---- 19.50 -1.30 20.80 2550 ---- ---- ---- ---- 18.80 -1.10 19.90 2575 ---- ---- ---- ---- 18.10 -1.00 19.10 2600 ---- ---- ---- ---- 17.40 -.90 18.30 2625 ---- ---- ---- ---- 16.70 -.80 17.50 2650 ---- ---- ---- ---- 16.00 -.80 16.80 2700 ---- ---- ---- ---- 14.80 -.80 15.60 1 2750 ---- ---- ---- ---- 13.60 -.80 14.40 2800 ---- ---- ---- ---- 12.50 -.90 13.40 410 3000 ---- ---- ---- ---- 9.10 -1.10 10.20 5592 900 ---- ---- ---- ---- 831.00 -20.70 851.70 925 ---- ---- ---- ---- 806.00 -20.70 826.70 950 ---- ---- ---- ---- 781.00 -20.70 801.70 975 ---- ---- ---- ---- 756.00 -20.70 776.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 495.10 -20.70 515.80 1275 ---- ---- ---- ---- 470.60 -20.50 491.10 1300 ---- ---- ---- ---- 446.70 -20.30 467.00 1325 ---- ---- ---- ---- 423.40 -20.10 443.50 1350 ---- ---- ---- ---- 400.80 -19.70 420.50 1375 ---- ---- ---- ---- 378.80 -19.40 398.20 1400 ---- ---- ---- ---- 357.40 -19.10 376.50 1425 ---- ---- ---- ---- 336.70 -18.70 355.40 1430 ---- ---- ---- ---- 332.70 -18.60 351.30 1440 ---- ---- ---- ---- 324.60 -18.50 343.10 1450 ---- ---- ---- ---- 316.70 -18.30 335.00 1460 ---- ---- ---- ---- 308.90 -18.10 327.00 1470 ---- ---- ---- ---- 301.20 -17.90 319.10 1475 ---- ---- ---- ---- 297.30 -17.90 315.20 1480 ---- ---- ---- ---- 293.60 -17.70 311.30 1490 ---- ---- ---- ---- 286.10 -17.50 303.60 1500 ---- ---- ---- ---- 278.70 -17.30 296.00 1510 ---- ---- ---- ---- 271.40 -17.10 288.50 1520 ---- ---- ---- ---- 264.30 -16.90 281.20 1525 ---- ---- ---- ---- 260.80 -16.70 277.50 1530 ---- ---- ---- ---- 257.30 -16.60 273.90 1535 ---- ---- ---- ---- 253.80 -16.50 270.30 1540 ---- ---- ---- ---- 250.40 -16.40 266.80 1545 ---- ---- ---- ---- 246.90 -16.40 263.30 1550 ---- ---- ---- ---- 243.60 -16.20 259.80 1555 ---- ---- ---- ---- 240.20 -16.10 256.30 1560 ---- ---- ---- ---- 236.90 -15.90 252.80 1565 ---- ---- ---- ---- 233.60 -15.80 249.40 1570 ---- ---- ---- ---- 230.30 -15.80 246.10 1575 ---- ---- ---- ---- 227.10 -15.60 242.70 1580 ---- ---- ---- ---- 223.90 -15.50 239.40 1585 ---- ---- ---- ---- 220.70 -15.40 236.10 1590 ---- ---- ---- ---- 217.60 -15.20 232.80 1595 ---- ---- ---- ---- 214.50 -15.10 229.60 1600 ---- ---- ---- ---- 211.40 -15.00 226.40 1605 ---- ---- ---- ---- 208.30 -14.90 223.20 1610 ---- ---- ---- ---- 205.30 -14.80 220.10 1615 ---- ---- ---- ---- 202.30 -14.60 216.90 1620 ---- ---- ---- ---- 199.40 -14.40 213.80 1625 ---- ---- ---- ---- 196.40 -14.40 210.80 1630 ---- ---- ---- ---- 193.50 -14.30 207.80 1635 ---- ---- ---- ---- 190.70 -14.10 204.80 1640 ---- ---- ---- ---- 187.80 -14.00 201.80 1645 ---- ---- ---- ---- 185.00 -13.90 198.90 1650 ---- ---- ---- ---- 182.30 -13.70 196.00 1655 ---- ---- ---- ---- 179.50 -13.60 193.10 1660 ---- ---- ---- ---- 176.80 -13.50 190.30 1665 ---- ---- ---- ---- 174.10 -13.40 187.50 1670 ---- ---- ---- ---- 171.50 -13.20 184.70 1675 ---- ---- ---- ---- 168.80 -13.10 181.90 1680 ---- ---- ---- ---- 166.20 -13.00 179.20 1685 ---- ---- ---- ---- 163.70 -12.90 176.60 1690 ---- ---- ---- ---- 161.20 -12.70 173.90 1695 ---- ---- ---- ---- 158.70 -12.60 171.30 1700 ---- ---- ---- ---- 156.20 -12.50 168.70 1705 ---- ---- ---- ---- 153.80 -12.40 166.20 1710 ---- ---- ---- ---- 151.40 -12.20 163.60 1715 ---- ---- ---- ---- 149.00 -12.20 161.20 1720 ---- ---- ---- ---- 146.70 -12.00 158.70 1725 ---- ---- ---- ---- 144.40 -11.90 156.30 1730 ---- ---- ---- ---- 142.10 -11.80 153.90 1735 ---- ---- ---- ---- 139.90 -11.70 151.60 1740 ---- ---- ---- ---- 137.70 -11.60 149.30 1745 ---- ---- ---- ---- 135.50 -11.50 147.00 1750 ---- ---- ---- ---- 133.40 -11.40 144.80 1755 ---- ---- ---- ---- 131.30 -11.20 142.50 1760 ---- ---- ---- ---- 129.20 -11.20 140.40 1765 ---- ---- ---- ---- 127.20 -11.00 138.20 1770 ---- ---- ---- ---- 125.20 -10.90 136.10 1775 ---- ---- ---- ---- 123.20 -10.90 134.10 1780 ---- ---- ---- ---- 121.30 -10.70 132.00 1785 ---- ---- ---- ---- 119.40 -10.60 130.00 1790 ---- ---- ---- ---- 117.50 -10.60 128.10 1795 ---- ---- ---- ---- 115.70 -10.40 126.10 1800 ---- ---- ---- ---- 113.90 -10.30 124.20 1805 ---- ---- ---- ---- 112.10 -10.30 122.40 1810 ---- ---- ---- ---- 110.40 -10.10 120.50 1815 ---- ---- ---- ---- 108.70 -10.00 118.70 1820 ---- ---- ---- ---- 107.00 -10.00 117.00 1825 ---- ---- ---- ---- 105.30 -9.90 115.20 1830 ---- ---- ---- ---- 103.70 -9.80 113.50 1835 ---- ---- ---- ---- 102.10 -9.70 111.80 1840 ---- ---- ---- ---- 100.60 -9.60 110.20 1845 ---- ---- ---- ---- 99.10 -9.50 108.60 1850 ---- ---- ---- ---- 97.60 -9.40 107.00 1855 ---- ---- ---- ---- 96.10 -9.30 105.40 1860 ---- ---- ---- ---- 94.70 -9.20 103.90 1865 ---- ---- ---- ---- 93.30 -9.10 102.40 1870 ---- ---- ---- ---- 91.90 -9.00 100.90 1875 ---- ---- ---- ---- 90.50 -9.00 99.50 1880 ---- ---- ---- ---- 89.20 -8.90 98.10 1885 ---- ---- ---- ---- 87.90 -8.80 96.70 1890 ---- ---- ---- ---- 86.70 -8.60 95.30 1895 ---- ---- ---- ---- 85.40 -8.60 94.00 1900 ---- ---- ---- ---- 84.20 -8.50 92.70 1905 ---- ---- ---- ---- 83.00 -8.40 91.40 1910 ---- ---- ---- ---- 81.80 -8.30 90.10 1915 ---- ---- ---- ---- 80.70 -8.20 88.90 1920 ---- ---- ---- ---- 79.60 -8.10 87.70 1925 ---- ---- ---- ---- 78.50 -8.00 86.50 1930 ---- ---- ---- ---- 77.40 -7.90 85.30 1935 ---- ---- ---- ---- 76.40 -7.80 84.20 1940 ---- ---- ---- ---- 75.40 -7.60 83.00 1945 ---- ---- ---- ---- 74.40 -7.50 81.90 1950 ---- ---- ---- ---- 73.40 -7.50 80.90 1955 ---- ---- ---- ---- 72.40 -7.40 79.80 1960 ---- ---- ---- ---- 71.50 -7.30 78.80 1965 ---- ---- ---- ---- 70.60 -7.10 77.70 1970 ---- ---- ---- ---- 69.60 -7.10 76.70 1975 ---- ---- ---- ---- 68.70 -7.00 75.70 1980 ---- ---- ---- ---- 67.90 -6.90 74.80 1985 ---- ---- ---- ---- 67.00 -6.80 73.80 1990 ---- ---- ---- ---- 66.20 -6.70 72.90 1995 ---- ---- ---- ---- 65.30 -6.70 72.00 2000 ---- ---- ---- ---- 64.50 -6.50 71.00 2005 ---- ---- ---- ---- 63.70 -6.50 70.20 2010 ---- ---- ---- ---- 62.90 -6.40 69.30 2015 ---- ---- ---- ---- 62.10 -6.30 68.40 2020 ---- ---- ---- ---- 61.40 -6.20 67.60 2025 ---- ---- ---- ---- 60.60 -6.10 66.70 2030 ---- ---- ---- ---- 59.90 -6.00 65.90 2035 ---- ---- ---- ---- 59.10 -6.00 65.10 2040 ---- ---- ---- ---- 58.40 -5.90 64.30 2045 ---- ---- ---- ---- 57.70 -5.80 63.50 2050 ---- ---- ---- ---- 57.00 -5.70 62.70 2055 ---- ---- ---- ---- 56.30 -5.60 61.90 2060 ---- ---- ---- ---- 55.60 -5.60 61.20 2065 ---- ---- ---- ---- 54.90 -5.50 60.40 2070 ---- ---- ---- ---- 54.20 -5.50 59.70 2075 ---- ---- ---- ---- 53.60 -5.40 59.00 2080 ---- ---- ---- ---- 52.90 -5.30 58.20 2085 ---- ---- ---- ---- 52.30 -5.20 57.50 2090 ---- ---- ---- ---- 51.60 -5.20 56.80 2095 ---- ---- ---- ---- 51.00 -5.10 56.10 2100 ---- ---- ---- ---- 50.40 -5.10 55.50 2105 ---- ---- ---- ---- 49.80 -5.00 54.80 2110 ---- ---- ---- ---- 49.10 -5.00 54.10 2115 ---- ---- ---- ---- 48.50 -5.00 53.50 2120 ---- ---- ---- ---- 48.00 -4.80 52.80 2125 ---- ---- ---- ---- 47.40 -4.80 52.20 2130 ---- ---- ---- ---- 46.80 -4.80 51.60 2135 ---- ---- ---- ---- 46.20 -4.80 51.00 2140 ---- ---- ---- ---- 45.70 -4.70 50.40 2145 ---- ---- ---- ---- 45.10 -4.70 49.80 2150 ---- ---- ---- ---- 44.60 -4.60 49.20 2155 ---- ---- ---- ---- 44.00 -4.60 48.60 2160 ---- ---- ---- ---- 43.50 -4.50 48.00 2165 ---- ---- ---- ---- 43.00 -4.50 47.50 2170 ---- ---- ---- ---- 42.50 -4.40 46.90 2175 ---- ---- ---- ---- 42.00 -4.40 46.40 2180 ---- ---- ---- ---- 41.50 -4.30 45.80 2185 ---- ---- ---- ---- 41.00 -4.30 45.30 2190 ---- ---- ---- ---- 40.50 -4.30 44.80 2195 ---- ---- ---- ---- 40.00 -4.30 44.30 2200 ---- ---- ---- ---- 39.60 -4.20 43.80 2210 ---- ---- ---- ---- 38.70 -4.10 42.80 2220 ---- ---- ---- ---- 37.80 -4.00 41.80 2225 ---- ---- ---- ---- 37.30 -4.10 41.40 2230 ---- ---- ---- ---- 36.90 -4.00 40.90 2240 ---- ---- ---- ---- 36.10 -3.90 40.00 2250 ---- ---- ---- ---- 35.30 -3.80 39.10 2260 ---- ---- ---- ---- 34.50 -3.80 38.30 2270 ---- ---- ---- ---- 33.70 -3.70 37.40 2275 ---- ---- ---- ---- 33.40 -3.60 37.00 2280 ---- ---- ---- ---- 33.00 -3.60 36.60 2290 ---- ---- ---- ---- 32.30 -3.60 35.90 2300 ---- ---- ---- ---- 31.60 -3.50 35.10 7 2325 ---- ---- ---- ---- 29.90 -3.40 33.30 2350 ---- ---- ---- ---- 28.40 -3.30 31.70 2375 ---- ---- ---- ---- 27.00 -3.10 30.10 2400 ---- ---- ---- ---- 25.70 -3.00 28.70 2425 ---- ---- ---- ---- 24.50 -2.80 27.30 2450 ---- ---- ---- ---- 23.30 -2.80 26.10 2475 ---- ---- ---- ---- 22.30 -2.60 24.90 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 495.40 -20.40 515.80 1275 ---- ---- ---- ---- 471.30 -20.10 491.40 1300 ---- ---- ---- ---- 447.80 -19.70 467.50 1325 ---- ---- ---- ---- 424.90 -19.40 444.30 1350 ---- ---- ---- ---- 402.60 -19.10 421.70 1375 ---- ---- ---- ---- 380.90 -18.70 399.60 1400 ---- ---- ---- ---- 359.90 -18.30 378.20 1425 ---- ---- ---- ---- 339.50 -17.90 357.40 1430 ---- ---- ---- ---- 335.50 -17.80 353.30 1440 ---- ---- ---- ---- 327.60 -17.60 345.20 1450 ---- ---- ---- ---- 319.70 -17.50 337.20 1460 ---- ---- ---- ---- 312.00 -17.30 329.30 1470 ---- ---- ---- ---- 304.40 -17.10 321.50 1475 ---- ---- ---- ---- 300.60 -17.00 317.60 1480 ---- ---- ---- ---- 296.90 -16.90 313.80 1490 ---- ---- ---- ---- 289.50 -16.70 306.20 1500 ---- ---- ---- ---- 282.20 -16.50 298.70 1510 ---- ---- ---- ---- 275.00 -16.40 291.40 1520 ---- ---- ---- ---- 267.90 -16.20 284.10 1525 ---- ---- ---- ---- 264.40 -16.10 280.50 1530 ---- ---- ---- ---- 261.00 -15.90 276.90 1535 ---- ---- ---- ---- 257.50 -15.90 273.40 1540 ---- ---- ---- ---- 254.10 -15.80 269.90 1545 ---- ---- ---- ---- 250.70 -15.70 266.40 1550 ---- ---- ---- ---- 247.40 -15.50 262.90 1555 ---- ---- ---- ---- 244.00 -15.50 259.50 1560 ---- ---- ---- ---- 240.70 -15.40 256.10 1565 ---- ---- ---- ---- 237.50 -15.20 252.70 1570 ---- ---- ---- ---- 234.20 -15.20 249.40 1575 ---- ---- ---- ---- 231.00 -15.10 246.10 1580 ---- ---- ---- ---- 227.80 -15.00 242.80 1585 ---- ---- ---- ---- 224.70 -14.80 239.50 1590 ---- ---- ---- ---- 221.50 -14.80 236.30 1595 ---- ---- ---- ---- 218.40 -14.70 233.10 1600 ---- ---- ---- ---- 215.40 -14.50 229.90 1605 ---- ---- ---- ---- 212.30 -14.50 226.80 1610 ---- ---- ---- ---- 209.30 -14.40 223.70 1615 ---- ---- ---- ---- 206.40 -14.20 220.60 1620 ---- ---- ---- ---- 203.40 -14.10 217.50 1625 ---- ---- ---- ---- 200.50 -14.00 214.50 1630 ---- ---- ---- ---- 197.60 -13.90 211.50 1635 ---- ---- ---- ---- 194.70 -13.90 208.60 1640 ---- ---- ---- ---- 191.90 -13.70 205.60 1645 ---- ---- ---- ---- 189.10 -13.60 202.70 1650 ---- ---- ---- ---- 186.40 -13.50 199.90 1655 ---- ---- ---- ---- 183.60 -13.40 197.00 1660 ---- ---- ---- ---- 180.90 -13.30 194.20 1665 ---- ---- ---- ---- 178.20 -13.30 191.50 1670 ---- ---- ---- ---- 175.60 -13.10 188.70 1675 ---- ---- ---- ---- 173.00 -13.00 186.00 1680 ---- ---- ---- ---- 170.40 -12.90 183.30 1685 ---- ---- ---- ---- 167.90 -12.80 180.70 1690 ---- ---- ---- ---- 165.30 -12.80 178.10 1695 ---- ---- ---- ---- 162.90 -12.60 175.50 1700 ---- ---- ---- ---- 160.40 -12.60 173.00 1705 ---- ---- ---- ---- 158.00 -12.40 170.40 1710 ---- ---- ---- ---- 155.60 -12.40 168.00 1715 ---- ---- ---- ---- 153.20 -12.30 165.50 1720 ---- ---- ---- ---- 150.90 -12.20 163.10 1725 ---- ---- ---- ---- 148.60 -12.10 160.70 1730 ---- ---- ---- ---- 146.30 -12.10 158.40 1735 ---- ---- ---- ---- 144.10 -12.00 156.10 1740 ---- ---- ---- ---- 141.90 -11.90 153.80 1745 ---- ---- ---- ---- 139.70 -11.80 151.50 1750 ---- ---- ---- ---- 137.60 -11.70 149.30 1755 ---- ---- ---- ---- 135.50 -11.60 147.10 1760 ---- ---- ---- ---- 133.40 -11.60 145.00 1765 ---- ---- ---- ---- 131.40 -11.40 142.80 1770 ---- ---- ---- ---- 129.40 -11.40 140.80 1775 ---- ---- ---- ---- 127.40 -11.30 138.70 1780 ---- ---- ---- ---- 125.50 -11.20 136.70 1785 ---- ---- ---- ---- 123.60 -11.10 134.70 1790 ---- ---- ---- ---- 121.70 -11.00 132.70 1795 ---- ---- ---- ---- 119.90 -10.90 130.80 1800 ---- ---- ---- ---- 118.10 -10.80 128.90 1805 ---- ---- ---- ---- 116.30 -10.80 127.10 1810 ---- ---- ---- ---- 114.60 -10.60 125.20 1815 ---- ---- ---- ---- 112.90 -10.50 123.40 1820 ---- ---- ---- ---- 111.20 -10.50 121.70 1825 ---- ---- ---- ---- 109.60 -10.30 119.90 1830 ---- ---- ---- ---- 108.00 -10.20 118.20 1835 ---- ---- ---- ---- 106.40 -10.20 116.60 1840 ---- ---- ---- ---- 104.90 -10.00 114.90 1845 ---- ---- ---- ---- 103.40 -9.90 113.30 1850 ---- ---- ---- ---- 101.90 -9.80 111.70 1855 ---- ---- ---- ---- 100.50 -9.70 110.20 1860 ---- ---- ---- ---- 99.10 -9.50 108.60 1865 ---- ---- ---- ---- 97.70 -9.50 107.20 1870 ---- ---- ---- ---- 96.30 -9.40 105.70 1875 ---- ---- ---- ---- 95.00 -9.30 104.30 1880 ---- ---- ---- ---- 93.70 -9.20 102.90 1885 ---- ---- ---- ---- 92.50 -9.00 101.50 1890 ---- ---- ---- ---- 91.30 -8.80 100.10 1895 ---- ---- ---- ---- 90.10 -8.70 98.80 1900 ---- ---- ---- ---- 88.90 -8.60 97.50 1905 ---- ---- ---- ---- 87.70 -8.50 96.20 1910 ---- ---- ---- ---- 86.60 -8.30 94.90 1915 ---- ---- ---- ---- 85.50 -8.20 93.70 1920 ---- ---- ---- ---- 84.40 -8.10 92.50 1925 ---- ---- ---- ---- 83.30 -8.00 91.30 1930 ---- ---- ---- ---- 82.30 -7.80 90.10 1935 ---- ---- ---- ---- 81.20 -7.80 89.00 1940 ---- ---- ---- ---- 80.20 -7.60 87.80 1945 ---- ---- ---- ---- 79.20 -7.50 86.70 1950 ---- ---- ---- ---- 78.20 -7.40 85.60 1955 ---- ---- ---- ---- 77.30 -7.30 84.60 1960 ---- ---- ---- ---- 76.30 -7.20 83.50 1965 ---- ---- ---- ---- 75.40 -7.10 82.50 1970 ---- ---- ---- ---- 74.50 -6.90 81.40 1975 ---- ---- ---- ---- 73.60 -6.80 80.40 1980 ---- ---- ---- ---- 72.70 -6.70 79.40 1985 ---- ---- ---- ---- 71.80 -6.60 78.40 1990 ---- ---- ---- ---- 70.90 -6.60 77.50 1995 ---- ---- ---- ---- 70.00 -6.50 76.50 2000 ---- ---- ---- ---- 69.20 -6.40 75.60 2005 ---- ---- ---- ---- 68.40 -6.30 74.70 2010 ---- ---- ---- ---- 67.50 -6.30 73.80 2015 ---- ---- ---- ---- 66.70 -6.20 72.90 2020 ---- ---- ---- ---- 65.90 -6.10 72.00 2025 ---- ---- ---- ---- 65.10 -6.10 71.20 2030 ---- ---- ---- ---- 64.30 -6.00 70.30 2035 ---- ---- ---- ---- 63.60 -5.90 69.50 2040 ---- ---- ---- ---- 62.80 -5.90 68.70 2045 ---- ---- ---- ---- 62.10 -5.70 67.80 2050 ---- ---- ---- ---- 61.30 -5.70 67.00 2055 ---- ---- ---- ---- 60.60 -5.70 66.30 2060 ---- ---- ---- ---- 59.90 -5.60 65.50 2065 ---- ---- ---- ---- 59.20 -5.50 64.70 2070 ---- ---- ---- ---- 58.50 -5.50 64.00 2075 ---- ---- ---- ---- 57.80 -5.40 63.20 2080 ---- ---- ---- ---- 57.10 -5.40 62.50 2085 ---- ---- ---- ---- 56.50 -5.30 61.80 2090 ---- ---- ---- ---- 55.80 -5.30 61.10 2095 ---- ---- ---- ---- 55.20 -5.20 60.40 2100 ---- ---- ---- ---- 54.50 -5.20 59.70 2105 ---- ---- ---- ---- 53.90 -5.20 59.10 2110 ---- ---- ---- ---- 53.30 -5.10 58.40 2115 ---- ---- ---- ---- 52.70 -5.00 57.70 2120 ---- ---- ---- ---- 52.10 -5.00 57.10 2125 ---- ---- ---- ---- 51.50 -5.00 56.50 2130 ---- ---- ---- ---- 50.90 -4.90 55.80 2135 ---- ---- ---- ---- 50.30 -4.90 55.20 2140 ---- ---- ---- ---- 49.70 -4.90 54.60 2145 ---- ---- ---- ---- 49.20 -4.80 54.00 2150 ---- ---- ---- ---- 48.60 -4.80 53.40 2155 ---- ---- ---- ---- 48.10 -4.80 52.90 2160 ---- ---- ---- ---- 47.60 -4.70 52.30 2165 ---- ---- ---- ---- 47.00 -4.70 51.70 2170 ---- ---- ---- ---- 46.50 -4.70 51.20 2175 ---- ---- ---- ---- 46.00 -4.60 50.60 2180 ---- ---- ---- ---- 45.50 -4.60 50.10 2190 ---- ---- ---- ---- 44.50 -4.60 49.10 2200 ---- ---- ---- ---- 43.60 -4.40 48.00 2210 ---- ---- ---- ---- 42.60 -4.50 47.10 2220 ---- ---- ---- ---- 41.80 -4.30 46.10 2225 ---- ---- ---- ---- 41.30 -4.30 45.60 2230 ---- ---- ---- ---- 40.90 -4.30 45.20 2240 ---- ---- ---- ---- 40.00 -4.30 44.30 2250 ---- ---- ---- ---- 39.20 -4.20 43.40 2260 ---- ---- ---- ---- 38.40 -4.10 42.50 2275 ---- ---- ---- ---- 37.30 -4.00 41.30 2300 ---- ---- ---- ---- 35.50 -3.90 39.40 2325 ---- ---- ---- ---- 33.80 -3.80 37.60 2350 ---- ---- ---- ---- 32.20 -3.70 35.90 2375 ---- ---- ---- ---- 30.70 -3.60 34.30 2400 ---- ---- ---- ---- 29.40 -3.50 32.90 2425 ---- ---- ---- ---- 28.10 -3.40 31.50 2450 ---- ---- ---- ---- 26.90 -3.30 30.20 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 506.80 -20.50 527.30 1275 ---- ---- ---- ---- 482.70 -20.10 502.80 1300 ---- ---- ---- ---- 459.20 -19.80 479.00 1325 ---- ---- ---- ---- 436.30 -19.50 455.80 1350 ---- ---- ---- ---- 414.10 -19.10 433.20 1375 ---- ---- ---- ---- 392.50 -18.70 411.20 1400 ---- ---- ---- ---- 371.50 -18.30 389.80 1425 ---- ---- ---- ---- 351.10 -17.90 369.00 1440 ---- ---- ---- ---- 339.20 -17.70 356.90 1450 ---- ---- ---- ---- 331.40 -17.50 348.90 1460 ---- ---- ---- ---- 323.70 -17.30 341.00 1470 ---- ---- ---- ---- 316.20 -17.10 333.30 1475 ---- ---- ---- ---- 312.40 -17.00 329.40 1480 ---- ---- ---- ---- 308.70 -16.90 325.60 1490 ---- ---- ---- ---- 301.30 -16.70 318.00 1500 ---- ---- ---- ---- 294.00 -16.60 310.60 1510 ---- ---- ---- ---- 286.90 -16.30 303.20 1520 ---- ---- ---- ---- 279.80 -16.20 296.00 1525 ---- ---- ---- ---- 276.30 -16.10 292.40 1530 ---- ---- ---- ---- 272.90 -15.90 288.80 1540 ---- ---- ---- ---- 266.00 -15.80 281.80 1545 ---- ---- ---- ---- 262.60 -15.70 278.30 1550 ---- ---- ---- ---- 259.30 -15.50 274.80 1555 ---- ---- ---- ---- 256.00 -15.40 271.40 1560 ---- ---- ---- ---- 252.70 -15.30 268.00 1565 ---- ---- ---- ---- 249.40 -15.20 264.60 1570 ---- ---- ---- ---- 246.20 -15.10 261.30 1575 ---- ---- ---- ---- 242.90 -15.10 258.00 1580 ---- ---- ---- ---- 239.70 -15.00 254.70 1585 ---- ---- ---- ---- 236.60 -14.80 251.40 1590 ---- ---- ---- ---- 233.50 -14.70 248.20 1595 ---- ---- ---- ---- 230.40 -14.60 245.00 1600 ---- ---- ---- ---- 227.30 -14.50 241.80 1605 ---- ---- ---- ---- 224.20 -14.50 238.70 1610 ---- ---- ---- ---- 221.20 -14.30 235.50 1615 ---- ---- ---- ---- 218.20 -14.20 232.40 1620 ---- ---- ---- ---- 215.20 -14.20 229.40 1625 ---- ---- ---- ---- 212.30 -14.00 226.30 1630 ---- ---- ---- ---- 209.40 -13.90 223.30 1635 ---- ---- ---- ---- 206.50 -13.80 220.30 1640 ---- ---- ---- ---- 203.60 -13.80 217.40 1645 ---- ---- ---- ---- 200.80 -13.60 214.40 1650 ---- ---- ---- ---- 198.00 -13.50 211.50 1655 ---- ---- ---- ---- 195.20 -13.50 208.70 1660 ---- ---- ---- ---- 192.50 -13.30 205.80 1665 ---- ---- ---- ---- 189.80 -13.20 203.00 1670 ---- ---- ---- ---- 187.10 -13.10 200.20 1675 ---- ---- ---- ---- 184.40 -13.00 197.40 1680 ---- ---- ---- ---- 181.80 -12.90 194.70 1685 ---- ---- ---- ---- 179.20 -12.80 192.00 1690 ---- ---- ---- ---- 176.60 -12.80 189.40 1695 ---- ---- ---- ---- 174.10 -12.60 186.70 1700 ---- ---- ---- ---- 171.60 -12.50 184.10 1705 ---- ---- ---- ---- 169.10 -12.40 181.50 1710 ---- ---- ---- ---- 166.70 -12.30 179.00 1715 ---- ---- ---- ---- 164.30 -12.20 176.50 1720 ---- ---- ---- ---- 161.90 -12.10 174.00 1725 ---- ---- ---- ---- 159.50 -12.10 171.60 1730 ---- ---- ---- ---- 157.20 -11.90 169.10 1735 ---- ---- ---- ---- 154.90 -11.90 166.80 1740 ---- ---- ---- ---- 152.70 -11.70 164.40 1745 ---- ---- ---- ---- 150.50 -11.60 162.10 1750 ---- ---- ---- ---- 148.30 -11.50 159.80 1755 ---- ---- ---- ---- 146.20 -11.40 157.60 1760 ---- ---- ---- ---- 144.10 -11.30 155.40 1765 ---- ---- ---- ---- 142.00 -11.20 153.20 1770 ---- ---- ---- ---- 140.00 -11.10 151.10 1775 ---- ---- ---- ---- 138.00 -11.00 149.00 1780 ---- ---- ---- ---- 136.00 -10.90 146.90 1785 ---- ---- ---- ---- 134.10 -10.80 144.90 1790 ---- ---- ---- ---- 132.20 -10.70 142.90 1795 ---- ---- ---- ---- 130.40 -10.50 140.90 1800 ---- ---- ---- ---- 128.50 -10.50 139.00 1805 ---- ---- ---- ---- 126.70 -10.40 137.10 1810 ---- ---- ---- ---- 125.00 -10.20 135.20 1815 ---- ---- ---- ---- 123.20 -10.20 133.40 1820 ---- ---- ---- ---- 121.50 -10.00 131.50 1825 ---- ---- ---- ---- 119.90 -9.90 129.80 1830 ---- ---- ---- ---- 118.20 -9.80 128.00 1835 ---- ---- ---- ---- 116.60 -9.70 126.30 1840 ---- ---- ---- ---- 115.00 -9.60 124.60 1845 ---- ---- ---- ---- 113.50 -9.40 122.90 1850 ---- ---- ---- ---- 111.90 -9.40 121.30 1855 ---- ---- ---- ---- 110.40 -9.30 119.70 1860 ---- ---- ---- ---- 109.00 -9.10 118.10 1865 ---- ---- ---- ---- 107.50 -9.10 116.60 1870 ---- ---- ---- ---- 106.10 -9.00 115.10 1875 ---- ---- ---- ---- 104.70 -8.90 113.60 1880 ---- ---- ---- ---- 103.30 -8.80 112.10 1885 ---- ---- ---- ---- 102.00 -8.70 110.70 1890 ---- ---- ---- ---- 100.70 -8.60 109.30 1895 ---- ---- ---- ---- 99.40 -8.50 107.90 1900 ---- ---- ---- ---- 98.10 -8.40 106.50 1905 ---- ---- ---- ---- 96.90 -8.30 105.20 1910 ---- ---- ---- ---- 95.60 -8.20 103.80 1915 ---- ---- ---- ---- 94.40 -8.10 102.50 1920 ---- ---- ---- ---- 93.20 -8.10 101.30 1925 ---- ---- ---- ---- 92.10 -7.90 100.00 1930 ---- ---- ---- ---- 90.90 -7.90 98.80 1935 ---- ---- ---- ---- 89.80 -7.80 97.60 1940 ---- ---- ---- ---- 88.70 -7.70 96.40 1945 ---- ---- ---- ---- 87.60 -7.60 95.20 1950 ---- ---- ---- ---- 86.50 -7.60 94.10 1955 ---- ---- ---- ---- 85.50 -7.50 93.00 1960 ---- ---- ---- ---- 84.50 -7.40 91.90 1965 ---- ---- ---- ---- 83.50 -7.30 90.80 1970 ---- ---- ---- ---- 82.50 -7.20 89.70 1975 ---- ---- ---- ---- 81.50 -7.20 88.70 1980 ---- ---- ---- ---- 80.50 -7.10 87.60 1985 ---- ---- ---- ---- 79.60 -7.00 86.60 1990 ---- ---- ---- ---- 78.60 -7.00 85.60 1995 ---- ---- ---- ---- 77.70 -6.90 84.60 2000 ---- ---- ---- ---- 76.80 -6.90 83.70 2005 ---- ---- ---- ---- 75.90 -6.80 82.70 2010 ---- ---- ---- ---- 75.00 -6.80 81.80 2015 ---- ---- ---- ---- 74.20 -6.60 80.80 2020 ---- ---- ---- ---- 73.30 -6.60 79.90 2025 ---- ---- ---- ---- 72.50 -6.50 79.00 2030 ---- ---- ---- ---- 71.70 -6.40 78.10 2035 ---- ---- ---- ---- 70.90 -6.40 77.30 2040 ---- ---- ---- ---- 70.10 -6.30 76.40 2045 ---- ---- ---- ---- 69.30 -6.30 75.60 2050 ---- ---- ---- ---- 68.50 -6.20 74.70 2055 ---- ---- ---- ---- 67.70 -6.20 73.90 2060 ---- ---- ---- ---- 67.00 -6.10 73.10 2065 ---- ---- ---- ---- 66.20 -6.10 72.30 2070 ---- ---- ---- ---- 65.50 -6.00 71.50 2075 ---- ---- ---- ---- 64.80 -5.90 70.70 2080 ---- ---- ---- ---- 64.00 -5.90 69.90 2085 ---- ---- ---- ---- 63.30 -5.90 69.20 2090 ---- ---- ---- ---- 62.60 -5.80 68.40 2095 ---- ---- ---- ---- 62.00 -5.70 67.70 2100 ---- ---- ---- ---- 61.30 -5.70 67.00 2105 ---- ---- ---- ---- 60.60 -5.60 66.20 2110 ---- ---- ---- ---- 60.00 -5.50 65.50 2115 ---- ---- ---- ---- 59.30 -5.50 64.80 2120 ---- ---- ---- ---- 58.70 -5.40 64.10 2125 ---- ---- ---- ---- 58.00 -5.40 63.40 2130 ---- ---- ---- ---- 57.40 -5.40 62.80 2140 ---- ---- ---- ---- 56.20 -5.30 61.50 2150 ---- ---- ---- ---- 55.00 -5.20 60.20 2160 ---- ---- ---- ---- 53.80 -5.10 58.90 2170 ---- ---- ---- ---- 52.70 -5.00 57.70 2175 ---- ---- ---- ---- 52.20 -4.90 57.10 2180 ---- ---- ---- ---- 51.60 -4.90 56.50 2190 ---- ---- ---- ---- 50.60 -4.80 55.40 2200 ---- ---- ---- ---- 49.50 -4.70 54.20 2210 ---- ---- ---- ---- 48.50 -4.70 53.20 2220 ---- ---- ---- ---- 47.60 -4.50 52.10 2225 ---- ---- ---- ---- 47.10 -4.50 51.60 2230 ---- ---- ---- ---- 46.60 -4.50 51.10 2250 ---- ---- ---- ---- 44.80 -4.30 49.10 2275 ---- ---- ---- ---- 42.70 -4.10 46.80 2300 ---- ---- ---- ---- 40.70 -3.90 44.60 2325 ---- ---- ---- ---- 38.80 -3.80 42.60 2350 ---- ---- ---- ---- 37.10 -3.60 40.70 2375 ---- ---- ---- ---- 35.50 -3.40 38.90 2400 ---- ---- ---- ---- 34.00 -3.30 37.30 2425 ---- ---- ---- ---- 32.60 -3.20 35.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 507.00 -20.40 527.40 1275 ---- ---- ---- ---- 483.10 -20.00 503.10 1300 ---- ---- ---- ---- 459.80 -19.70 479.50 1325 ---- ---- ---- ---- 437.10 -19.40 456.50 1350 ---- ---- ---- ---- 415.10 -19.00 434.10 1375 ---- ---- ---- ---- 393.70 -18.60 412.30 1400 ---- ---- ---- ---- 373.00 -18.20 391.20 1425 ---- ---- ---- ---- 352.80 -17.90 370.70 1440 ---- ---- ---- ---- 341.10 -17.50 358.60 1450 ---- ---- ---- ---- 333.30 -17.50 350.80 1460 ---- ---- ---- ---- 325.70 -17.30 343.00 1470 ---- ---- ---- ---- 318.20 -17.10 335.30 1475 ---- ---- ---- ---- 314.50 -17.00 331.50 1480 ---- ---- ---- ---- 310.80 -16.90 327.70 1490 ---- ---- ---- ---- 303.50 -16.70 320.20 1500 ---- ---- ---- ---- 296.30 -16.60 312.90 1510 ---- ---- ---- ---- 289.20 -16.40 305.60 1520 ---- ---- ---- ---- 282.30 -16.10 298.40 1525 ---- ---- ---- ---- 278.80 -16.10 294.90 1530 ---- ---- ---- ---- 275.40 -16.00 291.40 1540 ---- ---- ---- ---- 268.60 -15.80 284.40 1545 ---- ---- ---- ---- 265.30 -15.70 281.00 1550 ---- ---- ---- ---- 262.00 -15.60 277.60 1555 ---- ---- ---- ---- 258.70 -15.50 274.20 1560 ---- ---- ---- ---- 255.40 -15.40 270.80 1565 ---- ---- ---- ---- 252.20 -15.30 267.50 1570 ---- ---- ---- ---- 249.00 -15.20 264.20 1575 ---- ---- ---- ---- 245.80 -15.10 260.90 1580 ---- ---- ---- ---- 242.60 -15.10 257.70 1585 ---- ---- ---- ---- 239.50 -14.90 254.40 1590 ---- ---- ---- ---- 236.40 -14.80 251.20 1595 ---- ---- ---- ---- 233.30 -14.80 248.10 1600 ---- ---- ---- ---- 230.30 -14.60 244.90 1605 ---- ---- ---- ---- 227.20 -14.60 241.80 1610 ---- ---- ---- ---- 224.30 -14.40 238.70 1615 ---- ---- ---- ---- 221.30 -14.30 235.60 1620 ---- ---- ---- ---- 218.40 -14.20 232.60 1625 ---- ---- ---- ---- 215.40 -14.20 229.60 1630 ---- ---- ---- ---- 212.60 -14.00 226.60 1635 ---- ---- ---- ---- 209.70 -13.90 223.60 1640 ---- ---- ---- ---- 206.90 -13.80 220.70 1645 ---- ---- ---- ---- 204.10 -13.70 217.80 1650 ---- ---- ---- ---- 201.30 -13.60 214.90 1655 ---- ---- ---- ---- 198.50 -13.60 212.10 1660 ---- ---- ---- ---- 195.80 -13.40 209.20 1665 ---- ---- ---- ---- 193.10 -13.30 206.40 1670 ---- ---- ---- ---- 190.50 -13.20 203.70 1675 ---- ---- ---- ---- 187.80 -13.10 200.90 1680 ---- ---- ---- ---- 185.20 -13.00 198.20 1685 ---- ---- ---- ---- 182.70 -12.90 195.60 1690 ---- ---- ---- ---- 180.10 -12.80 192.90 1695 ---- ---- ---- ---- 177.60 -12.70 190.30 1700 ---- ---- ---- ---- 175.10 -12.60 187.70 1705 ---- ---- ---- ---- 172.70 -12.50 185.20 1710 ---- ---- ---- ---- 170.30 -12.30 182.60 1715 ---- ---- ---- ---- 167.90 -12.30 180.20 1720 ---- ---- ---- ---- 165.50 -12.20 177.70 1725 ---- ---- ---- ---- 163.20 -12.10 175.30 1730 ---- ---- ---- ---- 160.90 -12.00 172.90 1735 ---- ---- ---- ---- 158.70 -11.80 170.50 1740 ---- ---- ---- ---- 156.40 -11.80 168.20 1745 ---- ---- ---- ---- 154.20 -11.70 165.90 1750 ---- ---- ---- ---- 152.10 -11.50 163.60 1755 ---- ---- ---- ---- 150.00 -11.40 161.40 1760 ---- ---- ---- ---- 147.90 -11.30 159.20 1765 ---- ---- ---- ---- 145.80 -11.30 157.10 1770 ---- ---- ---- ---- 143.80 -11.10 154.90 1775 ---- ---- ---- ---- 141.80 -11.10 152.90 1780 ---- ---- ---- ---- 139.80 -11.00 150.80 1785 ---- ---- ---- ---- 137.90 -10.90 148.80 1790 ---- ---- ---- ---- 136.00 -10.80 146.80 1795 ---- ---- ---- ---- 134.10 -10.70 144.80 1800 ---- ---- ---- ---- 132.30 -10.60 142.90 1805 ---- ---- ---- ---- 130.50 -10.50 141.00 1810 ---- ---- ---- ---- 128.80 -10.40 139.20 1815 ---- ---- ---- ---- 127.00 -10.40 137.40 1820 ---- ---- ---- ---- 125.30 -10.30 135.60 1825 ---- ---- ---- ---- 123.70 -10.10 133.80 1830 ---- ---- ---- ---- 122.00 -10.10 132.10 1835 ---- ---- ---- ---- 120.40 -10.00 130.40 1840 ---- ---- ---- ---- 118.90 -9.80 128.70 1845 ---- ---- ---- ---- 117.30 -9.80 127.10 1850 ---- ---- ---- ---- 115.80 -9.70 125.50 1855 ---- ---- ---- ---- 114.30 -9.60 123.90 1860 ---- ---- ---- ---- 112.90 -9.40 122.30 1865 ---- ---- ---- ---- 111.40 -9.40 120.80 1870 ---- ---- ---- ---- 110.10 -9.20 119.30 1875 ---- ---- ---- ---- 108.70 -9.10 117.80 1880 ---- ---- ---- ---- 107.30 -9.00 116.30 1885 ---- ---- ---- ---- 106.00 -8.90 114.90 1890 ---- ---- ---- ---- 104.70 -8.80 113.50 1895 ---- ---- ---- ---- 103.50 -8.60 112.10 1900 ---- ---- ---- ---- 102.20 -8.50 110.70 1905 ---- ---- ---- ---- 101.00 -8.40 109.40 1910 ---- ---- ---- ---- 99.80 -8.30 108.10 1915 ---- ---- ---- ---- 98.60 -8.20 106.80 1920 ---- ---- ---- ---- 97.40 -8.10 105.50 1925 ---- ---- ---- ---- 96.30 -8.00 104.30 1930 ---- ---- ---- ---- 95.20 -7.80 103.00 1935 ---- ---- ---- ---- 94.00 -7.80 101.80 1940 ---- ---- ---- ---- 92.90 -7.70 100.60 1945 ---- ---- ---- ---- 91.80 -7.70 99.50 1950 ---- ---- ---- ---- 90.80 -7.50 98.30 1955 ---- ---- ---- ---- 89.70 -7.50 97.20 1960 ---- ---- ---- ---- 88.70 -7.40 96.10 1965 ---- ---- ---- ---- 87.60 -7.40 95.00 1970 ---- ---- ---- ---- 86.60 -7.30 93.90 1975 ---- ---- ---- ---- 85.60 -7.20 92.80 1980 ---- ---- ---- ---- 84.60 -7.20 91.80 1985 ---- ---- ---- ---- 83.70 -7.10 90.80 1990 ---- ---- ---- ---- 82.70 -7.10 89.80 1995 ---- ---- ---- ---- 81.80 -7.00 88.80 2000 ---- ---- ---- ---- 80.90 -6.90 87.80 2005 ---- ---- ---- ---- 79.90 -6.90 86.80 2010 ---- ---- ---- ---- 79.00 -6.90 85.90 2015 ---- ---- ---- ---- 78.20 -6.70 84.90 2020 ---- ---- ---- ---- 77.30 -6.70 84.00 2025 ---- ---- ---- ---- 76.40 -6.70 83.10 2030 ---- ---- ---- ---- 75.60 -6.60 82.20 2035 ---- ---- ---- ---- 74.70 -6.60 81.30 2040 ---- ---- ---- ---- 73.90 -6.50 80.40 2045 ---- ---- ---- ---- 73.10 -6.50 79.60 2050 ---- ---- ---- ---- 72.30 -6.40 78.70 2055 ---- ---- ---- ---- 71.50 -6.40 77.90 2060 ---- ---- ---- ---- 70.70 -6.40 77.10 2065 ---- ---- ---- ---- 70.00 -6.30 76.30 2070 ---- ---- ---- ---- 69.20 -6.30 75.50 2075 ---- ---- ---- ---- 68.50 -6.20 74.70 2080 ---- ---- ---- ---- 67.70 -6.20 73.90 2085 ---- ---- ---- ---- 67.00 -6.10 73.10 2090 ---- ---- ---- ---- 66.30 -6.10 72.40 2095 ---- ---- ---- ---- 65.60 -6.00 71.60 2100 ---- ---- ---- ---- 64.90 -6.00 70.90 2105 ---- ---- ---- ---- 64.20 -6.00 70.20 2110 ---- ---- ---- ---- 63.50 -6.00 69.50 2120 ---- ---- ---- ---- 62.20 -5.90 68.10 2125 ---- ---- ---- ---- 61.60 -5.80 67.40 2130 ---- ---- ---- ---- 61.00 -5.70 66.70 2140 ---- ---- ---- ---- 59.70 -5.70 65.40 2150 ---- ---- ---- ---- 58.50 -5.60 64.10 2160 ---- ---- ---- ---- 57.30 -5.60 62.90 2170 ---- ---- ---- ---- 56.20 -5.50 61.70 2175 ---- ---- ---- ---- 55.60 -5.50 61.10 2180 ---- ---- ---- ---- 55.10 -5.40 60.50 2190 ---- ---- ---- ---- 54.00 -5.40 59.40 2200 ---- ---- ---- ---- 53.00 -5.30 58.30 2225 ---- ---- ---- ---- 50.50 -5.10 55.60 2250 ---- ---- ---- ---- 48.10 -5.00 53.10 2275 ---- ---- ---- ---- 46.00 -4.80 50.80 2300 ---- ---- ---- ---- 44.00 -4.70 48.70 2325 ---- ---- ---- ---- 42.10 -4.60 46.70 2350 ---- ---- ---- ---- 40.30 -4.50 44.80 2375 ---- ---- ---- ---- 38.60 -4.40 43.00 2400 ---- ---- ---- ---- 37.10 -4.30 41.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 517.70 -20.40 538.10 1275 ---- ---- ---- ---- 493.80 -20.10 513.90 1300 ---- ---- ---- ---- 470.50 -19.80 490.30 1325 ---- ---- ---- ---- 447.90 -19.40 467.30 1350 ---- ---- ---- ---- 425.90 -19.10 445.00 1375 ---- ---- ---- ---- 404.50 -18.70 423.20 1400 ---- ---- ---- ---- 383.80 -18.30 402.10 1425 ---- ---- ---- ---- 363.70 -17.90 381.60 1450 ---- ---- ---- ---- 344.20 -17.50 361.70 1460 ---- ---- ---- ---- 336.60 -17.40 354.00 1470 ---- ---- ---- ---- 329.10 -17.20 346.30 1475 ---- ---- ---- ---- 325.30 -17.20 342.50 1480 ---- ---- ---- ---- 321.60 -17.10 338.70 1490 ---- ---- ---- ---- 314.30 -16.90 331.20 1500 ---- ---- ---- ---- 307.10 -16.80 323.90 1510 ---- ---- ---- ---- 300.00 -16.60 316.60 1520 ---- ---- ---- ---- 293.10 -16.30 309.40 1525 ---- ---- ---- ---- 289.60 -16.30 305.90 1530 ---- ---- ---- ---- 286.20 -16.10 302.30 1540 ---- ---- ---- ---- 279.40 -16.00 295.40 1545 ---- ---- ---- ---- 276.00 -15.90 291.90 1550 ---- ---- ---- ---- 272.70 -15.80 288.50 1555 ---- ---- ---- ---- 269.40 -15.70 285.10 1560 ---- ---- ---- ---- 266.10 -15.70 281.80 1565 ---- ---- ---- ---- 262.90 -15.50 278.40 1570 ---- ---- ---- ---- 259.70 -15.40 275.10 1575 ---- ---- ---- ---- 256.50 -15.30 271.80 1580 ---- ---- ---- ---- 253.30 -15.20 268.50 1585 ---- ---- ---- ---- 250.20 -15.10 265.30 1590 ---- ---- ---- ---- 247.00 -15.10 262.10 1595 ---- ---- ---- ---- 244.00 -14.90 258.90 1600 ---- ---- ---- ---- 240.90 -14.80 255.70 1605 ---- ---- ---- ---- 237.90 -14.70 252.60 1610 ---- ---- ---- ---- 234.80 -14.70 249.50 1615 ---- ---- ---- ---- 231.90 -14.50 246.40 1620 ---- ---- ---- ---- 228.90 -14.40 243.30 1625 ---- ---- ---- ---- 226.00 -14.30 240.30 1630 ---- ---- ---- ---- 223.10 -14.20 237.30 1635 ---- ---- ---- ---- 220.20 -14.10 234.30 1640 ---- ---- ---- ---- 217.30 -14.10 231.40 1645 ---- ---- ---- ---- 214.50 -13.90 228.40 1650 ---- ---- ---- ---- 211.70 -13.80 225.50 1655 ---- ---- ---- ---- 208.90 -13.80 222.70 1660 ---- ---- ---- ---- 206.20 -13.60 219.80 1665 ---- ---- ---- ---- 203.50 -13.50 217.00 1670 ---- ---- ---- ---- 200.80 -13.40 214.20 1675 ---- ---- ---- ---- 198.10 -13.30 211.40 1680 ---- ---- ---- ---- 195.50 -13.20 208.70 1685 ---- ---- ---- ---- 192.90 -13.10 206.00 1690 ---- ---- ---- ---- 190.30 -13.00 203.30 1695 ---- ---- ---- ---- 187.70 -12.90 200.60 1700 ---- ---- ---- ---- 185.20 -12.80 198.00 1705 ---- ---- ---- ---- 182.70 -12.70 195.40 1710 ---- ---- ---- ---- 180.30 -12.60 192.90 1715 ---- ---- ---- ---- 177.80 -12.50 190.30 1720 ---- ---- ---- ---- 175.40 -12.40 187.80 1725 ---- ---- ---- ---- 173.10 -12.30 185.40 1730 ---- ---- ---- ---- 170.70 -12.20 182.90 1735 ---- ---- ---- ---- 168.40 -12.10 180.50 1740 ---- ---- ---- ---- 166.10 -12.00 178.10 1745 ---- ---- ---- ---- 163.90 -11.90 175.80 1750 ---- ---- ---- ---- 161.60 -11.90 173.50 1755 ---- ---- ---- ---- 159.50 -11.70 171.20 1760 ---- ---- ---- ---- 157.30 -11.70 169.00 1765 ---- ---- ---- ---- 155.20 -11.60 166.80 1770 ---- ---- ---- ---- 153.10 -11.50 164.60 1775 ---- ---- ---- ---- 151.00 -11.40 162.40 1780 ---- ---- ---- ---- 149.00 -11.30 160.30 1785 ---- ---- ---- ---- 147.00 -11.30 158.30 1790 ---- ---- ---- ---- 145.00 -11.20 156.20 1795 ---- ---- ---- ---- 143.10 -11.10 154.20 1800 ---- ---- ---- ---- 141.20 -11.00 152.20 1805 ---- ---- ---- ---- 139.30 -11.00 150.30 1810 ---- ---- ---- ---- 137.50 -10.90 148.40 1815 ---- ---- ---- ---- 135.70 -10.80 146.50 1820 ---- ---- ---- ---- 133.90 -10.80 144.70 1825 ---- ---- ---- ---- 132.20 -10.60 142.80 1830 ---- ---- ---- ---- 130.50 -10.60 141.10 1835 ---- ---- ---- ---- 128.80 -10.50 139.30 1840 ---- ---- ---- ---- 127.20 -10.40 137.60 1845 ---- ---- ---- ---- 125.60 -10.30 135.90 1850 ---- ---- ---- ---- 124.00 -10.20 134.20 1855 ---- ---- ---- ---- 122.50 -10.10 132.60 1860 ---- ---- ---- ---- 121.00 -10.00 131.00 1865 ---- ---- ---- ---- 119.50 -9.90 129.40 1870 ---- ---- ---- ---- 118.00 -9.90 127.90 1875 ---- ---- ---- ---- 116.60 -9.70 126.30 1880 ---- ---- ---- ---- 115.30 -9.50 124.80 1885 ---- ---- ---- ---- 113.90 -9.40 123.30 1890 ---- ---- ---- ---- 112.60 -9.30 121.90 1895 ---- ---- ---- ---- 111.30 -9.10 120.40 1900 ---- ---- ---- ---- 110.10 -8.90 119.00 1905 ---- ---- ---- ---- 108.80 -8.80 117.60 1910 ---- ---- ---- ---- 107.60 -8.70 116.30 1915 ---- ---- ---- ---- 106.40 -8.50 114.90 1920 ---- ---- ---- ---- 105.20 -8.40 113.60 1925 ---- ---- ---- ---- 104.10 -8.20 112.30 1930 ---- ---- ---- ---- 102.90 -8.10 111.00 1935 ---- ---- ---- ---- 101.80 -8.00 109.80 1940 ---- ---- ---- ---- 100.60 -8.00 108.60 1945 ---- ---- ---- ---- 99.50 -7.80 107.30 1950 ---- ---- ---- ---- 98.40 -7.80 106.20 1955 ---- ---- ---- ---- 97.30 -7.70 105.00 1960 ---- ---- ---- ---- 96.30 -7.50 103.80 1965 ---- ---- ---- ---- 95.20 -7.50 102.70 1970 ---- ---- ---- ---- 94.20 -7.40 101.60 1975 ---- ---- ---- ---- 93.10 -7.40 100.50 1980 ---- ---- ---- ---- 92.10 -7.30 99.40 1985 ---- ---- ---- ---- 91.10 -7.20 98.30 1990 ---- ---- ---- ---- 90.10 -7.20 97.30 1995 ---- ---- ---- ---- 89.10 -7.10 96.20 2000 ---- ---- ---- ---- 88.10 -7.10 95.20 2005 ---- ---- ---- ---- 87.20 -7.00 94.20 2010 ---- ---- ---- ---- 86.20 -7.00 93.20 2015 ---- ---- ---- ---- 85.30 -7.00 92.30 2020 ---- ---- ---- ---- 84.40 -6.90 91.30 2025 ---- ---- ---- ---- 83.50 -6.90 90.40 2030 ---- ---- ---- ---- 82.60 -6.80 89.40 2035 ---- ---- ---- ---- 81.70 -6.80 88.50 2040 ---- ---- ---- ---- 80.80 -6.80 87.60 2045 ---- ---- ---- ---- 80.00 -6.70 86.70 2050 ---- ---- ---- ---- 79.10 -6.70 85.80 2055 ---- ---- ---- ---- 78.30 -6.70 85.00 2060 ---- ---- ---- ---- 77.40 -6.70 84.10 2065 ---- ---- ---- ---- 76.60 -6.70 83.30 2070 ---- ---- ---- ---- 75.80 -6.60 82.40 2075 ---- ---- ---- ---- 75.00 -6.60 81.60 2080 ---- ---- ---- ---- 74.30 -6.50 80.80 2090 ---- ---- ---- ---- 72.70 -6.50 79.20 2100 ---- ---- ---- ---- 71.30 -6.40 77.70 2110 ---- ---- ---- ---- 69.80 -6.40 76.20 2120 ---- ---- ---- ---- 68.40 -6.30 74.70 2125 ---- ---- ---- ---- 67.70 -6.30 74.00 2130 ---- ---- ---- ---- 67.10 -6.20 73.30 2140 ---- ---- ---- ---- 65.70 -6.20 71.90 2150 ---- ---- ---- ---- 64.40 -6.20 70.60 2160 ---- ---- ---- ---- 63.20 -6.10 69.30 2170 ---- ---- ---- ---- 62.00 -6.00 68.00 2175 ---- ---- ---- ---- 61.40 -6.00 67.40 2200 ---- ---- ---- ---- 58.50 -5.90 64.40 2225 ---- ---- ---- ---- 55.80 -5.80 61.60 2250 ---- ---- ---- ---- 53.30 -5.70 59.00 2275 ---- ---- ---- ---- 51.00 -5.60 56.60 2300 ---- ---- ---- ---- 48.80 -5.50 54.30 2325 ---- ---- ---- ---- 46.70 -5.50 52.20 2350 ---- ---- ---- ---- 44.80 -5.40 50.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 767.30 -20.70 788.00 1025 ---- ---- ---- ---- 742.30 -20.70 763.00 1050 ---- ---- ---- ---- 717.30 -20.70 738.00 1075 ---- ---- ---- ---- 692.30 -20.70 713.00 1090 ---- ---- ---- ---- 677.30 -20.70 698.00 1100 ---- ---- ---- ---- 667.30 -20.70 688.00 1110 ---- ---- ---- ---- 657.40 -20.60 678.00 1120 ---- ---- ---- ---- 647.50 -20.60 668.10 1125 ---- ---- ---- ---- 642.60 -20.50 663.10 1130 ---- ---- ---- ---- 637.70 -20.50 658.20 1140 ---- ---- ---- ---- 627.90 -20.50 648.40 1150 ---- ---- ---- ---- 618.20 -20.40 638.60 1160 ---- ---- ---- ---- 608.50 -20.40 628.90 1170 ---- ---- ---- ---- 598.90 -20.30 619.20 1175 ---- ---- ---- ---- 594.10 -20.30 614.40 1180 ---- ---- ---- ---- 589.40 -20.20 609.60 1190 ---- ---- ---- ---- 579.80 -20.20 600.00 1195 ---- ---- ---- ---- 575.10 -20.10 595.20 1200 ---- ---- ---- ---- 570.40 -20.00 590.40 1205 ---- ---- ---- ---- 565.70 -20.00 585.70 1210 ---- ---- ---- ---- 561.00 -20.00 581.00 1215 ---- ---- ---- ---- 556.30 -19.90 576.20 1220 ---- ---- ---- ---- 551.60 -19.90 571.50 1225 ---- ---- ---- ---- 546.90 -19.90 566.80 1230 ---- ---- ---- ---- 542.30 -19.90 562.20 1235 ---- ---- ---- ---- 537.70 -19.80 557.50 1240 ---- ---- ---- ---- 533.00 -19.80 552.80 1245 ---- ---- ---- ---- 528.40 -19.80 548.20 1250 ---- ---- ---- ---- 523.80 -19.70 543.50 1255 ---- ---- ---- ---- 519.20 -19.70 538.90 1260 ---- ---- ---- ---- 514.60 -19.70 534.30 1265 ---- ---- ---- ---- 510.10 -19.60 529.70 1270 ---- ---- ---- ---- 505.50 -19.60 525.10 1275 ---- ---- ---- ---- 501.00 -19.60 520.60 1280 ---- ---- ---- ---- 496.50 -19.50 516.00 1285 ---- ---- ---- ---- 491.90 -19.50 511.40 1290 ---- ---- ---- ---- 487.40 -19.50 506.90 1295 ---- ---- ---- ---- 483.00 -19.40 502.40 1300 ---- ---- ---- ---- 478.50 -19.40 497.90 1305 ---- ---- ---- ---- 474.00 -19.40 493.40 1310 ---- ---- ---- ---- 469.60 -19.30 488.90 1315 ---- ---- ---- ---- 465.10 -19.30 484.40 1320 ---- ---- ---- ---- 460.70 -19.20 479.90 1325 ---- ---- ---- ---- 456.30 -19.20 475.50 1330 ---- ---- ---- ---- 451.90 -19.20 471.10 1335 ---- ---- ---- ---- 447.50 -19.10 466.60 1340 ---- ---- ---- ---- 443.10 -19.10 462.20 1345 ---- ---- ---- ---- 438.80 -19.00 457.80 1350 ---- ---- ---- ---- 434.40 -19.00 453.40 1355 ---- ---- ---- ---- 430.10 -19.00 449.10 1360 ---- ---- ---- ---- 425.80 -18.90 444.70 1365 ---- ---- ---- ---- 421.50 -18.90 440.40 1370 ---- ---- ---- ---- 417.20 -18.80 436.00 1375 ---- ---- ---- ---- 412.90 -18.80 431.70 1380 ---- ---- ---- ---- 408.70 -18.70 427.40 1385 ---- ---- ---- ---- 404.40 -18.70 423.10 1390 ---- ---- ---- ---- 400.20 -18.70 418.90 1395 ---- ---- ---- ---- 396.00 -18.60 414.60 1400 ---- ---- ---- ---- 391.80 -18.60 410.40 1405 ---- ---- ---- ---- 387.60 -18.60 406.20 1410 ---- ---- ---- ---- 383.50 -18.50 402.00 1415 ---- ---- ---- ---- 379.40 -18.40 397.80 1420 ---- ---- ---- ---- 375.20 -18.40 393.60 1425 ---- ---- ---- ---- 371.20 -18.30 389.50 1430 ---- ---- ---- ---- 367.10 -18.30 385.40 1435 ---- ---- ---- ---- 363.00 -18.30 381.30 1440 ---- ---- ---- ---- 359.00 -18.20 377.20 1445 ---- ---- ---- ---- 355.00 -18.10 373.10 1450 ---- ---- ---- ---- 351.00 -18.10 369.10 1455 ---- ---- ---- ---- 347.00 -18.10 365.10 1460 ---- ---- ---- ---- 343.10 -18.00 361.10 1465 ---- ---- ---- ---- 339.20 -17.90 357.10 1470 ---- ---- ---- ---- 335.30 -17.90 353.20 1475 ---- ---- ---- ---- 331.40 -17.90 349.30 1480 ---- ---- ---- ---- 327.60 -17.80 345.40 1485 ---- ---- ---- ---- 323.80 -17.70 341.50 1490 ---- ---- ---- ---- 320.00 -17.60 337.60 1495 ---- ---- ---- ---- 316.20 -17.60 333.80 1500 ---- ---- ---- ---- 312.50 -17.50 330.00 1505 ---- ---- ---- ---- 308.70 -17.50 326.20 1510 ---- ---- ---- ---- 305.00 -17.50 322.50 1515 ---- ---- ---- ---- 301.40 -17.30 318.70 1520 ---- ---- ---- ---- 297.70 -17.30 315.00 1525 ---- ---- ---- ---- 294.10 -17.30 311.40 1530 ---- ---- ---- ---- 290.50 -17.20 307.70 1535 ---- ---- ---- ---- 287.00 -17.10 304.10 1540 ---- ---- ---- ---- 283.50 -17.00 300.50 1545 ---- ---- ---- ---- 280.00 -17.00 297.00 1550 ---- ---- ---- ---- 276.50 -16.90 293.40 1555 ---- ---- ---- ---- 273.10 -16.80 289.90 1560 ---- ---- ---- ---- 269.60 -16.80 286.40 1565 ---- ---- ---- ---- 266.30 -16.70 283.00 1570 ---- ---- ---- ---- 262.90 -16.70 279.60 1575 ---- ---- ---- ---- 259.60 -16.60 276.20 1580 ---- ---- ---- ---- 256.30 -16.50 272.80 1585 ---- ---- ---- ---- 253.00 -16.50 269.50 1590 ---- ---- ---- ---- 249.80 -16.40 266.20 1595 ---- ---- ---- ---- 246.60 -16.30 262.90 1600 ---- ---- ---- ---- 243.50 -16.20 259.70 1605 ---- ---- ---- ---- 240.30 -16.20 256.50 1610 ---- ---- ---- ---- 237.20 -16.10 253.30 1615 ---- ---- ---- ---- 234.20 -15.90 250.10 1620 ---- ---- ---- ---- 231.10 -15.90 247.00 1625 ---- ---- ---- ---- 228.10 -15.80 243.90 1630 ---- ---- ---- ---- 225.20 -15.70 240.90 1635 ---- ---- ---- ---- 222.20 -15.70 237.90 1640 ---- ---- ---- ---- 219.30 -15.60 234.90 1645 ---- ---- ---- ---- 216.50 -15.40 231.90 1650 ---- ---- ---- ---- 213.60 -15.40 229.00 1655 ---- ---- ---- ---- 210.80 -15.30 226.10 1660 ---- ---- ---- ---- 208.10 -15.20 223.30 1665 ---- ---- ---- ---- 205.30 -15.10 220.40 1670 ---- ---- ---- ---- 202.70 -15.00 217.70 1675 ---- ---- ---- ---- 200.00 -14.90 214.90 1680 ---- ---- ---- ---- 197.40 -14.80 212.20 1685 ---- ---- ---- ---- 194.80 -14.70 209.50 1690 ---- ---- ---- ---- 192.20 -14.60 206.80 1695 ---- ---- ---- ---- 189.70 -14.50 204.20 1700 ---- ---- ---- ---- 187.20 -14.40 201.60 1705 ---- ---- ---- ---- 184.80 -14.20 199.00 1710 ---- ---- ---- ---- 182.30 -14.20 196.50 1715 ---- ---- ---- ---- 180.00 -14.00 194.00 1720 ---- ---- ---- ---- 177.60 -14.00 191.60 1725 ---- ---- ---- ---- 175.30 -13.80 189.10 1730 ---- ---- ---- ---- 173.00 -13.70 186.70 1735 ---- ---- ---- ---- 170.80 -13.60 184.40 1740 ---- ---- ---- ---- 168.60 -13.40 182.00 1745 ---- ---- ---- ---- 166.40 -13.30 179.70 1750 ---- ---- ---- ---- 164.30 -13.20 177.50 1755 ---- ---- ---- ---- 162.20 -13.10 175.30 1760 ---- ---- ---- ---- 160.10 -13.00 173.10 1765 ---- ---- ---- ---- 158.00 -12.90 170.90 1770 ---- ---- ---- ---- 156.00 -12.70 168.70 1775 ---- ---- ---- ---- 154.10 -12.50 166.60 1780 ---- ---- ---- ---- 152.10 -12.50 164.60 1785 ---- ---- ---- ---- 150.20 -12.30 162.50 1790 ---- ---- ---- ---- 148.40 -12.10 160.50 1795 ---- ---- ---- ---- 146.50 -12.00 158.50 1800 ---- ---- ---- ---- 144.70 -11.90 156.60 1805 ---- ---- ---- ---- 143.00 -11.70 154.70 1810 ---- ---- ---- ---- 141.20 -11.60 152.80 1815 ---- ---- ---- ---- 139.50 -11.40 150.90 1820 ---- ---- ---- ---- 137.90 -11.20 149.10 1825 ---- ---- ---- ---- 136.20 -11.10 147.30 1830 ---- ---- ---- ---- 134.60 -10.90 145.50 1835 ---- ---- ---- ---- 133.00 -10.80 143.80 1840 ---- ---- ---- ---- 131.40 -10.70 142.10 1845 ---- ---- ---- ---- 129.90 -10.50 140.40 1850 ---- ---- ---- ---- 128.40 -10.30 138.70 400 1855 ---- ---- ---- ---- 126.90 -10.20 137.10 1860 ---- ---- ---- ---- 125.50 -10.00 135.50 1865 ---- ---- ---- ---- 124.00 -9.90 133.90 1870 ---- ---- ---- ---- 122.60 -9.70 132.30 1875 ---- ---- ---- ---- 121.20 -9.60 130.80 1880 ---- ---- ---- ---- 119.90 -9.40 129.30 1885 ---- ---- ---- ---- 118.50 -9.30 127.80 1890 ---- ---- ---- ---- 117.20 -9.20 126.40 1895 ---- ---- ---- ---- 115.90 -9.10 125.00 1900 ---- ---- ---- ---- 114.60 -8.90 123.50 1905 ---- ---- ---- ---- 113.40 -8.80 122.20 1910 ---- ---- ---- ---- 112.10 -8.70 120.80 1915 ---- ---- ---- ---- 110.90 -8.60 119.50 1920 ---- ---- ---- ---- 109.70 -8.50 118.20 1925 ---- ---- ---- ---- 108.50 -8.40 116.90 1930 ---- ---- ---- ---- 107.30 -8.30 115.60 1935 ---- ---- ---- ---- 106.20 -8.10 114.30 1940 ---- ---- ---- ---- 105.00 -8.10 113.10 1945 ---- ---- ---- ---- 103.90 -8.00 111.90 1950 ---- ---- ---- ---- 102.80 -7.90 110.70 1955 ---- ---- ---- ---- 101.70 -7.80 109.50 1960 ---- ---- ---- ---- 100.60 -7.80 108.40 1965 ---- ---- ---- ---- 99.60 -7.70 107.30 1970 ---- ---- ---- ---- 98.50 -7.60 106.10 1975 ---- ---- ---- ---- 97.50 -7.50 105.00 1980 ---- ---- ---- ---- 96.50 -7.50 104.00 1985 ---- ---- ---- ---- 95.50 -7.40 102.90 1990 ---- ---- ---- ---- 94.50 -7.30 101.80 1995 ---- ---- ---- ---- 93.50 -7.30 100.80 2000 ---- ---- ---- ---- 92.50 -7.30 99.80 2005 ---- ---- ---- ---- 91.60 -7.20 98.80 2010 ---- ---- ---- ---- 90.60 -7.20 97.80 2015 ---- ---- ---- ---- 89.70 -7.10 96.80 2020 ---- ---- ---- ---- 88.80 -7.10 95.90 2025 ---- ---- ---- ---- 87.90 -7.00 94.90 2030 ---- ---- ---- ---- 87.00 -7.00 94.00 2035 ---- ---- ---- ---- 86.10 -7.00 93.10 2040 ---- ---- ---- ---- 85.30 -6.90 92.20 2045 ---- ---- ---- ---- 84.40 -6.90 91.30 2050 ---- ---- ---- ---- 83.60 -6.80 90.40 2055 ---- ---- ---- ---- 82.70 -6.80 89.50 2060 ---- ---- ---- ---- 81.90 -6.70 88.60 2065 ---- ---- ---- ---- 81.10 -6.70 87.80 2070 ---- ---- ---- ---- 80.30 -6.70 87.00 2075 ---- ---- ---- ---- 79.50 -6.60 86.10 2080 ---- ---- ---- ---- 78.80 -6.50 85.30 2085 ---- ---- ---- ---- 78.00 -6.50 84.50 2090 ---- ---- ---- ---- 77.20 -6.50 83.70 2095 ---- ---- ---- ---- 76.50 -6.40 82.90 2100 ---- ---- ---- ---- 75.80 -6.40 82.20 2105 ---- ---- ---- ---- 75.10 -6.30 81.40 2110 ---- ---- ---- ---- 74.30 -6.40 80.70 2115 ---- ---- ---- ---- 73.60 -6.30 79.90 2120 ---- ---- ---- ---- 72.90 -6.30 79.20 2125 ---- ---- ---- ---- 72.30 -6.20 78.50 2130 ---- ---- ---- ---- 71.60 -6.20 77.80 2135 ---- ---- ---- ---- 70.90 -6.20 77.10 2140 ---- ---- ---- ---- 70.30 -6.10 76.40 2145 ---- ---- ---- ---- 69.60 -6.10 75.70 2150 ---- ---- ---- ---- 69.00 -6.00 75.00 2155 ---- ---- ---- ---- 68.30 -6.00 74.30 2160 ---- ---- ---- ---- 67.70 -6.00 73.70 2165 ---- ---- ---- ---- 67.10 -5.90 73.00 2170 ---- ---- ---- ---- 66.50 -5.90 72.40 2175 ---- ---- ---- ---- 65.90 -5.90 71.80 2180 ---- ---- ---- ---- 65.30 -5.90 71.20 2185 ---- ---- ---- ---- 64.70 -5.80 70.50 2190 ---- ---- ---- ---- 64.20 -5.70 69.90 2195 ---- ---- ---- ---- 63.60 -5.70 69.30 2200 ---- ---- ---- ---- 63.00 -5.70 68.70 2205 ---- ---- ---- ---- 62.50 -5.70 68.20 2210 ---- ---- ---- ---- 61.90 -5.70 67.60 2215 ---- ---- ---- ---- 61.40 -5.60 67.00 2220 ---- ---- ---- ---- 60.90 -5.60 66.50 2225 ---- ---- ---- ---- 60.40 -5.50 65.90 2230 ---- ---- ---- ---- 59.80 -5.60 65.40 2235 ---- ---- ---- ---- 59.30 -5.50 64.80 2240 ---- ---- ---- ---- 58.80 -5.50 64.30 2245 ---- ---- ---- ---- 58.30 -5.50 63.80 2250 ---- ---- ---- ---- 57.80 -5.50 63.30 2255 ---- ---- ---- ---- 57.40 -5.40 62.80 2260 ---- ---- ---- ---- 56.90 -5.40 62.30 2265 ---- ---- ---- ---- 56.40 -5.40 61.80 2270 ---- ---- ---- ---- 55.90 -5.40 61.30 2275 ---- ---- ---- ---- 55.50 -5.30 60.80 2280 ---- ---- ---- ---- 55.00 -5.30 60.30 2285 ---- ---- ---- ---- 54.60 -5.20 59.80 2290 ---- ---- ---- ---- 54.20 -5.20 59.40 2295 ---- ---- ---- ---- 53.70 -5.20 58.90 2300 ---- ---- ---- ---- 53.30 -5.20 58.50 2305 ---- ---- ---- ---- 52.90 -5.10 58.00 2310 ---- ---- ---- ---- 52.40 -5.20 57.60 2315 ---- ---- ---- ---- 52.00 -5.10 57.10 2320 ---- ---- ---- ---- 51.60 -5.10 56.70 2325 ---- ---- ---- ---- 51.20 -5.10 56.30 2330 ---- ---- ---- ---- 50.80 -5.10 55.90 2335 ---- ---- ---- ---- 50.40 -5.00 55.40 2340 ---- ---- ---- ---- 50.10 -4.90 55.00 2345 ---- ---- ---- ---- 49.70 -4.90 54.60 2350 ---- ---- ---- ---- 49.30 -4.90 54.20 2355 ---- ---- ---- ---- 48.90 -4.90 53.80 2360 ---- ---- ---- ---- 48.60 -4.90 53.50 2370 ---- ---- ---- ---- 47.80 -4.90 52.70 2375 ---- ---- ---- ---- 47.50 -4.80 52.30 2380 ---- ---- ---- ---- 47.10 -4.80 51.90 2390 ---- ---- ---- ---- 46.40 -4.80 51.20 2400 ---- ---- ---- ---- 45.80 -4.70 50.50 2410 ---- ---- ---- ---- 45.10 -4.70 49.80 2420 ---- ---- ---- ---- 44.50 -4.60 49.10 2425 ---- ---- ---- ---- 44.20 -4.60 48.80 2430 ---- ---- ---- ---- 43.90 -4.60 48.50 2440 ---- ---- ---- ---- 43.30 -4.60 47.90 2450 ---- ---- ---- ---- 42.70 -4.50 47.20 2460 ---- ---- ---- ---- 42.10 -4.50 46.60 2475 ---- ---- ---- ---- 41.30 -4.40 45.70 2500 ---- ---- ---- ---- 39.90 -4.40 44.30 2525 ---- ---- ---- ---- 38.70 -4.30 43.00 2550 ---- ---- ---- ---- 37.50 -4.20 41.70 2575 ---- ---- ---- ---- 36.40 -4.20 40.60 2600 ---- ---- ---- ---- 35.30 -4.20 39.50 2625 ---- ---- ---- ---- 34.40 -4.00 38.40 2650 ---- ---- ---- ---- 33.40 -4.00 37.40 900 ---- ---- ---- ---- 867.30 -20.70 888.00 925 ---- ---- ---- ---- 842.30 -20.70 863.00 950 ---- ---- ---- ---- 817.30 -20.70 838.00 975 ---- ---- ---- ---- 792.30 -20.70 813.00 OG JLY24 Gold Option CALL 1300 ---- ---- ---- ---- 480.50 -19.00 499.50 1325 ---- ---- ---- ---- 458.30 -18.60 476.90 1350 ---- ---- ---- ---- 436.60 -18.20 454.80 1375 ---- ---- ---- ---- 415.50 -17.80 433.30 1400 ---- ---- ---- ---- 395.10 -17.40 412.50 1425 ---- ---- ---- ---- 375.20 -17.10 392.30 1450 ---- ---- ---- ---- 355.90 -16.80 372.70 1475 ---- ---- ---- ---- 337.30 -16.40 353.70 1500 ---- ---- ---- ---- 319.20 -16.10 335.30 1510 ---- ---- ---- ---- 312.20 -15.90 328.10 1520 ---- ---- ---- ---- 305.20 -15.80 321.00 1530 ---- ---- ---- ---- 298.30 -15.70 314.00 1540 ---- ---- ---- ---- 291.60 -15.50 307.10 1550 ---- ---- ---- ---- 284.90 -15.40 300.30 1560 ---- ---- ---- ---- 278.40 -15.20 293.60 1570 ---- ---- ---- ---- 271.90 -15.20 287.10 1580 ---- ---- ---- ---- 265.50 -15.10 280.60 1590 ---- ---- ---- ---- 259.30 -14.90 274.20 1595 ---- ---- ---- ---- 256.20 ---- ---- 1600 ---- ---- ---- ---- 253.10 -14.80 267.90 1605 ---- ---- ---- ---- 250.00 -14.80 264.80 1610 ---- ---- ---- ---- 247.00 -14.70 261.70 1615 ---- ---- ---- ---- 244.00 -14.60 258.60 1620 ---- ---- ---- ---- 241.00 -14.60 255.60 1625 ---- ---- ---- ---- 238.10 -14.50 252.60 1630 ---- ---- ---- ---- 235.20 -14.40 249.60 1635 ---- ---- ---- ---- 232.30 -14.30 246.60 1640 ---- ---- ---- ---- 229.40 -14.30 243.70 1645 ---- ---- ---- ---- 226.50 -14.30 240.80 1650 ---- ---- ---- ---- 223.70 -14.20 237.90 1655 ---- ---- ---- ---- 220.90 -14.10 235.00 1660 ---- ---- ---- ---- 218.10 -14.10 232.20 1665 ---- ---- ---- ---- 215.40 -14.00 229.40 1670 ---- ---- ---- ---- 212.70 -13.90 226.60 1675 ---- ---- ---- ---- 210.00 -13.80 223.80 1680 ---- ---- ---- ---- 207.30 -13.80 221.10 1685 ---- ---- ---- ---- 204.70 -13.70 218.40 1690 ---- ---- ---- ---- 202.10 -13.60 215.70 1695 ---- ---- ---- ---- 199.50 -13.60 213.10 1700 ---- ---- ---- ---- 196.90 -13.50 210.40 1705 ---- ---- ---- ---- 194.40 -13.40 207.80 1710 ---- ---- ---- ---- 191.90 -13.40 205.30 1715 ---- ---- ---- ---- 189.50 -13.20 202.70 1720 ---- ---- ---- ---- 187.00 -13.20 200.20 1725 ---- ---- ---- ---- 184.60 -13.20 197.80 1730 ---- ---- ---- ---- 182.30 -13.00 195.30 1735 ---- ---- ---- ---- 180.00 -12.90 192.90 1740 ---- ---- ---- ---- 177.70 -12.80 190.50 1745 ---- ---- ---- ---- 175.40 -12.80 188.20 1750 ---- ---- ---- ---- 173.20 -12.60 185.80 1755 ---- ---- ---- ---- 171.00 -12.50 183.50 1760 ---- ---- ---- ---- 168.80 -12.50 181.30 1765 ---- ---- ---- ---- 166.70 -12.30 179.00 1770 ---- ---- ---- ---- 164.60 -12.20 176.80 1775 ---- ---- ---- ---- 162.60 -12.10 174.70 1780 ---- ---- ---- ---- 160.60 -11.90 172.50 1785 ---- ---- ---- ---- 158.60 -11.80 170.40 1790 ---- ---- ---- ---- 156.60 -11.80 168.40 1795 ---- ---- ---- ---- 154.70 -11.60 166.30 1800 ---- ---- ---- ---- 152.90 -11.50 164.40 1805 ---- ---- ---- ---- 151.10 -11.30 162.40 1810 ---- ---- ---- ---- 149.30 -11.20 160.50 1815 ---- ---- ---- ---- 147.50 -11.10 158.60 1820 ---- ---- ---- ---- 145.80 -10.90 156.70 1825 ---- ---- ---- ---- 144.10 -10.70 154.80 1830 ---- ---- ---- ---- 142.40 -10.60 153.00 1835 ---- ---- ---- ---- 140.80 -10.50 151.30 1840 ---- ---- ---- ---- 139.20 -10.30 149.50 1845 ---- ---- ---- ---- 137.60 -10.20 147.80 1850 ---- ---- ---- ---- 136.10 -10.00 146.10 1855 ---- ---- ---- ---- 134.60 -9.80 144.40 1860 ---- ---- ---- ---- 133.10 -9.70 142.80 1865 ---- ---- ---- ---- 131.60 -9.60 141.20 1870 ---- ---- ---- ---- 130.10 -9.50 139.60 1875 ---- ---- ---- ---- 128.70 -9.40 138.10 1880 ---- ---- ---- ---- 127.30 -9.30 136.60 1885 ---- ---- ---- ---- 125.90 -9.10 135.00 1890 ---- ---- ---- ---- 124.50 -9.10 133.60 1895 ---- ---- ---- ---- 123.10 -9.00 132.10 1900 ---- ---- ---- ---- 121.80 -8.90 130.70 1905 ---- ---- ---- ---- 120.40 -8.90 129.30 1910 ---- ---- ---- ---- 119.10 -8.80 127.90 1915 ---- ---- ---- ---- 117.80 -8.70 126.50 1920 ---- ---- ---- ---- 116.50 -8.70 125.20 1925 ---- ---- ---- ---- 115.30 -8.50 123.80 1930 ---- ---- ---- ---- 114.00 -8.50 122.50 1935 ---- ---- ---- ---- 112.80 -8.40 121.20 1940 ---- ---- ---- ---- 111.60 -8.30 119.90 1945 ---- ---- ---- ---- 110.30 -8.40 118.70 1950 ---- ---- ---- ---- 109.20 -8.20 117.40 1955 ---- ---- ---- ---- 108.00 -8.20 116.20 1960 ---- ---- ---- ---- 106.80 -8.20 115.00 1965 ---- ---- ---- ---- 105.70 -8.10 113.80 1970 ---- ---- ---- ---- 104.60 -8.00 112.60 1975 ---- ---- ---- ---- 103.40 -8.00 111.40 1980 ---- ---- ---- ---- 102.40 -7.90 110.30 1985 ---- ---- ---- ---- 101.30 -7.80 109.10 1990 ---- ---- ---- ---- 100.20 -7.80 108.00 1995 ---- ---- ---- ---- 99.10 -7.80 106.90 2000 ---- ---- ---- ---- 98.10 -7.70 105.80 2010 ---- ---- ---- ---- 96.10 -7.50 103.60 2020 ---- ---- ---- ---- 94.10 -7.40 101.50 2030 ---- ---- ---- ---- 92.10 -7.40 99.50 2040 ---- ---- ---- ---- 90.30 -7.20 97.50 2050 ---- ---- ---- ---- 88.40 -7.20 95.60 2060 ---- ---- ---- ---- 86.60 -7.10 93.70 2070 ---- ---- ---- ---- 84.90 -6.90 91.80 2080 ---- ---- ---- ---- 83.20 -6.90 90.10 2090 ---- ---- ---- ---- 81.50 -6.80 88.30 2100 ---- ---- ---- ---- 79.90 -6.70 86.60 2125 ---- ---- ---- ---- 76.10 -6.50 82.60 2150 ---- ---- ---- ---- 72.50 -6.20 78.70 2175 ---- ---- ---- ---- 69.10 -6.10 75.20 2200 ---- ---- ---- ---- 66.00 -5.80 71.80 2225 ---- ---- ---- ---- 63.00 -5.70 68.70 2250 ---- ---- ---- ---- 60.20 -5.50 65.70 2275 ---- ---- ---- ---- 57.60 -5.40 63.00 2300 ---- ---- ---- ---- 55.20 -5.20 60.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 801.80 -20.70 822.50 1025 ---- ---- ---- ---- 776.80 -20.70 797.50 1050 ---- ---- ---- ---- 751.90 -20.60 772.50 1075 ---- ---- ---- ---- 727.30 -20.30 747.60 1100 ---- ---- ---- ---- 703.10 -20.00 723.10 1125 ---- ---- ---- ---- 679.10 -19.80 698.90 1130 ---- ---- ---- ---- 674.30 -19.80 694.10 1140 ---- ---- ---- ---- 664.80 -19.70 684.50 1150 ---- ---- ---- ---- 655.40 -19.60 675.00 1160 ---- ---- ---- ---- 646.00 -19.50 665.50 1170 ---- ---- ---- ---- 636.70 -19.40 656.10 1175 ---- ---- ---- ---- 632.00 -19.40 651.40 1180 ---- ---- ---- ---- 627.40 -19.30 646.70 1190 ---- ---- ---- ---- 618.10 -19.20 637.30 1200 ---- ---- ---- ---- 608.90 -19.20 628.10 1210 ---- ---- ---- ---- 599.70 -19.10 618.80 1220 ---- ---- ---- ---- 590.60 -19.00 609.60 1225 ---- ---- ---- ---- 586.00 -19.00 605.00 1230 ---- ---- ---- ---- 581.50 -19.00 600.50 1235 ---- ---- ---- ---- 577.00 -18.90 595.90 1240 ---- ---- ---- ---- 572.50 -18.90 591.40 1245 ---- ---- ---- ---- 568.00 -18.80 586.80 1250 ---- ---- ---- ---- 563.50 -18.80 582.30 1255 ---- ---- ---- ---- 559.00 -18.80 577.80 1260 ---- ---- ---- ---- 554.50 -18.80 573.30 1265 ---- ---- ---- ---- 550.10 -18.70 568.80 1270 ---- ---- ---- ---- 545.60 -18.80 564.40 1275 ---- ---- ---- ---- 541.20 -18.70 559.90 1280 ---- ---- ---- ---- 536.70 -18.70 555.40 1285 ---- ---- ---- ---- 532.30 -18.70 551.00 1290 ---- ---- ---- ---- 527.90 -18.70 546.60 1295 ---- ---- ---- ---- 523.50 -18.60 542.10 1300 ---- ---- ---- ---- 519.10 -18.60 537.70 1305 ---- ---- ---- ---- 514.80 -18.50 533.30 1310 ---- ---- ---- ---- 510.40 -18.60 529.00 1315 ---- ---- ---- ---- 506.00 -18.60 524.60 1320 ---- ---- ---- ---- 501.70 -18.50 520.20 1325 ---- ---- ---- ---- 497.40 -18.50 515.90 1330 ---- ---- ---- ---- 493.10 -18.40 511.50 1335 ---- ---- ---- ---- 488.80 -18.40 507.20 1340 ---- ---- ---- ---- 484.50 -18.40 502.90 1345 ---- ---- ---- ---- 480.20 -18.40 498.60 1350 ---- ---- ---- ---- 475.90 -18.40 494.30 1355 ---- ---- ---- ---- 471.60 -18.40 490.00 1360 ---- ---- ---- ---- 467.40 -18.30 485.70 1365 ---- ---- ---- ---- 463.10 -18.40 481.50 1370 ---- ---- ---- ---- 458.90 -18.30 477.20 1375 ---- ---- ---- ---- 454.70 -18.30 473.00 1380 ---- ---- ---- ---- 450.50 -18.30 468.80 1385 ---- ---- ---- ---- 446.30 -18.30 464.60 1390 ---- ---- ---- ---- 442.10 -18.30 460.40 1395 ---- ---- ---- ---- 438.00 -18.20 456.20 1400 ---- ---- ---- ---- 433.80 -18.20 452.00 1405 ---- ---- ---- ---- 429.70 -18.20 447.90 1410 ---- ---- ---- ---- 425.60 -18.10 443.70 1415 ---- ---- ---- ---- 421.50 -18.10 439.60 1420 ---- ---- ---- ---- 417.40 -18.10 435.50 1425 ---- ---- ---- ---- 413.30 -18.10 431.40 1430 ---- ---- ---- ---- 409.30 -18.00 427.30 1435 ---- ---- ---- ---- 405.20 -18.10 423.30 1440 ---- ---- ---- ---- 401.20 -18.10 419.30 1445 ---- ---- ---- ---- 397.30 -17.90 415.20 1450 ---- ---- ---- ---- 393.30 -17.90 411.20 1455 ---- ---- ---- ---- 389.30 -18.00 407.30 1460 ---- ---- ---- ---- 385.40 -17.90 403.30 1465 ---- ---- ---- ---- 381.50 -17.90 399.40 1470 ---- ---- ---- ---- 377.70 -17.70 395.40 1475 ---- ---- ---- ---- 373.80 -17.70 391.50 1480 ---- ---- ---- ---- 370.00 -17.70 387.70 1485 ---- ---- ---- ---- 366.20 -17.60 383.80 1490 ---- ---- ---- ---- 362.40 -17.60 380.00 1495 ---- ---- ---- ---- 358.70 -17.50 376.20 1500 ---- ---- ---- ---- 355.00 -17.40 372.40 1505 ---- ---- ---- ---- 351.30 -17.30 368.60 1510 ---- ---- ---- ---- 347.60 -17.30 364.90 1515 ---- ---- ---- ---- 344.00 -17.10 361.10 1520 ---- ---- ---- ---- 340.40 -17.10 357.50 1525 ---- ---- ---- ---- 336.80 -17.00 353.80 1530 ---- ---- ---- ---- 333.20 -16.90 350.10 1535 ---- ---- ---- ---- 329.70 -16.80 346.50 1540 ---- ---- ---- ---- 326.20 -16.70 342.90 1545 ---- ---- ---- ---- 322.70 -16.60 339.30 1550 ---- ---- ---- ---- 319.20 -16.60 335.80 1555 ---- ---- ---- ---- 315.80 -16.50 332.30 1560 ---- ---- ---- ---- 312.40 -16.40 328.80 1565 ---- ---- ---- ---- 309.00 -16.30 325.30 1570 ---- ---- ---- ---- 305.70 -16.20 321.90 1575 ---- ---- ---- ---- 302.40 -16.10 318.50 1580 ---- ---- ---- ---- 299.10 -16.00 315.10 1585 ---- ---- ---- ---- 295.80 -15.90 311.70 1590 ---- ---- ---- ---- 292.60 -15.80 308.40 1595 ---- ---- ---- ---- 289.40 -15.70 305.10 1600 ---- ---- ---- ---- 286.20 -15.60 301.80 1605 ---- ---- ---- ---- 283.10 -15.50 298.60 1610 ---- ---- ---- ---- 280.00 -15.30 295.30 1615 ---- ---- ---- ---- 276.90 -15.20 292.10 1620 ---- ---- ---- ---- 273.80 -15.20 289.00 1625 ---- ---- ---- ---- 270.80 -15.00 285.80 1630 ---- ---- ---- ---- 267.80 -14.90 282.70 1635 ---- ---- ---- ---- 264.80 -14.90 279.70 1640 ---- ---- ---- ---- 261.80 -14.80 276.60 1645 ---- ---- ---- ---- 258.90 -14.70 273.60 1650 ---- ---- ---- ---- 256.00 -14.60 270.60 1655 ---- ---- ---- ---- 253.10 -14.60 267.70 1660 ---- ---- ---- ---- 250.30 -14.40 264.70 1665 ---- ---- ---- ---- 247.40 -14.40 261.80 1670 ---- ---- ---- ---- 244.60 -14.40 259.00 1675 ---- ---- ---- ---- 241.90 -14.20 256.10 1680 ---- ---- ---- ---- 239.10 -14.20 253.30 1685 ---- ---- ---- ---- 236.40 -14.20 250.60 1690 ---- ---- ---- ---- 233.80 -14.00 247.80 1695 ---- ---- ---- ---- 231.10 -14.00 245.10 1700 ---- ---- ---- ---- 228.50 -13.90 242.40 1705 ---- ---- ---- ---- 225.90 -13.90 239.80 1710 ---- ---- ---- ---- 223.30 -13.90 237.20 1715 ---- ---- ---- ---- 220.80 -13.80 234.60 1720 ---- ---- ---- ---- 218.30 -13.70 232.00 1725 ---- ---- ---- ---- 215.80 -13.70 229.50 1730 ---- ---- ---- ---- 213.40 -13.60 227.00 1735 ---- ---- ---- ---- 211.00 -13.50 224.50 1740 ---- ---- ---- ---- 208.60 -13.50 222.10 1745 ---- ---- ---- ---- 206.30 -13.40 219.70 1750 ---- ---- ---- ---- 204.00 -13.30 217.30 1755 ---- ---- ---- ---- 201.70 -13.30 215.00 1760 ---- ---- ---- ---- 199.40 -13.30 212.70 1765 ---- ---- ---- ---- 197.20 -13.20 210.40 1770 ---- ---- ---- ---- 195.10 -13.00 208.10 1775 ---- ---- ---- ---- 192.90 -13.00 205.90 1780 ---- ---- ---- ---- 190.80 -12.90 203.70 1785 ---- ---- ---- ---- 188.80 -12.80 201.60 1790 ---- ---- ---- ---- 186.70 -12.80 199.50 1795 ---- ---- ---- ---- 184.70 -12.70 197.40 1800 ---- ---- ---- ---- 182.80 -12.50 195.30 1805 ---- ---- ---- ---- 180.80 -12.40 193.20 1810 ---- ---- ---- ---- 178.90 -12.30 191.20 1815 ---- ---- ---- ---- 177.10 -12.20 189.30 1820 ---- ---- ---- ---- 175.30 -12.00 187.30 1825 ---- ---- ---- ---- 173.50 -11.90 185.40 1830 ---- ---- ---- ---- 171.80 -11.70 183.50 1835 ---- ---- ---- ---- 170.00 -11.60 181.60 1840 ---- ---- ---- ---- 168.40 -11.40 179.80 1845 ---- ---- ---- ---- 166.70 -11.30 178.00 1850 ---- ---- ---- ---- 165.10 -11.10 176.20 1855 ---- ---- ---- ---- 163.50 -10.90 174.40 1860 ---- ---- ---- ---- 162.00 -10.70 172.70 1865 ---- ---- ---- ---- 160.40 -10.60 171.00 1870 ---- ---- ---- ---- 158.90 -10.40 169.30 1875 ---- ---- ---- ---- 157.40 -10.30 167.70 1880 ---- ---- ---- ---- 156.00 -10.10 166.10 1885 ---- ---- ---- ---- 154.50 -10.00 164.50 1890 ---- ---- ---- ---- 153.10 -9.80 162.90 1895 ---- ---- ---- ---- 151.70 -9.60 161.30 1900 ---- ---- ---- ---- 150.30 -9.50 159.80 1905 ---- ---- ---- ---- 148.90 -9.40 158.30 1910 ---- ---- ---- ---- 147.50 -9.40 156.90 1915 ---- ---- ---- ---- 146.20 -9.20 155.40 1920 ---- ---- ---- ---- 144.80 -9.20 154.00 1925 ---- ---- ---- ---- 143.50 -9.10 152.60 1930 ---- ---- ---- ---- 142.10 -9.10 151.20 1935 ---- ---- ---- ---- 140.80 -9.00 149.80 1940 ---- ---- ---- ---- 139.60 -8.90 148.50 1945 ---- ---- ---- ---- 138.30 -8.90 147.20 1950 ---- ---- ---- ---- 137.00 -8.90 145.90 1955 ---- ---- ---- ---- 135.80 -8.80 144.60 1960 ---- ---- ---- ---- 134.60 -8.70 143.30 1965 ---- ---- ---- ---- 133.40 -8.70 142.10 1970 ---- ---- ---- ---- 132.30 -8.60 140.90 1975 ---- ---- ---- ---- 131.10 -8.60 139.70 1980 ---- ---- ---- ---- 130.00 -8.50 138.50 1985 ---- ---- ---- ---- 128.90 -8.40 137.30 1990 ---- ---- ---- ---- 127.80 -8.40 136.20 1995 ---- ---- ---- ---- 126.70 -8.30 135.00 2000 ---- ---- ---- ---- 125.70 -8.20 133.90 2005 ---- ---- ---- ---- 124.60 -8.20 132.80 2010 ---- ---- ---- ---- 123.60 -8.10 131.70 2015 ---- ---- ---- ---- 122.60 -8.10 130.70 2020 ---- ---- ---- ---- 121.60 -8.00 129.60 2025 ---- ---- ---- ---- 120.60 -8.00 128.60 2030 ---- ---- ---- ---- 119.70 -7.90 127.60 2035 ---- ---- ---- ---- 118.70 -7.90 126.60 2040 ---- ---- ---- ---- 117.80 -7.80 125.60 2045 ---- ---- ---- ---- 116.80 -7.80 124.60 2050 ---- ---- ---- ---- 115.90 -7.70 123.60 2055 ---- ---- ---- ---- 115.00 -7.60 122.60 2060 ---- ---- ---- ---- 114.10 -7.60 121.70 2065 ---- ---- ---- ---- 113.30 -7.50 120.80 2070 ---- ---- ---- ---- 112.40 -7.40 119.80 2075 ---- ---- ---- ---- 111.50 -7.40 118.90 2080 ---- ---- ---- ---- 110.70 -7.30 118.00 2085 ---- ---- ---- ---- 109.90 -7.20 117.10 2090 ---- ---- ---- ---- 109.00 -7.30 116.30 2095 ---- ---- ---- ---- 108.20 -7.20 115.40 2100 ---- ---- ---- ---- 107.40 -7.10 114.50 2105 ---- ---- ---- ---- 106.60 -7.10 113.70 2110 ---- ---- ---- ---- 105.80 -7.10 112.90 2115 ---- ---- ---- ---- 105.10 -6.90 112.00 2120 ---- ---- ---- ---- 104.30 -6.90 111.20 2125 ---- ---- ---- ---- 103.60 -6.80 110.40 2130 ---- ---- ---- ---- 102.80 -6.80 109.60 2135 ---- ---- ---- ---- 102.10 -6.70 108.80 2140 ---- ---- ---- ---- 101.30 -6.70 108.00 2145 ---- ---- ---- ---- 100.60 -6.70 107.30 2150 ---- ---- ---- ---- 99.90 -6.60 106.50 2155 ---- ---- ---- ---- 99.20 -6.60 105.80 2160 ---- ---- ---- ---- 98.50 -6.50 105.00 2165 ---- ---- ---- ---- 97.80 -6.50 104.30 2170 ---- ---- ---- ---- 97.20 -6.40 103.60 2175 ---- ---- ---- ---- 96.50 -6.40 102.90 2180 ---- ---- ---- ---- 95.80 -6.40 102.20 2185 ---- ---- ---- ---- 95.20 -6.30 101.50 2190 ---- ---- ---- ---- 94.50 -6.30 100.80 2195 ---- ---- ---- ---- 93.90 -6.20 100.10 2200 ---- ---- ---- ---- 93.30 -6.10 99.40 2205 ---- ---- ---- ---- 92.60 -6.10 98.70 2210 ---- ---- ---- ---- 92.00 -6.10 98.10 2215 ---- ---- ---- ---- 91.40 -6.00 97.40 2220 ---- ---- ---- ---- 90.80 -6.00 96.80 2225 ---- ---- ---- ---- 90.20 -6.00 96.20 2230 ---- ---- ---- ---- 89.70 -5.80 95.50 2235 ---- ---- ---- ---- 89.10 -5.80 94.90 2240 ---- ---- ---- ---- 88.50 -5.80 94.30 2245 ---- ---- ---- ---- 87.90 -5.80 93.70 2250 ---- ---- ---- ---- 87.40 -5.70 93.10 2255 ---- ---- ---- ---- 86.80 -5.70 92.50 2260 ---- ---- ---- ---- 86.30 -5.60 91.90 2265 ---- ---- ---- ---- 85.80 -5.60 91.40 2270 ---- ---- ---- ---- 85.20 -5.60 90.80 2275 ---- ---- ---- ---- 84.70 -5.50 90.20 2280 ---- ---- ---- ---- 84.20 -5.50 89.70 2285 ---- ---- ---- ---- 83.70 -5.40 89.10 2290 ---- ---- ---- ---- 83.20 -5.40 88.60 2295 ---- ---- ---- ---- 82.70 -5.30 88.00 2300 ---- ---- ---- ---- 82.20 -5.30 87.50 2305 ---- ---- ---- ---- 81.70 -5.30 87.00 2310 ---- ---- ---- ---- 81.20 -5.30 86.50 2315 ---- ---- ---- ---- 80.70 -5.30 86.00 2320 ---- ---- ---- ---- 80.20 -5.30 85.50 2325 ---- ---- ---- ---- 79.80 -5.20 85.00 2330 ---- ---- ---- ---- 79.30 -5.20 84.50 2335 ---- ---- ---- ---- 78.90 -5.10 84.00 2340 ---- ---- ---- ---- 78.40 -5.10 83.50 2345 ---- ---- ---- ---- 78.00 -5.00 83.00 2350 ---- ---- ---- ---- 77.50 -5.00 82.50 2355 ---- ---- ---- ---- 77.10 -5.00 82.10 2360 ---- ---- ---- ---- 76.70 -4.90 81.60 2365 ---- ---- ---- ---- 76.20 -4.90 81.10 2370 ---- ---- ---- ---- 75.80 -4.90 80.70 2375 ---- ---- ---- ---- 75.40 -4.90 80.30 2380 ---- ---- ---- ---- 75.00 -4.80 79.80 2390 ---- ---- ---- ---- 74.20 -4.70 78.90 2400 ---- ---- ---- ---- 73.40 -4.70 78.10 2410 ---- ---- ---- ---- 72.60 -4.70 77.30 2420 ---- ---- ---- ---- 71.90 -4.60 76.50 2425 ---- ---- ---- ---- 71.50 -4.60 76.10 2430 ---- ---- ---- ---- 71.20 -4.50 75.70 2440 ---- ---- ---- ---- 70.40 -4.50 74.90 2450 ---- ---- ---- ---- 69.70 -4.40 74.10 2460 ---- ---- ---- ---- 69.10 -4.30 73.40 2470 ---- ---- ---- ---- 68.40 -4.30 72.70 2475 ---- ---- ---- ---- 68.10 -4.20 72.30 2500 ---- ---- ---- ---- 66.50 -4.10 70.60 2525 ---- ---- ---- ---- 65.00 -4.00 69.00 2550 ---- ---- ---- ---- 63.60 -3.80 67.40 2575 ---- ---- ---- ---- 62.20 -3.80 66.00 2600 ---- ---- ---- ---- 60.90 -3.70 64.60 2625 ---- ---- ---- ---- 59.70 -3.60 63.30 2650 ---- ---- ---- ---- 58.60 -3.50 62.10 950 ---- ---- ---- ---- 851.80 -20.70 872.50 975 ---- ---- ---- ---- 826.80 -20.70 847.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 798.50 -20.30 818.80 1050 ---- ---- ---- ---- 774.20 -20.00 794.20 1075 ---- ---- ---- ---- 750.20 -19.80 770.00 1100 ---- ---- ---- ---- 726.50 -19.60 746.10 1125 ---- ---- ---- ---- 703.20 -19.30 722.50 1150 ---- ---- ---- ---- 680.10 -19.10 699.20 1175 ---- ---- ---- ---- 657.20 -19.00 676.20 1200 ---- ---- ---- ---- 634.70 -18.80 653.50 1220 ---- ---- ---- ---- 616.80 -18.70 635.50 1225 ---- ---- ---- ---- 612.40 -18.60 631.00 1230 ---- ---- ---- ---- 608.00 -18.60 626.60 1240 ---- ---- ---- ---- 599.20 -18.50 617.70 1250 ---- ---- ---- ---- 590.40 -18.40 608.80 1260 ---- ---- ---- ---- 581.60 -18.40 600.00 1270 ---- ---- ---- ---- 572.90 -18.40 591.30 1275 ---- ---- ---- ---- 568.60 -18.30 586.90 1280 ---- ---- ---- ---- 564.30 -18.30 582.60 1290 ---- ---- ---- ---- 555.70 -18.20 573.90 1300 ---- ---- ---- ---- 547.10 -18.20 565.30 1310 ---- ---- ---- ---- 538.60 -18.10 556.70 1315 ---- ---- ---- ---- 534.30 -18.10 552.40 1320 ---- ---- ---- ---- 530.10 -18.10 548.20 1325 ---- ---- ---- ---- 525.80 -18.10 543.90 1330 ---- ---- ---- ---- 521.60 -18.00 539.60 1335 ---- ---- ---- ---- 517.40 -18.00 535.40 1340 ---- ---- ---- ---- 513.20 -18.00 531.20 1345 ---- ---- ---- ---- 509.00 -18.00 527.00 1350 ---- ---- ---- ---- 504.90 -17.90 522.80 1355 ---- ---- ---- ---- 500.70 -17.90 518.60 1360 ---- ---- ---- ---- 496.50 -17.90 514.40 1365 ---- ---- ---- ---- 492.40 -17.80 510.20 1370 ---- ---- ---- ---- 488.20 -17.90 506.10 1375 ---- ---- ---- ---- 484.10 -17.80 501.90 1380 ---- ---- ---- ---- 480.00 -17.80 497.80 1385 ---- ---- ---- ---- 475.90 -17.80 493.70 1390 ---- ---- ---- ---- 471.80 -17.70 489.50 1395 ---- ---- ---- ---- 467.70 -17.70 485.40 1400 ---- ---- ---- ---- 463.70 -17.60 481.30 1405 ---- ---- ---- ---- 459.60 -17.70 477.30 1410 ---- ---- ---- ---- 455.60 -17.60 473.20 1415 ---- ---- ---- ---- 451.50 -17.60 469.10 1420 ---- ---- ---- ---- 447.50 -17.60 465.10 1425 ---- ---- ---- ---- 443.50 -17.60 461.10 1430 ---- ---- ---- ---- 439.50 -17.60 457.10 1435 ---- ---- ---- ---- 435.50 -17.60 453.10 1440 ---- ---- ---- ---- 431.60 -17.50 449.10 1445 ---- ---- ---- ---- 427.60 -17.50 445.10 1450 ---- ---- ---- ---- 423.70 -17.50 441.20 1455 ---- ---- ---- ---- 419.80 -17.40 437.20 1460 ---- ---- ---- ---- 415.90 -17.40 433.30 1465 ---- ---- ---- ---- 412.10 -17.30 429.40 1470 ---- ---- ---- ---- 408.20 -17.30 425.50 1475 ---- ---- ---- ---- 404.40 -17.30 421.70 1480 ---- ---- ---- ---- 400.60 -17.20 417.80 1485 ---- ---- ---- ---- 396.80 -17.20 414.00 1490 ---- ---- ---- ---- 393.10 -17.10 410.20 1495 ---- ---- ---- ---- 389.40 -17.00 406.40 1500 ---- ---- ---- ---- 385.60 -17.10 402.70 1505 ---- ---- ---- ---- 382.00 -16.90 398.90 1510 ---- ---- ---- ---- 378.30 -16.90 395.20 1515 ---- ---- ---- ---- 374.70 -16.80 391.50 1520 ---- ---- ---- ---- 371.10 -16.80 387.90 1525 ---- ---- ---- ---- 367.50 -16.70 384.20 1530 ---- ---- ---- ---- 363.90 -16.70 380.60 1535 ---- ---- ---- ---- 360.40 -16.60 377.00 1540 ---- ---- ---- ---- 356.90 -16.50 373.40 1545 ---- ---- ---- ---- 353.40 -16.50 369.90 1550 ---- ---- ---- ---- 349.90 -16.50 366.40 1555 ---- ---- ---- ---- 346.50 -16.40 362.90 1560 ---- ---- ---- ---- 343.10 -16.30 359.40 1565 ---- ---- ---- ---- 339.70 -16.20 355.90 1570 ---- ---- ---- ---- 336.30 -16.20 352.50 1575 ---- ---- ---- ---- 333.00 -16.10 349.10 1580 ---- ---- ---- ---- 329.70 -16.00 345.70 1585 ---- ---- ---- ---- 326.40 -16.00 342.40 1590 ---- ---- ---- ---- 323.20 -15.90 339.10 1595 ---- ---- ---- ---- 320.00 -15.80 335.80 1600 ---- ---- ---- ---- 316.80 -15.70 332.50 1605 ---- ---- ---- ---- 313.60 -15.60 329.20 1610 ---- ---- ---- ---- 310.40 -15.60 326.00 1615 ---- ---- ---- ---- 307.30 -15.50 322.80 1620 ---- ---- ---- ---- 304.20 -15.50 319.70 1625 ---- ---- ---- ---- 301.20 -15.30 316.50 1630 ---- ---- ---- ---- 298.10 -15.30 313.40 1635 ---- ---- ---- ---- 295.10 -15.30 310.40 1640 ---- ---- ---- ---- 292.10 -15.20 307.30 1645 ---- ---- ---- ---- 289.20 -15.10 304.30 1650 ---- ---- ---- ---- 286.30 -15.00 301.30 1655 ---- ---- ---- ---- 283.40 -14.90 298.30 1660 ---- ---- ---- ---- 280.50 -14.90 295.40 1665 ---- ---- ---- ---- 277.60 -14.90 292.50 1670 ---- ---- ---- ---- 274.80 -14.80 289.60 1675 ---- ---- ---- ---- 272.00 -14.70 286.70 1680 ---- ---- ---- ---- 269.30 -14.60 283.90 1685 ---- ---- ---- ---- 266.50 -14.60 281.10 1690 ---- ---- ---- ---- 263.80 -14.50 278.30 1695 ---- ---- ---- ---- 261.20 -14.40 275.60 1700 ---- ---- ---- ---- 258.50 -14.40 272.90 1705 ---- ---- ---- ---- 255.90 -14.30 270.20 1710 ---- ---- ---- ---- 253.30 -14.30 267.60 1715 ---- ---- ---- ---- 250.70 -14.30 265.00 1720 ---- ---- ---- ---- 248.20 -14.20 262.40 1725 ---- ---- ---- ---- 245.70 -14.10 259.80 1730 ---- ---- ---- ---- 243.20 -14.10 257.30 1735 ---- ---- ---- ---- 240.80 -14.00 254.80 1740 ---- ---- ---- ---- 238.40 -13.90 252.30 1745 ---- ---- ---- ---- 236.00 -13.90 249.90 1750 ---- ---- ---- ---- 233.60 -13.90 247.50 1755 ---- ---- ---- ---- 231.30 -13.80 245.10 1760 ---- ---- ---- ---- 229.00 -13.80 242.80 1765 ---- ---- ---- ---- 226.80 -13.60 240.40 1770 ---- ---- ---- ---- 224.50 -13.70 238.20 1775 ---- ---- ---- ---- 222.40 -13.50 235.90 1780 ---- ---- ---- ---- 220.20 -13.50 233.70 1785 ---- ---- ---- ---- 218.10 -13.40 231.50 1790 ---- ---- ---- ---- 216.00 -13.30 229.30 1795 ---- ---- ---- ---- 213.90 -13.20 227.10 1800 ---- ---- ---- ---- 211.90 -13.10 225.00 1805 ---- ---- ---- ---- 209.90 -13.00 222.90 1810 ---- ---- ---- ---- 208.00 -12.90 220.90 1815 ---- ---- ---- ---- 206.00 -12.90 218.90 1820 ---- ---- ---- ---- 204.20 -12.70 216.90 1825 ---- ---- ---- ---- 202.30 -12.60 214.90 1830 ---- ---- ---- ---- 200.50 -12.40 212.90 1835 ---- ---- ---- ---- 198.70 -12.30 211.00 1840 ---- ---- ---- ---- 197.00 -12.10 209.10 1845 ---- ---- ---- ---- 195.30 -12.00 207.30 1850 ---- ---- ---- ---- 193.60 -11.90 205.50 1855 ---- ---- ---- ---- 191.90 -11.80 203.70 1860 ---- ---- ---- ---- 190.30 -11.60 201.90 1865 ---- ---- ---- ---- 188.70 -11.40 200.10 1870 ---- ---- ---- ---- 187.20 -11.20 198.40 1875 ---- ---- ---- ---- 185.70 -11.00 196.70 1880 ---- ---- ---- ---- 184.20 -10.80 195.00 1885 ---- ---- ---- ---- 182.70 -10.70 193.40 1890 ---- ---- ---- ---- 181.20 -10.60 191.80 1895 ---- ---- ---- ---- 179.80 -10.40 190.20 1900 ---- ---- ---- ---- 178.40 -10.20 188.60 1905 ---- ---- ---- ---- 177.00 -10.10 187.10 1910 ---- ---- ---- ---- 175.60 -9.90 185.50 1915 ---- ---- ---- ---- 174.20 -9.80 184.00 1920 ---- ---- ---- ---- 172.90 -9.70 182.60 1925 ---- ---- ---- ---- 171.50 -9.60 181.10 1930 ---- ---- ---- ---- 170.20 -9.50 179.70 1935 ---- ---- ---- ---- 168.90 -9.40 178.30 1940 ---- ---- ---- ---- 167.60 -9.30 176.90 1945 ---- ---- ---- ---- 166.30 -9.20 175.50 1950 ---- ---- ---- ---- 165.00 -9.20 174.20 1955 ---- ---- ---- ---- 163.70 -9.20 172.90 1960 ---- ---- ---- ---- 162.50 -9.10 171.60 1965 ---- ---- ---- ---- 161.20 -9.10 170.30 1970 ---- ---- ---- ---- 160.00 -9.00 169.00 1975 ---- ---- ---- ---- 158.80 -9.00 167.80 1980 ---- ---- ---- ---- 157.60 -9.00 166.60 1985 ---- ---- ---- ---- 156.50 -8.80 165.30 1990 ---- ---- ---- ---- 155.30 -8.90 164.20 1995 ---- ---- ---- ---- 154.20 -8.80 163.00 2000 ---- ---- ---- ---- 153.10 -8.70 161.80 2005 ---- ---- ---- ---- 152.00 -8.70 160.70 2010 ---- ---- ---- ---- 151.00 -8.60 159.60 2015 ---- ---- ---- ---- 149.90 -8.60 158.50 2020 ---- ---- ---- ---- 148.90 -8.50 157.40 2025 ---- ---- ---- ---- 147.90 -8.40 156.30 2030 ---- ---- ---- ---- 146.90 -8.40 155.30 2035 ---- ---- ---- ---- 145.90 -8.30 154.20 2040 ---- ---- ---- ---- 144.90 -8.30 153.20 2045 ---- ---- ---- ---- 143.90 -8.30 152.20 2050 ---- ---- ---- ---- 143.00 -8.20 151.20 2055 ---- ---- ---- ---- 142.10 -8.10 150.20 2060 ---- ---- ---- ---- 141.10 -8.10 149.20 2065 ---- ---- ---- ---- 140.20 -8.10 148.30 2070 ---- ---- ---- ---- 139.30 -8.00 147.30 2075 ---- ---- ---- ---- 138.40 -8.00 146.40 2080 ---- ---- ---- ---- 137.60 -7.90 145.50 2085 ---- ---- ---- ---- 136.70 -7.90 144.60 2090 ---- ---- ---- ---- 135.80 -7.80 143.60 2095 ---- ---- ---- ---- 135.00 -7.70 142.70 2100 ---- ---- ---- ---- 134.20 -7.70 141.90 2105 ---- ---- ---- ---- 133.30 -7.70 141.00 2110 ---- ---- ---- ---- 132.50 -7.60 140.10 2115 ---- ---- ---- ---- 131.70 -7.60 139.30 2120 ---- ---- ---- ---- 130.90 -7.50 138.40 2125 ---- ---- ---- ---- 130.10 -7.50 137.60 2130 ---- ---- ---- ---- 129.40 -7.40 136.80 2135 ---- ---- ---- ---- 128.60 -7.30 135.90 2140 ---- ---- ---- ---- 127.80 -7.30 135.10 2145 ---- ---- ---- ---- 127.10 -7.20 134.30 2150 ---- ---- ---- ---- 126.30 -7.20 133.50 2155 ---- ---- ---- ---- 125.60 -7.20 132.80 2160 ---- ---- ---- ---- 124.90 -7.10 132.00 2165 ---- ---- ---- ---- 124.10 -7.10 131.20 2170 ---- ---- ---- ---- 123.40 -7.10 130.50 2175 ---- ---- ---- ---- 122.70 -7.00 129.70 2180 ---- ---- ---- ---- 122.00 -7.00 129.00 2185 ---- ---- ---- ---- 121.40 -6.90 128.30 2190 ---- ---- ---- ---- 120.70 -6.80 127.50 2195 ---- ---- ---- ---- 120.00 -6.80 126.80 2200 ---- ---- ---- ---- 119.30 -6.80 126.10 2205 ---- ---- ---- ---- 118.70 -6.70 125.40 2210 ---- ---- ---- ---- 118.00 -6.70 124.70 2215 ---- ---- ---- ---- 117.40 -6.70 124.10 2220 ---- ---- ---- ---- 116.80 -6.60 123.40 2225 ---- ---- ---- ---- 116.10 -6.60 122.70 2230 ---- ---- ---- ---- 115.50 -6.60 122.10 2235 ---- ---- ---- ---- 114.90 -6.50 121.40 2240 ---- ---- ---- ---- 114.30 -6.50 120.80 2245 ---- ---- ---- ---- 113.70 -6.40 120.10 2250 ---- ---- ---- ---- 113.10 -6.40 119.50 2255 ---- ---- ---- ---- 112.50 -6.40 118.90 2260 ---- ---- ---- ---- 112.00 -6.30 118.30 2265 ---- ---- ---- ---- 111.40 -6.20 117.60 2270 ---- ---- ---- ---- 110.80 -6.20 117.00 2275 ---- ---- ---- ---- 110.30 -6.10 116.40 2280 ---- ---- ---- ---- 109.70 -6.20 115.90 2285 ---- ---- ---- ---- 109.20 -6.10 115.30 2290 ---- ---- ---- ---- 108.60 -6.10 114.70 2295 ---- ---- ---- ---- 108.10 -6.00 114.10 2300 ---- ---- ---- ---- 107.60 -6.00 113.60 2305 ---- ---- ---- ---- 107.00 -6.00 113.00 2310 ---- ---- ---- ---- 106.50 -6.00 112.50 2315 ---- ---- ---- ---- 106.00 -5.90 111.90 2320 ---- ---- ---- ---- 105.50 -5.90 111.40 2325 ---- ---- ---- ---- 105.00 -5.80 110.80 2330 ---- ---- ---- ---- 104.50 -5.80 110.30 2335 ---- ---- ---- ---- 104.00 -5.80 109.80 2340 ---- ---- ---- ---- 103.50 -5.80 109.30 2345 ---- ---- ---- ---- 103.10 -5.70 108.80 2350 ---- ---- ---- ---- 102.60 -5.70 108.30 2355 ---- ---- ---- ---- 102.10 -5.70 107.80 2360 ---- ---- ---- ---- 101.70 -5.60 107.30 2365 ---- ---- ---- ---- 101.20 -5.60 106.80 2370 ---- ---- ---- ---- 100.80 -5.50 106.30 2375 ---- ---- ---- ---- 100.30 -5.50 105.80 2380 ---- ---- ---- ---- 99.90 -5.50 105.40 2390 ---- ---- ---- ---- 99.00 -5.40 104.40 2400 ---- ---- ---- ---- 98.20 -5.30 103.50 2410 ---- ---- ---- ---- 97.30 -5.30 102.60 2420 ---- ---- ---- ---- 96.50 -5.30 101.80 2425 ---- ---- ---- ---- 96.10 -5.20 101.30 2430 ---- ---- ---- ---- 95.70 -5.20 100.90 2440 ---- ---- ---- ---- 95.00 -5.10 100.10 2450 ---- ---- ---- ---- 94.20 -5.10 99.30 2460 ---- ---- ---- ---- 93.50 -5.00 98.50 2470 ---- ---- ---- ---- 92.70 -5.00 97.70 2475 ---- ---- ---- ---- 92.40 -4.90 97.30 2480 ---- ---- ---- ---- 92.00 -4.90 96.90 2500 ---- ---- ---- ---- 90.60 -4.80 95.40 2525 ---- ---- ---- ---- 89.00 -4.70 93.70 2550 ---- ---- ---- ---- 87.50 -4.50 92.00 2575 ---- ---- ---- ---- 86.00 -4.40 90.40 2600 ---- ---- ---- ---- 84.60 -4.30 88.90 2625 ---- ---- ---- ---- 83.30 -4.20 87.50 2650 ---- ---- ---- ---- 82.10 -4.10 86.20 2675 ---- ---- ---- ---- 80.90 -4.00 84.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 774.10 -19.40 793.50 1100 ---- ---- ---- ---- 751.00 -19.10 770.10 1125 ---- ---- ---- ---- 728.20 -18.80 747.00 1150 ---- ---- ---- ---- 705.60 -18.60 724.20 1175 ---- ---- ---- ---- 683.30 -18.30 701.60 1200 ---- ---- ---- ---- 661.30 -18.10 679.40 1225 ---- ---- ---- ---- 639.50 -17.80 657.30 1250 ---- ---- ---- ---- 618.00 -17.60 635.60 1270 ---- ---- ---- ---- 600.90 -17.50 618.40 1275 ---- ---- ---- ---- 596.70 -17.40 614.10 1280 ---- ---- ---- ---- 592.50 -17.30 609.80 1290 ---- ---- ---- ---- 584.10 -17.20 601.30 1300 ---- ---- ---- ---- 575.70 -17.10 592.80 1310 ---- ---- ---- ---- 567.30 -17.10 584.40 1320 ---- ---- ---- ---- 559.00 -17.00 576.00 1325 ---- ---- ---- ---- 554.90 -16.90 571.80 1330 ---- ---- ---- ---- 550.80 -16.80 567.60 1340 ---- ---- ---- ---- 542.60 -16.70 559.30 1350 ---- ---- ---- ---- 534.40 -16.60 551.00 1360 ---- ---- ---- ---- 526.20 -16.60 542.80 1370 ---- ---- ---- ---- 518.10 -16.50 534.60 1375 ---- ---- ---- ---- 514.10 -16.40 530.50 1380 ---- ---- ---- ---- 510.10 -16.30 526.40 1385 ---- ---- ---- ---- 506.10 -16.20 522.30 1390 ---- ---- ---- ---- 502.00 -16.30 518.30 1395 ---- ---- ---- ---- 498.00 -16.20 514.20 1400 ---- ---- ---- ---- 494.10 -16.10 510.20 1405 ---- ---- ---- ---- 490.10 -16.10 506.20 1410 ---- ---- ---- ---- 486.10 -16.10 502.20 1415 ---- ---- ---- ---- 482.20 -15.90 498.10 1420 ---- ---- ---- ---- 478.20 -15.90 494.10 1425 ---- ---- ---- ---- 474.30 -15.90 490.20 1430 ---- ---- ---- ---- 470.40 -15.80 486.20 1435 ---- ---- ---- ---- 466.40 -15.80 482.20 1440 ---- ---- ---- ---- 462.60 -15.70 478.30 1445 ---- ---- ---- ---- 458.70 -15.70 474.40 1450 ---- ---- ---- ---- 454.80 -15.60 470.40 1455 ---- ---- ---- ---- 451.00 -15.50 466.50 1460 ---- ---- ---- ---- 447.10 -15.50 462.60 1465 ---- ---- ---- ---- 443.30 -15.50 458.80 1470 ---- ---- ---- ---- 439.50 -15.40 454.90 1475 ---- ---- ---- ---- 435.70 -15.40 451.10 1480 ---- ---- ---- ---- 431.90 -15.30 447.20 1485 ---- ---- ---- ---- 428.20 -15.20 443.40 1490 ---- ---- ---- ---- 424.40 -15.20 439.60 1495 ---- ---- ---- ---- 420.70 -15.20 435.90 1500 ---- ---- ---- ---- 417.00 -15.10 432.10 1505 ---- ---- ---- ---- 413.40 -15.00 428.40 1510 ---- ---- ---- ---- 409.70 -15.00 424.70 1515 ---- ---- ---- ---- 406.10 -14.90 421.00 1520 ---- ---- ---- ---- 402.50 -14.90 417.40 1525 ---- ---- ---- ---- 398.90 -14.80 413.70 1530 ---- ---- ---- ---- 395.30 -14.80 410.10 1535 ---- ---- ---- ---- 391.80 -14.70 406.50 1540 ---- ---- ---- ---- 388.30 -14.60 402.90 1545 ---- ---- ---- ---- 384.80 -14.60 399.40 1550 ---- ---- ---- ---- 381.30 -14.50 395.80 1555 ---- ---- ---- ---- 377.90 -14.40 392.30 1560 ---- ---- ---- ---- 374.50 -14.30 388.80 1565 ---- ---- ---- ---- 371.10 -14.30 385.40 1570 ---- ---- ---- ---- 367.70 -14.30 382.00 1575 ---- ---- ---- ---- 364.30 -14.20 378.50 1580 ---- ---- ---- ---- 361.00 -14.20 375.20 1585 ---- ---- ---- ---- 357.70 -14.10 371.80 1590 ---- ---- ---- ---- 354.40 -14.10 368.50 1595 ---- ---- ---- ---- 351.20 -13.90 365.10 1600 ---- ---- ---- ---- 348.00 -13.90 361.90 1605 ---- ---- ---- ---- 344.80 -13.80 358.60 1610 ---- ---- ---- ---- 341.60 -13.80 355.40 1615 ---- ---- ---- ---- 338.40 -13.80 352.20 1620 ---- ---- ---- ---- 335.30 -13.70 349.00 1625 ---- ---- ---- ---- 332.20 -13.60 345.80 1630 ---- ---- ---- ---- 329.10 -13.60 342.70 1635 ---- ---- ---- ---- 326.10 -13.50 339.60 1640 ---- ---- ---- ---- 323.10 -13.40 336.50 1645 ---- ---- ---- ---- 320.10 -13.30 333.40 1650 ---- ---- ---- ---- 317.10 -13.30 330.40 1655 ---- ---- ---- ---- 314.20 -13.20 327.40 1660 ---- ---- ---- ---- 311.30 -13.20 324.50 1665 ---- ---- ---- ---- 308.40 -13.10 321.50 1670 ---- ---- ---- ---- 305.60 -13.00 318.60 1675 ---- ---- ---- ---- 302.80 -12.90 315.70 1680 ---- ---- ---- ---- 300.00 -12.90 312.90 1685 ---- ---- ---- ---- 297.20 -12.80 310.00 1690 ---- ---- ---- ---- 294.50 -12.70 307.20 1695 ---- ---- ---- ---- 291.80 -12.70 304.50 1700 ---- ---- ---- ---- 289.10 -12.60 301.70 1705 ---- ---- ---- ---- 286.40 -12.60 299.00 1710 ---- ---- ---- ---- 283.80 -12.50 296.30 1715 ---- ---- ---- ---- 281.20 -12.50 293.70 1720 ---- ---- ---- ---- 278.70 -12.30 291.00 1725 ---- ---- ---- ---- 276.10 -12.30 288.40 1730 ---- ---- ---- ---- 273.60 -12.30 285.90 1735 ---- ---- ---- ---- 271.20 -12.10 283.30 1740 ---- ---- ---- ---- 268.70 -12.10 280.80 1745 ---- ---- ---- ---- 266.30 -12.00 278.30 1750 ---- ---- ---- ---- 263.90 -12.00 275.90 1755 ---- ---- ---- ---- 261.50 -12.00 273.50 1760 ---- ---- ---- ---- 259.20 -11.90 271.10 1765 ---- ---- ---- ---- 256.90 -11.80 268.70 1770 ---- ---- ---- ---- 254.60 -11.80 266.40 1775 ---- ---- ---- ---- 252.40 -11.60 264.00 1780 ---- ---- ---- ---- 250.20 -11.60 261.80 1785 ---- ---- ---- ---- 248.00 -11.50 259.50 1790 ---- ---- ---- ---- 245.80 -11.50 257.30 1795 ---- ---- ---- ---- 243.70 -11.40 255.10 1800 ---- ---- ---- ---- 241.60 -11.30 252.90 1805 ---- ---- ---- ---- 239.50 -11.30 250.80 1810 ---- ---- ---- ---- 237.50 -11.20 248.70 1815 ---- ---- ---- ---- 235.50 -11.10 246.60 1820 ---- ---- ---- ---- 233.50 -11.10 244.60 1825 ---- ---- ---- ---- 231.50 -11.00 242.50 1830 ---- ---- ---- ---- 229.60 -10.90 240.50 1835 ---- ---- ---- ---- 227.70 -10.90 238.60 1840 ---- ---- ---- ---- 225.80 -10.80 236.60 1845 ---- ---- ---- ---- 223.90 -10.80 234.70 1850 ---- ---- ---- ---- 222.10 -10.70 232.80 1855 ---- ---- ---- ---- 220.30 -10.70 231.00 1860 ---- ---- ---- ---- 218.60 -10.50 229.10 1865 ---- ---- ---- ---- 216.80 -10.50 227.30 1870 ---- ---- ---- ---- 215.10 -10.50 225.60 1875 ---- ---- ---- ---- 213.40 -10.40 223.80 1880 ---- ---- ---- ---- 211.80 -10.30 222.10 1885 ---- ---- ---- ---- 210.10 -10.30 220.40 1890 ---- ---- ---- ---- 208.50 -10.20 218.70 1895 ---- ---- ---- ---- 206.90 -10.20 217.10 1900 ---- ---- ---- ---- 205.40 -10.10 215.50 1905 ---- ---- ---- ---- 203.80 -10.10 213.90 1910 ---- ---- ---- ---- 202.30 -10.00 212.30 1915 ---- ---- ---- ---- 200.80 -9.90 210.70 1920 ---- ---- ---- ---- 199.30 -9.90 209.20 1925 ---- ---- ---- ---- 197.90 -9.80 207.70 1930 ---- ---- ---- ---- 196.50 -9.80 206.30 1935 ---- ---- ---- ---- 195.10 -9.70 204.80 1940 ---- ---- ---- ---- 193.70 -9.70 203.40 1945 ---- ---- ---- ---- 192.40 -9.60 202.00 1950 ---- ---- ---- ---- 191.00 -9.60 200.60 1955 ---- ---- ---- ---- 189.70 -9.50 199.20 1960 ---- ---- ---- ---- 188.40 -9.50 197.90 1965 ---- ---- ---- ---- 187.20 -9.40 196.60 1970 ---- ---- ---- ---- 185.90 -9.40 195.30 1975 ---- ---- ---- ---- 184.70 -9.30 194.00 1980 ---- ---- ---- ---- 183.50 -9.20 192.70 1985 ---- ---- ---- ---- 182.30 -9.20 191.50 1990 ---- ---- ---- ---- 181.10 -9.20 190.30 1995 ---- ---- ---- ---- 180.00 -9.10 189.10 2000 ---- ---- ---- ---- 178.80 -9.10 187.90 2005 ---- ---- ---- ---- 177.70 -9.00 186.70 2010 ---- ---- ---- ---- 176.60 -9.00 185.60 2015 ---- ---- ---- ---- 175.50 -8.90 184.40 2020 ---- ---- ---- ---- 174.50 -8.80 183.30 2025 ---- ---- ---- ---- 173.40 -8.80 182.20 2030 ---- ---- ---- ---- 172.40 -8.70 181.10 2035 ---- ---- ---- ---- 171.40 -8.70 180.10 2040 ---- ---- ---- ---- 170.40 -8.60 179.00 2045 ---- ---- ---- ---- 169.40 -8.60 178.00 2050 ---- ---- ---- ---- 168.40 -8.60 177.00 2055 ---- ---- ---- ---- 167.40 -8.60 176.00 2060 ---- ---- ---- ---- 166.50 -8.50 175.00 2065 ---- ---- ---- ---- 165.50 -8.50 174.00 2070 ---- ---- ---- ---- 164.60 -8.40 173.00 2075 ---- ---- ---- ---- 163.70 -8.40 172.10 2080 ---- ---- ---- ---- 162.80 -8.30 171.10 2085 ---- ---- ---- ---- 161.90 -8.30 170.20 2090 ---- ---- ---- ---- 161.00 -8.30 169.30 2095 ---- ---- ---- ---- 160.20 -8.20 168.40 2100 ---- ---- ---- ---- 159.30 -8.20 167.50 2105 ---- ---- ---- ---- 158.50 -8.10 166.60 2110 ---- ---- ---- ---- 157.60 -8.10 165.70 2115 ---- ---- ---- ---- 156.80 -8.00 164.80 2120 ---- ---- ---- ---- 156.00 -8.00 164.00 2125 ---- ---- ---- ---- 155.20 -7.90 163.10 2130 ---- ---- ---- ---- 154.40 -7.90 162.30 2135 ---- ---- ---- ---- 153.60 -7.90 161.50 2140 ---- ---- ---- ---- 152.80 -7.80 160.60 2145 ---- ---- ---- ---- 152.00 -7.80 159.80 2150 ---- ---- ---- ---- 151.30 -7.70 159.00 2155 ---- ---- ---- ---- 150.50 -7.80 158.30 2160 ---- ---- ---- ---- 149.80 -7.70 157.50 2165 ---- ---- ---- ---- 149.10 -7.60 156.70 2170 ---- ---- ---- ---- 148.30 -7.60 155.90 2175 ---- ---- ---- ---- 147.60 -7.60 155.20 2180 ---- ---- ---- ---- 146.90 -7.50 154.40 2185 ---- ---- ---- ---- 146.20 -7.50 153.70 2190 ---- ---- ---- ---- 145.50 -7.50 153.00 2195 ---- ---- ---- ---- 144.80 -7.50 152.30 2200 ---- ---- ---- ---- 144.20 -7.40 151.60 2205 ---- ---- ---- ---- 143.50 -7.40 150.90 2210 ---- ---- ---- ---- 142.80 -7.40 150.20 2215 ---- ---- ---- ---- 142.20 -7.30 149.50 2220 ---- ---- ---- ---- 141.50 -7.30 148.80 2225 ---- ---- ---- ---- 140.90 -7.20 148.10 2230 ---- ---- ---- ---- 140.30 -7.20 147.50 2235 ---- ---- ---- ---- 139.60 -7.20 146.80 2240 ---- ---- ---- ---- 139.00 -7.20 146.20 2245 ---- ---- ---- ---- 138.40 -7.10 145.50 2250 ---- ---- ---- ---- 137.80 -7.10 144.90 2255 ---- ---- ---- ---- 137.20 -7.10 144.30 2260 ---- ---- ---- ---- 136.60 -7.10 143.70 2265 ---- ---- ---- ---- 136.10 -7.00 143.10 2270 ---- ---- ---- ---- 135.50 -7.00 142.50 2275 ---- ---- ---- ---- 134.90 -7.00 141.90 2280 ---- ---- ---- ---- 134.40 -6.90 141.30 2285 ---- ---- ---- ---- 133.80 -6.90 140.70 2290 ---- ---- ---- ---- 133.30 -6.80 140.10 2295 ---- ---- ---- ---- 132.70 -6.90 139.60 2300 ---- ---- ---- ---- 132.20 -6.80 139.00 2305 ---- ---- ---- ---- 131.70 -6.70 138.40 2310 ---- ---- ---- ---- 131.20 -6.70 137.90 2315 ---- ---- ---- ---- 130.60 -6.70 137.30 2320 ---- ---- ---- ---- 130.10 -6.70 136.80 2325 ---- ---- ---- ---- 129.60 -6.70 136.30 2330 ---- ---- ---- ---- 129.10 -6.70 135.80 2335 ---- ---- ---- ---- 128.60 -6.60 135.20 2340 ---- ---- ---- ---- 128.20 -6.50 134.70 2345 ---- ---- ---- ---- 127.70 -6.50 134.20 2350 ---- ---- ---- ---- 127.20 -6.50 133.70 2355 ---- ---- ---- ---- 126.70 -6.50 133.20 2360 ---- ---- ---- ---- 126.30 -6.40 132.70 2365 ---- ---- ---- ---- 125.80 -6.50 132.30 2370 ---- ---- ---- ---- 125.40 -6.40 131.80 2375 ---- ---- ---- ---- 124.90 -6.40 131.30 2380 ---- ---- ---- ---- 124.50 -6.40 130.90 2385 ---- ---- ---- ---- 124.10 -6.30 130.40 2390 ---- ---- ---- ---- 123.60 -6.30 129.90 2400 ---- ---- ---- ---- 122.80 -6.20 129.00 2410 ---- ---- ---- ---- 121.90 -6.30 128.20 2420 ---- ---- ---- ---- 121.10 -6.20 127.30 2425 ---- ---- ---- ---- 120.70 -6.20 126.90 2430 ---- ---- ---- ---- 120.40 -6.10 126.50 2440 ---- ---- ---- ---- 119.60 -6.10 125.70 2450 ---- ---- ---- ---- 118.80 -6.10 124.90 2460 ---- ---- ---- ---- 118.10 -6.00 124.10 2470 ---- ---- ---- ---- 117.40 -5.90 123.30 2475 ---- ---- ---- ---- 117.00 -6.00 123.00 2480 ---- ---- ---- ---- 116.70 -5.90 122.60 2500 ---- ---- ---- ---- 115.30 -5.90 121.20 2525 ---- ---- ---- ---- 113.70 -5.80 119.50 2550 ---- ---- ---- ---- 112.20 -5.70 117.90 2575 ---- ---- ---- ---- 110.80 -5.60 116.40 2600 ---- ---- ---- ---- 109.40 -5.50 114.90 2625 ---- ---- ---- ---- 108.20 -5.40 113.60 2650 ---- ---- ---- ---- 107.00 -5.30 112.30 2675 ---- ---- ---- ---- 105.80 -5.30 111.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 549.80 -17.50 567.30 1350 ---- ---- ---- ---- 530.20 -17.10 547.30 1375 ---- ---- ---- ---- 511.20 -16.70 527.90 1400 ---- ---- ---- ---- 492.70 -16.40 509.10 1425 ---- ---- ---- ---- 474.70 -16.10 490.80 1450 ---- ---- ---- ---- 457.20 -15.80 473.00 1475 ---- ---- ---- ---- 440.30 -15.40 455.70 1500 ---- ---- ---- ---- 423.80 -15.10 438.90 1520 ---- ---- ---- ---- 411.00 -14.80 425.80 1525 ---- ---- ---- ---- 407.90 -14.70 422.60 1530 ---- ---- ---- ---- 404.80 -14.60 419.40 1540 ---- ---- ---- ---- 398.50 -14.60 413.10 1550 ---- ---- ---- ---- 392.40 -14.40 406.80 1560 ---- ---- ---- ---- 386.30 -14.30 400.60 1570 ---- ---- ---- ---- 380.40 -14.10 394.50 1575 ---- ---- ---- ---- 377.40 -14.10 391.50 1580 ---- ---- ---- ---- 374.40 -14.10 388.50 1590 ---- ---- ---- ---- 368.60 -13.90 382.50 1600 ---- ---- ---- ---- 362.80 -13.80 376.60 1610 ---- ---- ---- ---- 357.10 -13.70 370.80 1615 ---- ---- ---- ---- 354.30 -13.60 367.90 1620 ---- ---- ---- ---- 351.50 -13.50 365.00 1625 ---- ---- ---- ---- 348.70 -13.50 362.20 1630 ---- ---- ---- ---- 346.00 -13.40 359.40 1635 ---- ---- ---- ---- 343.20 -13.30 356.50 1640 ---- ---- ---- ---- 340.50 -13.20 353.70 1645 ---- ---- ---- ---- 337.80 -13.20 351.00 1650 ---- ---- ---- ---- 335.10 -13.10 348.20 1655 ---- ---- ---- ---- 332.40 -13.10 345.50 1660 ---- ---- ---- ---- 329.70 -13.00 342.70 1665 ---- ---- ---- ---- 327.10 -12.90 340.00 1670 ---- ---- ---- ---- 324.40 -12.90 337.30 1675 ---- ---- ---- ---- 321.80 -12.90 334.70 1680 ---- ---- ---- ---- 319.20 -12.80 332.00 1685 ---- ---- ---- ---- 316.70 -12.70 329.40 1690 ---- ---- ---- ---- 314.10 -12.60 326.70 1695 ---- ---- ---- ---- 311.60 -12.50 324.10 1700 ---- ---- ---- ---- 309.00 -12.50 321.50 1705 ---- ---- ---- ---- 306.50 -12.50 319.00 1710 ---- ---- ---- ---- 304.00 -12.40 316.40 1715 ---- ---- ---- ---- 301.50 -12.40 313.90 1720 ---- ---- ---- ---- 299.10 -12.30 311.40 1725 ---- ---- ---- ---- 296.60 -12.30 308.90 1730 ---- ---- ---- ---- 294.20 -12.20 306.40 1735 ---- ---- ---- ---- 291.80 -12.10 303.90 1740 ---- ---- ---- ---- 289.40 -12.00 301.40 1745 ---- ---- ---- ---- 287.00 -12.00 299.00 1750 ---- ---- ---- ---- 284.70 -11.90 296.60 1755 ---- ---- ---- ---- 282.40 -11.80 294.20 1760 ---- ---- ---- ---- 280.00 -11.80 291.80 1765 ---- ---- ---- ---- 277.80 -11.70 289.50 1770 ---- ---- ---- ---- 275.50 -11.70 287.20 1775 ---- ---- ---- ---- 273.20 -11.70 284.90 1780 ---- ---- ---- ---- 271.00 -11.60 282.60 1785 ---- ---- ---- ---- 268.80 -11.50 280.30 1790 ---- ---- ---- ---- 266.60 -11.50 278.10 1795 ---- ---- ---- ---- 264.50 -11.40 275.90 1800 ---- ---- ---- ---- 262.40 -11.30 273.70 1805 ---- ---- ---- ---- 260.20 -11.30 271.50 1810 ---- ---- ---- ---- 258.20 -11.20 269.40 1815 ---- ---- ---- ---- 256.10 -11.20 267.30 1820 ---- ---- ---- ---- 254.10 -11.10 265.20 1825 ---- ---- ---- ---- 252.10 -11.00 263.10 1830 ---- ---- ---- ---- 250.10 -11.00 261.10 1835 ---- ---- ---- ---- 248.20 -10.90 259.10 1840 ---- ---- ---- ---- 246.20 -10.90 257.10 1845 ---- ---- ---- ---- 244.30 -10.80 255.10 1850 ---- ---- ---- ---- 242.50 -10.70 253.20 1855 ---- ---- ---- ---- 240.60 -10.70 251.30 1860 ---- ---- ---- ---- 238.80 -10.70 249.50 1865 ---- ---- ---- ---- 237.10 -10.50 247.60 1870 ---- ---- ---- ---- 235.30 -10.50 245.80 1875 ---- ---- ---- ---- 233.60 -10.50 244.10 1880 ---- ---- ---- ---- 231.90 -10.40 242.30 1885 ---- ---- ---- ---- 230.30 -10.30 240.60 1890 ---- ---- ---- ---- 228.60 -10.30 238.90 1895 ---- ---- ---- ---- 227.00 -10.30 237.30 1900 ---- ---- ---- ---- 225.50 -10.20 235.70 1905 ---- ---- ---- ---- 223.90 -10.20 234.10 1910 ---- ---- ---- ---- 222.40 -10.10 232.50 1915 ---- ---- ---- ---- 220.90 -10.10 231.00 1920 ---- ---- ---- ---- 219.50 -10.00 229.50 1925 ---- ---- ---- ---- 218.00 -10.00 228.00 1930 ---- ---- ---- ---- 216.60 -9.90 226.50 1935 ---- ---- ---- ---- 215.20 -9.90 225.10 1940 ---- ---- ---- ---- 213.90 -9.80 223.70 1945 ---- ---- ---- ---- 212.50 -9.80 222.30 1950 ---- ---- ---- ---- 211.20 -9.70 220.90 1955 ---- ---- ---- ---- 209.90 -9.60 219.50 1960 ---- ---- ---- ---- 208.60 -9.60 218.20 1965 ---- ---- ---- ---- 207.40 -9.50 216.90 1970 ---- ---- ---- ---- 206.10 -9.50 215.60 1975 ---- ---- ---- ---- 204.90 -9.40 214.30 1980 ---- ---- ---- ---- 203.70 -9.40 213.10 1985 ---- ---- ---- ---- 202.50 -9.30 211.80 1990 ---- ---- ---- ---- 201.30 -9.30 210.60 1995 ---- ---- ---- ---- 200.20 -9.20 209.40 2000 ---- ---- ---- ---- 199.10 -9.20 208.30 2005 ---- ---- ---- ---- 197.90 -9.20 207.10 2010 ---- ---- ---- ---- 196.80 -9.20 206.00 2015 ---- ---- ---- ---- 195.80 -9.00 204.80 2020 ---- ---- ---- ---- 194.70 -9.00 203.70 2025 ---- ---- ---- ---- 193.70 -8.90 202.60 2030 ---- ---- ---- ---- 192.60 -9.00 201.60 2035 ---- ---- ---- ---- 191.60 -8.90 200.50 2040 ---- ---- ---- ---- 190.60 -8.90 199.50 2045 ---- ---- ---- ---- 189.60 -8.90 198.50 2050 ---- ---- ---- ---- 188.70 -8.70 197.40 2055 ---- ---- ---- ---- 187.70 -8.80 196.50 2060 ---- ---- ---- ---- 186.80 -8.70 195.50 2065 ---- ---- ---- ---- 185.80 -8.70 194.50 2070 ---- ---- ---- ---- 184.90 -8.60 193.50 2075 ---- ---- ---- ---- 184.00 -8.60 192.60 2080 ---- ---- ---- ---- 183.10 -8.60 191.70 2085 ---- ---- ---- ---- 182.30 -8.50 190.80 2090 ---- ---- ---- ---- 181.40 -8.50 189.90 2095 ---- ---- ---- ---- 180.50 -8.50 189.00 2100 ---- ---- ---- ---- 179.70 -8.40 188.10 2105 ---- ---- ---- ---- 178.90 -8.30 187.20 2110 ---- ---- ---- ---- 178.00 -8.30 186.30 2115 ---- ---- ---- ---- 177.20 -8.30 185.50 2120 ---- ---- ---- ---- 176.40 -8.20 184.60 2125 ---- ---- ---- ---- 175.60 -8.20 183.80 2130 ---- ---- ---- ---- 174.80 -8.20 183.00 2135 ---- ---- ---- ---- 174.00 -8.10 182.10 2140 ---- ---- ---- ---- 173.20 -8.10 181.30 2145 ---- ---- ---- ---- 172.50 -8.00 180.50 2150 ---- ---- ---- ---- 171.70 -8.00 179.70 2155 ---- ---- ---- ---- 171.00 -8.00 179.00 2160 ---- ---- ---- ---- 170.20 -8.00 178.20 2165 ---- ---- ---- ---- 169.50 -7.90 177.40 2170 ---- ---- ---- ---- 168.80 -7.90 176.70 2175 ---- ---- ---- ---- 168.10 -7.80 175.90 2180 ---- ---- ---- ---- 167.30 -7.90 175.20 2185 ---- ---- ---- ---- 166.60 -7.80 174.40 2190 ---- ---- ---- ---- 165.90 -7.80 173.70 2195 ---- ---- ---- ---- 165.30 -7.70 173.00 2200 ---- ---- ---- ---- 164.60 -7.70 172.30 2205 ---- ---- ---- ---- 163.90 -7.70 171.60 2210 ---- ---- ---- ---- 163.20 -7.70 170.90 2215 ---- ---- ---- ---- 162.60 -7.60 170.20 2220 ---- ---- ---- ---- 161.90 -7.60 169.50 2225 ---- ---- ---- ---- 161.30 -7.50 168.80 2230 ---- ---- ---- ---- 160.70 -7.50 168.20 2235 ---- ---- ---- ---- 160.00 -7.50 167.50 2240 ---- ---- ---- ---- 159.40 -7.40 166.80 2245 ---- ---- ---- ---- 158.80 -7.40 166.20 2250 ---- ---- ---- ---- 158.20 -7.40 165.60 2255 ---- ---- ---- ---- 157.60 -7.30 164.90 2260 ---- ---- ---- ---- 157.00 -7.30 164.30 2265 ---- ---- ---- ---- 156.40 -7.30 163.70 2270 ---- ---- ---- ---- 155.80 -7.30 163.10 2275 ---- ---- ---- ---- 155.20 -7.30 162.50 2280 ---- ---- ---- ---- 154.60 -7.30 161.90 2285 ---- ---- ---- ---- 154.10 -7.20 161.30 2290 ---- ---- ---- ---- 153.50 -7.20 160.70 2295 ---- ---- ---- ---- 153.00 -7.10 160.10 2300 ---- ---- ---- ---- 152.40 -7.10 159.50 2305 ---- ---- ---- ---- 151.90 -7.10 159.00 2310 ---- ---- ---- ---- 151.30 -7.10 158.40 2315 ---- ---- ---- ---- 150.80 -7.00 157.80 2320 ---- ---- ---- ---- 150.30 -7.00 157.30 2325 ---- ---- ---- ---- 149.80 -7.00 156.80 2330 ---- ---- ---- ---- 149.30 -6.90 156.20 2335 ---- ---- ---- ---- 148.80 -6.90 155.70 2340 ---- ---- ---- ---- 148.30 -6.90 155.20 2345 ---- ---- ---- ---- 147.80 -6.80 154.60 2350 ---- ---- ---- ---- 147.30 -6.80 154.10 2355 ---- ---- ---- ---- 146.80 -6.80 153.60 2360 ---- ---- ---- ---- 146.30 -6.80 153.10 2365 ---- ---- ---- ---- 145.80 -6.80 152.60 2370 ---- ---- ---- ---- 145.40 -6.70 152.10 2375 ---- ---- ---- ---- 144.90 -6.70 151.60 2380 ---- ---- ---- ---- 144.40 -6.70 151.10 2385 ---- ---- ---- ---- 144.00 -6.70 150.70 2390 ---- ---- ---- ---- 143.50 -6.70 150.20 2395 ---- ---- ---- ---- 143.10 -6.60 149.70 2400 ---- ---- ---- ---- 142.60 -6.70 149.30 2410 ---- ---- ---- ---- 141.80 -6.60 148.40 2420 ---- ---- ---- ---- 140.90 -6.60 147.50 2425 ---- ---- ---- ---- 140.50 -6.50 147.00 2430 ---- ---- ---- ---- 140.10 -6.50 146.60 2440 ---- ---- ---- ---- 139.30 -6.40 145.70 2450 ---- ---- ---- ---- 138.50 -6.40 144.90 2460 ---- ---- ---- ---- 137.70 -6.40 144.10 2470 ---- ---- ---- ---- 137.00 -6.30 143.30 2475 ---- ---- ---- ---- 136.60 -6.30 142.90 2480 ---- ---- ---- ---- 136.20 -6.30 142.50 2490 ---- ---- ---- ---- 135.50 -6.20 141.70 2500 ---- ---- ---- ---- 134.80 -6.20 141.00 2525 ---- ---- ---- ---- 133.10 -6.10 139.20 2550 ---- ---- ---- ---- 131.50 -6.00 137.50 2575 ---- ---- ---- ---- 129.90 -6.00 135.90 2600 ---- ---- ---- ---- 128.50 -5.80 134.30 2625 ---- ---- ---- ---- 127.10 -5.80 132.90 2650 ---- ---- ---- ---- 125.80 -5.70 131.50 2675 ---- ---- ---- ---- 124.60 -5.60 130.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 572.50 -16.20 588.70 1375 ---- ---- ---- ---- 553.40 -16.00 569.40 1400 ---- ---- ---- ---- 534.70 -15.60 550.30 1425 ---- ---- ---- ---- 516.20 -15.40 531.60 1450 ---- ---- ---- ---- 498.00 -15.20 513.20 1475 ---- ---- ---- ---- 480.10 -14.90 495.00 1500 ---- ---- ---- ---- 462.50 -14.60 477.10 1525 ---- ---- ---- ---- 445.20 -14.40 459.60 1530 ---- ---- ---- ---- 441.70 -14.40 456.10 1540 ---- ---- ---- ---- 434.90 -14.30 449.20 1550 ---- ---- ---- ---- 428.10 -14.20 442.30 1560 ---- ---- ---- ---- 421.40 -14.10 435.50 1570 ---- ---- ---- ---- 414.70 -14.00 428.70 1575 ---- ---- ---- ---- 411.40 -13.90 425.30 1580 ---- ---- ---- ---- 408.10 -13.90 422.00 1590 ---- ---- ---- ---- 401.60 -13.70 415.30 1600 ---- ---- ---- ---- 395.10 -13.70 408.80 1610 ---- ---- ---- ---- 388.70 -13.50 402.20 1620 ---- ---- ---- ---- 382.40 -13.40 395.80 1625 ---- ---- ---- ---- 379.30 -13.30 392.60 1630 ---- ---- ---- ---- 376.20 -13.30 389.50 1635 ---- ---- ---- ---- 373.10 -13.20 386.30 1640 ---- ---- ---- ---- 370.00 -13.20 383.20 1645 ---- ---- ---- ---- 366.90 -13.20 380.10 1650 ---- ---- ---- ---- 363.90 -13.10 377.00 1655 ---- ---- ---- ---- 360.90 -13.00 373.90 1660 ---- ---- ---- ---- 357.90 -13.00 370.90 1665 ---- ---- ---- ---- 355.00 -12.90 367.90 1670 ---- ---- ---- ---- 352.00 -12.90 364.90 1675 ---- ---- ---- ---- 349.10 -12.80 361.90 1680 ---- ---- ---- ---- 346.20 -12.80 359.00 1685 ---- ---- ---- ---- 343.40 -12.70 356.10 1690 ---- ---- ---- ---- 340.60 -12.60 353.20 1695 ---- ---- ---- ---- 337.80 -12.50 350.30 1700 ---- ---- ---- ---- 335.00 -12.50 347.50 1705 ---- ---- ---- ---- 332.20 -12.50 344.70 1710 ---- ---- ---- ---- 329.50 -12.40 341.90 1715 ---- ---- ---- ---- 326.80 -12.40 339.20 1720 ---- ---- ---- ---- 324.20 -12.30 336.50 1725 ---- ---- ---- ---- 321.50 -12.30 333.80 1730 ---- ---- ---- ---- 319.00 -12.20 331.20 1735 ---- ---- ---- ---- 316.40 -12.10 328.50 1740 ---- ---- ---- ---- 313.90 -12.00 325.90 1745 ---- ---- ---- ---- 311.40 -12.00 323.40 1750 ---- ---- ---- ---- 308.90 -12.00 320.90 1755 ---- ---- ---- ---- 306.50 -11.90 318.40 1760 ---- ---- ---- ---- 304.10 -11.80 315.90 1765 ---- ---- ---- ---- 301.70 -11.80 313.50 1770 ---- ---- ---- ---- 299.30 -11.80 311.10 1775 ---- ---- ---- ---- 297.00 -11.70 308.70 1780 ---- ---- ---- ---- 294.80 -11.60 306.40 1785 ---- ---- ---- ---- 292.50 -11.60 304.10 1790 ---- ---- ---- ---- 290.30 -11.50 301.80 1795 ---- ---- ---- ---- 288.10 -11.50 299.60 1800 ---- ---- ---- ---- 285.90 -11.50 297.40 1805 ---- ---- ---- ---- 283.80 -11.40 295.20 1810 ---- ---- ---- ---- 281.70 -11.30 293.00 1815 ---- ---- ---- ---- 279.60 -11.30 290.90 1820 ---- ---- ---- ---- 277.60 -11.20 288.80 1825 ---- ---- ---- ---- 275.60 -11.10 286.70 1830 ---- ---- ---- ---- 273.60 -11.10 284.70 1835 ---- ---- ---- ---- 271.60 -11.10 282.70 1840 ---- ---- ---- ---- 269.70 -11.00 280.70 1845 ---- ---- ---- ---- 267.80 -11.00 278.80 1850 ---- ---- ---- ---- 266.00 -10.80 276.80 1855 ---- ---- ---- ---- 264.10 -10.80 274.90 1860 ---- ---- ---- ---- 262.30 -10.80 273.10 1865 ---- ---- ---- ---- 260.50 -10.70 271.20 1870 ---- ---- ---- ---- 258.70 -10.70 269.40 1875 ---- ---- ---- ---- 257.00 -10.60 267.60 1880 ---- ---- ---- ---- 255.30 -10.50 265.80 1885 ---- ---- ---- ---- 253.60 -10.50 264.10 1890 ---- ---- ---- ---- 251.90 -10.50 262.40 1895 ---- ---- ---- ---- 250.30 -10.40 260.70 1900 ---- ---- ---- ---- 248.70 -10.30 259.00 1905 ---- ---- ---- ---- 247.10 -10.30 257.40 1910 ---- ---- ---- ---- 245.50 -10.30 255.80 1915 ---- ---- ---- ---- 244.00 -10.20 254.20 1920 ---- ---- ---- ---- 242.50 -10.10 252.60 1925 ---- ---- ---- ---- 241.00 -10.10 251.10 1930 ---- ---- ---- ---- 239.50 -10.10 249.60 1935 ---- ---- ---- ---- 238.10 -10.00 248.10 1940 ---- ---- ---- ---- 236.60 -10.00 246.60 1945 ---- ---- ---- ---- 235.20 -10.00 245.20 1950 ---- ---- ---- ---- 233.90 -9.80 243.70 1955 ---- ---- ---- ---- 232.50 -9.80 242.30 1960 ---- ---- ---- ---- 231.20 -9.80 241.00 1965 ---- ---- ---- ---- 229.90 -9.70 239.60 1970 ---- ---- ---- ---- 228.60 -9.70 238.30 1975 ---- ---- ---- ---- 227.30 -9.70 237.00 1980 ---- ---- ---- ---- 226.10 -9.60 235.70 1985 ---- ---- ---- ---- 224.90 -9.50 234.40 1990 ---- ---- ---- ---- 223.60 -9.60 233.20 1995 ---- ---- ---- ---- 222.50 -9.40 231.90 2000 ---- ---- ---- ---- 221.30 -9.40 230.70 2005 ---- ---- ---- ---- 220.20 -9.30 229.50 2010 ---- ---- ---- ---- 219.00 -9.40 228.40 2015 ---- ---- ---- ---- 217.90 -9.30 227.20 2020 ---- ---- ---- ---- 216.80 -9.30 226.10 2025 ---- ---- ---- ---- 215.80 -9.20 225.00 2030 ---- ---- ---- ---- 214.70 -9.20 223.90 2035 ---- ---- ---- ---- 213.70 -9.10 222.80 2040 ---- ---- ---- ---- 212.70 -9.10 221.80 2045 ---- ---- ---- ---- 211.70 -9.00 220.70 2050 ---- ---- ---- ---- 210.70 -9.00 219.70 2055 ---- ---- ---- ---- 209.70 -9.00 218.70 2060 ---- ---- ---- ---- 208.80 -8.90 217.70 2065 ---- ---- ---- ---- 207.80 -8.90 216.70 2070 ---- ---- ---- ---- 206.90 -8.80 215.70 2075 ---- ---- ---- ---- 206.00 -8.80 214.80 2080 ---- ---- ---- ---- 205.10 -8.80 213.90 2085 ---- ---- ---- ---- 204.20 -8.70 212.90 2090 ---- ---- ---- ---- 203.30 -8.70 212.00 2095 ---- ---- ---- ---- 202.40 -8.70 211.10 2100 ---- ---- ---- ---- 201.60 -8.60 210.20 2105 ---- ---- ---- ---- 200.70 -8.60 209.30 2110 ---- ---- ---- ---- 199.90 -8.60 208.50 2115 ---- ---- ---- ---- 199.10 -8.50 207.60 2120 ---- ---- ---- ---- 198.30 -8.50 206.80 2125 ---- ---- ---- ---- 197.50 -8.40 205.90 2130 ---- ---- ---- ---- 196.70 -8.40 205.10 2135 ---- ---- ---- ---- 195.90 -8.40 204.30 2140 ---- ---- ---- ---- 195.10 -8.40 203.50 2145 ---- ---- ---- ---- 194.30 -8.40 202.70 2150 ---- ---- ---- ---- 193.60 -8.30 201.90 2155 ---- ---- ---- ---- 192.80 -8.30 201.10 2160 ---- ---- ---- ---- 192.10 -8.20 200.30 2165 ---- ---- ---- ---- 191.40 -8.20 199.60 2170 ---- ---- ---- ---- 190.60 -8.20 198.80 2175 ---- ---- ---- ---- 189.90 -8.10 198.00 2180 ---- ---- ---- ---- 189.20 -8.10 197.30 2185 ---- ---- ---- ---- 188.50 -8.10 196.60 2190 ---- ---- ---- ---- 187.80 -8.00 195.80 2195 ---- ---- ---- ---- 187.10 -8.00 195.10 2200 ---- ---- ---- ---- 186.40 -8.00 194.40 2205 ---- ---- ---- ---- 185.70 -8.00 193.70 2210 ---- ---- ---- ---- 185.10 -7.90 193.00 2215 ---- ---- ---- ---- 184.40 -7.90 192.30 2220 ---- ---- ---- ---- 183.80 -7.80 191.60 2225 ---- ---- ---- ---- 183.10 -7.90 191.00 2230 ---- ---- ---- ---- 182.50 -7.80 190.30 2235 ---- ---- ---- ---- 181.80 -7.80 189.60 2240 ---- ---- ---- ---- 181.20 -7.80 189.00 2245 ---- ---- ---- ---- 180.60 -7.70 188.30 2250 ---- ---- ---- ---- 180.00 -7.70 187.70 2255 ---- ---- ---- ---- 179.40 -7.70 187.10 2260 ---- ---- ---- ---- 178.80 -7.60 186.40 2265 ---- ---- ---- ---- 178.20 -7.60 185.80 2270 ---- ---- ---- ---- 177.60 -7.60 185.20 2275 ---- ---- ---- ---- 177.00 -7.60 184.60 2280 ---- ---- ---- ---- 176.50 -7.50 184.00 2285 ---- ---- ---- ---- 175.90 -7.50 183.40 2290 ---- ---- ---- ---- 175.30 -7.50 182.80 2295 ---- ---- ---- ---- 174.80 -7.40 182.20 2300 ---- ---- ---- ---- 174.20 -7.50 181.70 2305 ---- ---- ---- ---- 173.70 -7.40 181.10 2310 ---- ---- ---- ---- 173.10 -7.40 180.50 2315 ---- ---- ---- ---- 172.60 -7.40 180.00 2320 ---- ---- ---- ---- 172.10 -7.30 179.40 2325 ---- ---- ---- ---- 171.60 -7.30 178.90 2330 ---- ---- ---- ---- 171.00 -7.30 178.30 2335 ---- ---- ---- ---- 170.50 -7.30 177.80 2340 ---- ---- ---- ---- 170.00 -7.30 177.30 2345 ---- ---- ---- ---- 169.50 -7.20 176.70 2350 ---- ---- ---- ---- 169.00 -7.20 176.20 2355 ---- ---- ---- ---- 168.60 -7.10 175.70 2360 ---- ---- ---- ---- 168.10 -7.10 175.20 2365 ---- ---- ---- ---- 167.60 -7.10 174.70 2370 ---- ---- ---- ---- 167.10 -7.10 174.20 2375 ---- ---- ---- ---- 166.70 -7.00 173.70 2380 ---- ---- ---- ---- 166.20 -7.10 173.30 2385 ---- ---- ---- ---- 165.70 -7.10 172.80 2390 ---- ---- ---- ---- 165.30 -7.00 172.30 2400 ---- ---- ---- ---- 164.40 -7.00 171.40 2410 ---- ---- ---- ---- 163.50 -7.00 170.50 2420 ---- ---- ---- ---- 162.70 -6.90 169.60 2425 ---- ---- ---- ---- 162.30 -6.80 169.10 2430 ---- ---- ---- ---- 161.90 -6.80 168.70 2440 ---- ---- ---- ---- 161.00 -6.80 167.80 2450 ---- ---- ---- ---- 160.20 -6.80 167.00 2460 ---- ---- ---- ---- 159.50 -6.70 166.20 2470 ---- ---- ---- ---- 158.70 -6.70 165.40 2475 ---- ---- ---- ---- 158.30 -6.70 165.00 2480 ---- ---- ---- ---- 158.00 -6.60 164.60 2500 ---- ---- ---- ---- 156.50 -6.60 163.10 2525 ---- ---- ---- ---- 154.80 -6.50 161.30 2550 ---- ---- ---- ---- 153.20 -6.40 159.60 2575 ---- ---- ---- ---- 151.70 -6.30 158.00 2600 ---- ---- ---- ---- 150.20 -6.30 156.50 2625 ---- ---- ---- ---- 148.90 -6.20 155.10 2650 ---- ---- ---- ---- 147.60 -6.10 153.70 2675 ---- ---- ---- ---- 146.40 -6.00 152.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 566.30 -16.70 583.00 1375 ---- ---- ---- ---- 547.90 -16.40 564.30 1400 ---- ---- ---- ---- 530.00 -16.10 546.10 1425 ---- ---- ---- ---- 512.60 -15.80 528.40 1450 ---- ---- ---- ---- 495.80 -15.30 511.10 1475 ---- ---- ---- ---- 479.40 -15.00 494.40 1500 ---- ---- ---- ---- 463.40 -14.80 478.20 1525 ---- ---- ---- ---- 447.90 -14.50 462.40 1550 ---- ---- ---- ---- 432.90 -14.10 447.00 1560 ---- ---- ---- ---- 427.00 -14.00 441.00 1570 ---- ---- ---- ---- 421.10 -14.00 435.10 1575 ---- ---- ---- ---- 418.30 -13.80 432.10 1580 ---- ---- ---- ---- 415.40 -13.80 429.20 1590 ---- ---- ---- ---- 409.70 -13.70 423.40 1600 ---- ---- ---- ---- 404.10 -13.50 417.60 1610 ---- ---- ---- ---- 398.50 -13.50 412.00 1620 ---- ---- ---- ---- 393.00 -13.40 406.40 1625 ---- ---- ---- ---- 390.30 -13.30 403.60 1630 ---- ---- ---- ---- 387.60 -13.20 400.80 1640 ---- ---- ---- ---- 382.20 -13.10 395.30 1650 ---- ---- ---- ---- 376.90 -13.00 389.90 1655 ---- ---- ---- ---- 374.30 -12.90 387.20 1660 ---- ---- ---- ---- 371.60 -13.00 384.60 1665 ---- ---- ---- ---- 369.10 -12.80 381.90 1670 ---- ---- ---- ---- 366.50 -12.80 379.30 1675 ---- ---- ---- ---- 363.90 -12.70 376.60 1680 ---- ---- ---- ---- 361.30 -12.70 374.00 1685 ---- ---- ---- ---- 358.80 -12.60 371.40 1690 ---- ---- ---- ---- 356.30 -12.60 368.90 1695 ---- ---- ---- ---- 353.80 -12.50 366.30 1700 ---- ---- ---- ---- 351.30 -12.50 363.80 1705 ---- ---- ---- ---- 348.80 -12.40 361.20 1710 ---- ---- ---- ---- 346.40 -12.30 358.70 1715 ---- ---- ---- ---- 343.90 -12.30 356.20 1720 ---- ---- ---- ---- 341.50 -12.20 353.70 1725 ---- ---- ---- ---- 339.10 -12.10 351.20 1730 ---- ---- ---- ---- 336.70 -12.10 348.80 1735 ---- ---- ---- ---- 334.30 -12.10 346.40 1740 ---- ---- ---- ---- 331.90 -12.00 343.90 1745 ---- ---- ---- ---- 329.50 -12.00 341.50 1750 ---- ---- ---- ---- 327.20 -11.90 339.10 1755 ---- ---- ---- ---- 324.90 -11.80 336.70 1760 ---- ---- ---- ---- 322.50 -11.90 334.40 1765 ---- ---- ---- ---- 320.20 -11.80 332.00 1770 ---- ---- ---- ---- 318.00 -11.70 329.70 1775 ---- ---- ---- ---- 315.70 -11.70 327.40 1780 ---- ---- ---- ---- 313.50 -11.60 325.10 1785 ---- ---- ---- ---- 311.20 -11.60 322.80 1790 ---- ---- ---- ---- 309.00 -11.50 320.50 1795 ---- ---- ---- ---- 306.80 -11.50 318.30 1800 ---- ---- ---- ---- 304.70 -11.40 316.10 1805 ---- ---- ---- ---- 302.50 -11.40 313.90 1810 ---- ---- ---- ---- 300.40 -11.30 311.70 1815 ---- ---- ---- ---- 298.30 -11.20 309.50 1820 ---- ---- ---- ---- 296.20 -11.20 307.40 1825 ---- ---- ---- ---- 294.20 -11.10 305.30 1830 ---- ---- ---- ---- 292.10 -11.10 303.20 1835 ---- ---- ---- ---- 290.10 -11.00 301.10 1840 ---- ---- ---- ---- 288.10 -11.00 299.10 1845 ---- ---- ---- ---- 286.10 -11.00 297.10 1850 ---- ---- ---- ---- 284.20 -10.90 295.10 1855 ---- ---- ---- ---- 282.30 -10.80 293.10 1860 ---- ---- ---- ---- 280.40 -10.80 291.20 1865 ---- ---- ---- ---- 278.60 -10.70 289.30 1870 ---- ---- ---- ---- 276.70 -10.70 287.40 1875 ---- ---- ---- ---- 274.90 -10.70 285.60 1880 ---- ---- ---- ---- 273.10 -10.60 283.70 1885 ---- ---- ---- ---- 271.40 -10.50 281.90 1890 ---- ---- ---- ---- 269.70 -10.50 280.20 1895 ---- ---- ---- ---- 268.00 -10.40 278.40 1900 ---- ---- ---- ---- 266.30 -10.40 276.70 1905 ---- ---- ---- ---- 264.70 -10.40 275.10 1910 ---- ---- ---- ---- 263.10 -10.30 273.40 1915 ---- ---- ---- ---- 261.60 -10.20 271.80 1920 ---- ---- ---- ---- 260.00 -10.20 270.20 1925 ---- ---- ---- ---- 258.50 -10.20 268.70 1930 ---- ---- ---- ---- 257.00 -10.20 267.20 1935 ---- ---- ---- ---- 255.60 -10.10 265.70 1940 ---- ---- ---- ---- 254.20 -10.00 264.20 1945 ---- ---- ---- ---- 252.80 -10.00 262.80 1950 ---- ---- ---- ---- 251.40 -9.90 261.30 1955 ---- ---- ---- ---- 250.10 -9.90 260.00 1960 ---- ---- ---- ---- 248.70 -9.90 258.60 1965 ---- ---- ---- ---- 247.40 -9.80 257.20 1970 ---- ---- ---- ---- 246.10 -9.80 255.90 1975 ---- ---- ---- ---- 244.90 -9.70 254.60 1980 ---- ---- ---- ---- 243.70 -9.60 253.30 1985 ---- ---- ---- ---- 242.40 -9.70 252.10 1990 ---- ---- ---- ---- 241.20 -9.60 250.80 1995 ---- ---- ---- ---- 240.10 -9.50 249.60 2000 ---- ---- ---- ---- 238.90 -9.50 248.40 2005 ---- ---- ---- ---- 237.80 -9.50 247.30 2010 ---- ---- ---- ---- 236.70 -9.40 246.10 2015 ---- ---- ---- ---- 235.50 -9.40 244.90 2020 ---- ---- ---- ---- 234.50 -9.30 243.80 2025 ---- ---- ---- ---- 233.40 -9.30 242.70 2030 ---- ---- ---- ---- 232.30 -9.30 241.60 2035 ---- ---- ---- ---- 231.30 -9.30 240.60 2040 ---- ---- ---- ---- 230.30 -9.20 239.50 2045 ---- ---- ---- ---- 229.30 -9.20 238.50 2050 ---- ---- ---- ---- 228.30 -9.20 237.50 2055 ---- ---- ---- ---- 227.40 -9.10 236.50 2060 ---- ---- ---- ---- 226.40 -9.10 235.50 2065 ---- ---- ---- ---- 225.50 -9.00 234.50 2070 ---- ---- ---- ---- 224.60 -9.00 233.60 2075 ---- ---- ---- ---- 223.70 -8.90 232.60 2080 ---- ---- ---- ---- 222.80 -8.90 231.70 2085 ---- ---- ---- ---- 221.90 -8.90 230.80 2090 ---- ---- ---- ---- 221.00 -8.90 229.90 2095 ---- ---- ---- ---- 220.20 -8.80 229.00 2100 ---- ---- ---- ---- 219.30 -8.80 228.10 2105 ---- ---- ---- ---- 218.50 -8.80 227.30 2110 ---- ---- ---- ---- 217.70 -8.70 226.40 2115 ---- ---- ---- ---- 216.90 -8.70 225.60 2120 ---- ---- ---- ---- 216.10 -8.60 224.70 2125 ---- ---- ---- ---- 215.30 -8.60 223.90 2130 ---- ---- ---- ---- 214.50 -8.60 223.10 2135 ---- ---- ---- ---- 213.80 -8.50 222.30 2140 ---- ---- ---- ---- 213.00 -8.50 221.50 2145 ---- ---- ---- ---- 212.30 -8.40 220.70 2150 ---- ---- ---- ---- 211.50 -8.50 220.00 2155 ---- ---- ---- ---- 210.80 -8.40 219.20 2160 ---- ---- ---- ---- 210.10 -8.40 218.50 2165 ---- ---- ---- ---- 209.30 -8.40 217.70 2170 ---- ---- ---- ---- 208.60 -8.40 217.00 2175 ---- ---- ---- ---- 207.90 -8.30 216.20 2180 ---- ---- ---- ---- 207.20 -8.30 215.50 2185 ---- ---- ---- ---- 206.50 -8.30 214.80 2190 ---- ---- ---- ---- 205.90 -8.20 214.10 2195 ---- ---- ---- ---- 205.20 -8.20 213.40 2200 ---- ---- ---- ---- 204.50 -8.20 212.70 2205 ---- ---- ---- ---- 203.90 -8.10 212.00 2210 ---- ---- ---- ---- 203.20 -8.10 211.30 2215 ---- ---- ---- ---- 202.60 -8.10 210.70 2220 ---- ---- ---- ---- 201.90 -8.10 210.00 2225 ---- ---- ---- ---- 201.30 -8.00 209.30 2230 ---- ---- ---- ---- 200.70 -8.00 208.70 2235 ---- ---- ---- ---- 200.10 -7.90 208.00 2240 ---- ---- ---- ---- 199.50 -7.90 207.40 2245 ---- ---- ---- ---- 198.90 -7.90 206.80 2250 ---- ---- ---- ---- 198.30 -7.90 206.20 2255 ---- ---- ---- ---- 197.70 -7.80 205.50 2260 ---- ---- ---- ---- 197.10 -7.80 204.90 2265 ---- ---- ---- ---- 196.50 -7.80 204.30 2270 ---- ---- ---- ---- 195.90 -7.80 203.70 2275 ---- ---- ---- ---- 195.40 -7.70 203.10 2280 ---- ---- ---- ---- 194.80 -7.80 202.60 2285 ---- ---- ---- ---- 194.30 -7.70 202.00 2290 ---- ---- ---- ---- 193.70 -7.70 201.40 2295 ---- ---- ---- ---- 193.20 -7.70 200.90 2300 ---- ---- ---- ---- 192.70 -7.60 200.30 2305 ---- ---- ---- ---- 192.10 -7.60 199.70 2310 ---- ---- ---- ---- 191.60 -7.60 199.20 2315 ---- ---- ---- ---- 191.10 -7.60 198.70 2320 ---- ---- ---- ---- 190.60 -7.50 198.10 2325 ---- ---- ---- ---- 190.10 -7.50 197.60 2330 ---- ---- ---- ---- 189.60 -7.50 197.10 2335 ---- ---- ---- ---- 189.10 -7.50 196.60 2340 ---- ---- ---- ---- 188.60 -7.40 196.00 2345 ---- ---- ---- ---- 188.10 -7.40 195.50 2350 ---- ---- ---- ---- 187.60 -7.40 195.00 2355 ---- ---- ---- ---- 187.20 -7.30 194.50 2360 ---- ---- ---- ---- 186.70 -7.40 194.10 2365 ---- ---- ---- ---- 186.20 -7.40 193.60 2370 ---- ---- ---- ---- 185.80 -7.30 193.10 2375 ---- ---- ---- ---- 185.30 -7.30 192.60 2380 ---- ---- ---- ---- 184.90 -7.30 192.20 2385 ---- ---- ---- ---- 184.40 -7.30 191.70 2390 ---- ---- ---- ---- 184.00 -7.20 191.20 2395 ---- ---- ---- ---- 183.60 -7.20 190.80 2400 ---- ---- ---- ---- 183.10 -7.20 190.30 2410 ---- ---- ---- ---- 182.30 -7.20 189.50 2420 ---- ---- ---- ---- 181.50 -7.10 188.60 2425 ---- ---- ---- ---- 181.10 -7.10 188.20 2430 ---- ---- ---- ---- 180.70 -7.10 187.80 2440 ---- ---- ---- ---- 179.90 -7.00 186.90 2450 ---- ---- ---- ---- 179.10 -7.00 186.10 2460 ---- ---- ---- ---- 178.40 -6.90 185.30 2470 ---- ---- ---- ---- 177.60 -7.00 184.60 2475 ---- ---- ---- ---- 177.30 -6.90 184.20 2480 ---- ---- ---- ---- 176.90 -6.90 183.80 2490 ---- ---- ---- ---- 176.20 -6.90 183.10 2500 ---- ---- ---- ---- 175.50 -6.90 182.40 2525 ---- ---- ---- ---- 173.90 -6.70 180.60 2550 ---- ---- ---- ---- 172.40 -6.60 179.00 2575 ---- ---- ---- ---- 170.90 -6.60 177.50 2600 ---- ---- ---- ---- 169.50 -6.50 176.00 2625 ---- ---- ---- ---- 168.20 -6.50 174.70 2650 ---- ---- ---- ---- 167.00 -6.40 173.40 2675 ---- ---- ---- ---- 165.90 -6.30 172.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 568.00 -16.20 584.20 1400 ---- ---- ---- ---- 550.30 -15.90 566.20 1425 ---- ---- ---- ---- 533.10 -15.60 548.70 1450 ---- ---- ---- ---- 516.40 -15.30 531.70 1475 ---- ---- ---- ---- 500.10 -15.00 515.10 1500 ---- ---- ---- ---- 484.30 -14.70 499.00 1525 ---- ---- ---- ---- 469.00 -14.40 483.40 1550 ---- ---- ---- ---- 454.10 -14.00 468.10 1570 ---- ---- ---- ---- 442.40 -13.90 456.30 1575 ---- ---- ---- ---- 439.60 -13.80 453.40 1580 ---- ---- ---- ---- 436.70 -13.80 450.50 1590 ---- ---- ---- ---- 431.00 -13.70 444.70 1600 ---- ---- ---- ---- 425.50 -13.50 439.00 1610 ---- ---- ---- ---- 419.90 -13.40 433.30 1620 ---- ---- ---- ---- 414.50 -13.30 427.80 1625 ---- ---- ---- ---- 411.80 -13.20 425.00 1630 ---- ---- ---- ---- 409.10 -13.20 422.30 1640 ---- ---- ---- ---- 403.70 -13.10 416.80 1650 ---- ---- ---- ---- 398.40 -13.00 411.40 1660 ---- ---- ---- ---- 393.20 -12.90 406.10 1670 ---- ---- ---- ---- 388.10 -12.70 400.80 1675 ---- ---- ---- ---- 385.50 -12.70 398.20 1680 ---- ---- ---- ---- 383.00 -12.60 395.60 1685 ---- ---- ---- ---- 380.40 -12.60 393.00 1690 ---- ---- ---- ---- 377.90 -12.60 390.50 1695 ---- ---- ---- ---- 375.40 -12.50 387.90 1700 ---- ---- ---- ---- 372.90 -12.50 385.40 1705 ---- ---- ---- ---- 370.50 -12.40 382.90 1710 ---- ---- ---- ---- 368.00 -12.40 380.40 1715 ---- ---- ---- ---- 365.60 -12.30 377.90 1720 ---- ---- ---- ---- 363.10 -12.30 375.40 1725 ---- ---- ---- ---- 360.70 -12.20 372.90 1730 ---- ---- ---- ---- 358.30 -12.20 370.50 1735 ---- ---- ---- ---- 355.90 -12.10 368.00 1740 ---- ---- ---- ---- 353.60 -12.00 365.60 1745 ---- ---- ---- ---- 351.20 -12.00 363.20 1750 ---- ---- ---- ---- 348.90 -11.90 360.80 1755 ---- ---- ---- ---- 346.50 -11.90 358.40 1760 ---- ---- ---- ---- 344.20 -11.90 356.10 1765 ---- ---- ---- ---- 341.90 -11.80 353.70 1770 ---- ---- ---- ---- 339.60 -11.80 351.40 1775 ---- ---- ---- ---- 337.30 -11.70 349.00 1780 ---- ---- ---- ---- 335.10 -11.60 346.70 1785 ---- ---- ---- ---- 332.80 -11.60 344.40 1790 ---- ---- ---- ---- 330.60 -11.60 342.20 1795 ---- ---- ---- ---- 328.40 -11.50 339.90 1800 ---- ---- ---- ---- 326.20 -11.50 337.70 1805 ---- ---- ---- ---- 324.00 -11.40 335.40 1810 ---- ---- ---- ---- 321.90 -11.30 333.20 1815 ---- ---- ---- ---- 319.70 -11.30 331.00 1820 ---- ---- ---- ---- 317.60 -11.30 328.90 1825 ---- ---- ---- ---- 315.50 -11.20 326.70 1830 ---- ---- ---- ---- 313.40 -11.20 324.60 1835 ---- ---- ---- ---- 311.40 -11.10 322.50 1840 ---- ---- ---- ---- 309.40 -11.00 320.40 1845 ---- ---- ---- ---- 307.30 -11.10 318.40 1850 ---- ---- ---- ---- 305.30 -11.00 316.30 1855 ---- ---- ---- ---- 303.40 -10.90 314.30 1860 ---- ---- ---- ---- 301.40 -10.90 312.30 1865 ---- ---- ---- ---- 299.50 -10.80 310.30 1870 ---- ---- ---- ---- 297.60 -10.80 308.40 1875 ---- ---- ---- ---- 295.80 -10.70 306.50 1880 ---- ---- ---- ---- 293.90 -10.70 304.60 1885 ---- ---- ---- ---- 292.10 -10.60 302.70 1890 ---- ---- ---- ---- 290.30 -10.60 300.90 1895 ---- ---- ---- ---- 288.60 -10.50 299.10 1900 ---- ---- ---- ---- 286.80 -10.50 297.30 1905 ---- ---- ---- ---- 285.10 -10.50 295.60 1910 ---- ---- ---- ---- 283.50 -10.40 293.90 1915 ---- ---- ---- ---- 281.80 -10.40 292.20 1920 ---- ---- ---- ---- 280.20 -10.30 290.50 1925 ---- ---- ---- ---- 278.60 -10.30 288.90 1930 ---- ---- ---- ---- 277.10 -10.20 287.30 1935 ---- ---- ---- ---- 275.60 -10.20 285.80 1940 ---- ---- ---- ---- 274.10 -10.10 284.20 1945 ---- ---- ---- ---- 272.60 -10.10 282.70 1950 ---- ---- ---- ---- 271.20 -10.10 281.30 1955 ---- ---- ---- ---- 269.80 -10.00 279.80 1960 ---- ---- ---- ---- 268.40 -10.00 278.40 1965 ---- ---- ---- ---- 267.10 -9.90 277.00 1970 ---- ---- ---- ---- 265.70 -9.90 275.60 1975 ---- ---- ---- ---- 264.40 -9.90 274.30 1980 ---- ---- ---- ---- 263.20 -9.80 273.00 1985 ---- ---- ---- ---- 261.90 -9.80 271.70 1990 ---- ---- ---- ---- 260.70 -9.70 270.40 1995 ---- ---- ---- ---- 259.50 -9.70 269.20 2000 ---- ---- ---- ---- 258.30 -9.60 267.90 2005 ---- ---- ---- ---- 257.10 -9.60 266.70 2010 ---- ---- ---- ---- 256.00 -9.50 265.50 2015 ---- ---- ---- ---- 254.80 -9.60 264.40 2020 ---- ---- ---- ---- 253.70 -9.50 263.20 2025 ---- ---- ---- ---- 252.60 -9.50 262.10 2030 ---- ---- ---- ---- 251.60 -9.40 261.00 2035 ---- ---- ---- ---- 250.50 -9.40 259.90 2040 ---- ---- ---- ---- 249.50 -9.30 258.80 2045 ---- ---- ---- ---- 248.40 -9.40 257.80 2050 ---- ---- ---- ---- 247.40 -9.30 256.70 2055 ---- ---- ---- ---- 246.40 -9.30 255.70 2060 ---- ---- ---- ---- 245.50 -9.20 254.70 2065 ---- ---- ---- ---- 244.50 -9.20 253.70 2070 ---- ---- ---- ---- 243.60 -9.10 252.70 2075 ---- ---- ---- ---- 242.70 -9.10 251.80 2080 ---- ---- ---- ---- 241.80 -9.00 250.80 2085 ---- ---- ---- ---- 240.90 -9.00 249.90 2090 ---- ---- ---- ---- 240.00 -9.00 249.00 2095 ---- ---- ---- ---- 239.10 -9.00 248.10 2100 ---- ---- ---- ---- 238.30 -8.90 247.20 2105 ---- ---- ---- ---- 237.50 -8.90 246.40 2110 ---- ---- ---- ---- 236.60 -8.90 245.50 2115 ---- ---- ---- ---- 235.80 -8.90 244.70 2120 ---- ---- ---- ---- 235.00 -8.90 243.90 2125 ---- ---- ---- ---- 234.30 -8.70 243.00 2130 ---- ---- ---- ---- 233.50 -8.70 242.20 2135 ---- ---- ---- ---- 232.70 -8.70 241.40 2140 ---- ---- ---- ---- 232.00 -8.70 240.70 2145 ---- ---- ---- ---- 231.20 -8.70 239.90 2150 ---- ---- ---- ---- 230.50 -8.60 239.10 2155 ---- ---- ---- ---- 229.80 -8.60 238.40 2160 ---- ---- ---- ---- 229.00 -8.60 237.60 2165 ---- ---- ---- ---- 228.30 -8.60 236.90 2170 ---- ---- ---- ---- 227.60 -8.50 236.10 2175 ---- ---- ---- ---- 226.90 -8.50 235.40 2180 ---- ---- ---- ---- 226.20 -8.50 234.70 2185 ---- ---- ---- ---- 225.60 -8.40 234.00 2190 ---- ---- ---- ---- 224.90 -8.40 233.30 2195 ---- ---- ---- ---- 224.20 -8.40 232.60 2200 ---- ---- ---- ---- 223.60 -8.30 231.90 2205 ---- ---- ---- ---- 222.90 -8.30 231.20 2210 ---- ---- ---- ---- 222.30 -8.30 230.60 2215 ---- ---- ---- ---- 221.60 -8.30 229.90 2220 ---- ---- ---- ---- 221.00 -8.30 229.30 2225 ---- ---- ---- ---- 220.40 -8.20 228.60 2230 ---- ---- ---- ---- 219.80 -8.20 228.00 2235 ---- ---- ---- ---- 219.20 -8.10 227.30 2240 ---- ---- ---- ---- 218.60 -8.10 226.70 2245 ---- ---- ---- ---- 218.00 -8.10 226.10 2250 ---- ---- ---- ---- 217.40 -8.10 225.50 2255 ---- ---- ---- ---- 216.80 -8.10 224.90 2260 ---- ---- ---- ---- 216.20 -8.10 224.30 2265 ---- ---- ---- ---- 215.70 -8.00 223.70 2270 ---- ---- ---- ---- 215.10 -8.00 223.10 2275 ---- ---- ---- ---- 214.50 -8.00 222.50 2280 ---- ---- ---- ---- 214.00 -7.90 221.90 2285 ---- ---- ---- ---- 213.40 -8.00 221.40 2290 ---- ---- ---- ---- 212.90 -7.90 220.80 2295 ---- ---- ---- ---- 212.40 -7.80 220.20 2300 ---- ---- ---- ---- 211.90 -7.80 219.70 2305 ---- ---- ---- ---- 211.30 -7.90 219.20 2310 ---- ---- ---- ---- 210.80 -7.80 218.60 2315 ---- ---- ---- ---- 210.30 -7.80 218.10 2320 ---- ---- ---- ---- 209.80 -7.80 217.60 2325 ---- ---- ---- ---- 209.30 -7.70 217.00 2330 ---- ---- ---- ---- 208.80 -7.70 216.50 2335 ---- ---- ---- ---- 208.30 -7.70 216.00 2340 ---- ---- ---- ---- 207.80 -7.70 215.50 2345 ---- ---- ---- ---- 207.40 -7.60 215.00 2350 ---- ---- ---- ---- 206.90 -7.60 214.50 2355 ---- ---- ---- ---- 206.40 -7.60 214.00 2360 ---- ---- ---- ---- 206.00 -7.60 213.60 2365 ---- ---- ---- ---- 205.50 -7.60 213.10 2370 ---- ---- ---- ---- 205.10 -7.50 212.60 2375 ---- ---- ---- ---- 204.60 -7.60 212.20 2380 ---- ---- ---- ---- 204.20 -7.50 211.70 2385 ---- ---- ---- ---- 203.80 -7.40 211.20 2390 ---- ---- ---- ---- 203.30 -7.50 210.80 2395 ---- ---- ---- ---- 202.90 -7.50 210.40 2400 ---- ---- ---- ---- 202.50 -7.40 209.90 2405 ---- ---- ---- ---- 202.10 -7.40 209.50 2410 ---- ---- ---- ---- 201.70 -7.40 209.10 2420 ---- ---- ---- ---- 200.90 -7.30 208.20 2425 ---- ---- ---- ---- 200.50 -7.30 207.80 2430 ---- ---- ---- ---- 200.10 -7.30 207.40 2440 ---- ---- ---- ---- 199.30 -7.30 206.60 2450 ---- ---- ---- ---- 198.60 -7.20 205.80 2460 ---- ---- ---- ---- 197.80 -7.20 205.00 2470 ---- ---- ---- ---- 197.10 -7.20 204.30 2475 ---- ---- ---- ---- 196.80 -7.10 203.90 2480 ---- ---- ---- ---- 196.40 -7.20 203.60 2490 ---- ---- ---- ---- 195.70 -7.10 202.80 2500 ---- ---- ---- ---- 195.10 -7.10 202.20 2525 ---- ---- ---- ---- 193.50 -7.00 200.50 2550 ---- ---- ---- ---- 192.00 -6.90 198.90 2575 ---- ---- ---- ---- 190.60 -6.80 197.40 2600 ---- ---- ---- ---- 189.30 -6.70 196.00 2625 ---- ---- ---- ---- 188.00 -6.80 194.80 2650 ---- ---- ---- ---- 186.90 -6.60 193.50 2675 ---- ---- ---- ---- 185.80 -6.60 192.40 2700 ---- ---- ---- ---- 184.80 -6.50 191.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 563.90 -15.80 579.70 1425 ---- ---- ---- ---- 547.00 -15.40 562.40 1450 ---- ---- ---- ---- 530.50 -15.10 545.60 1475 ---- ---- ---- ---- 514.50 -14.80 529.30 1500 ---- ---- ---- ---- 498.90 -14.60 513.50 1525 ---- ---- ---- ---- 483.80 -14.20 498.00 1550 ---- ---- ---- ---- 469.10 -13.90 483.00 1575 ---- ---- ---- ---- 454.80 -13.70 468.50 1580 ---- ---- ---- ---- 451.90 -13.70 465.60 1590 ---- ---- ---- ---- 446.40 -13.50 459.90 1600 ---- ---- ---- ---- 440.80 -13.50 454.30 1610 ---- ---- ---- ---- 435.40 -13.30 448.70 1620 ---- ---- ---- ---- 430.00 -13.20 443.20 1625 ---- ---- ---- ---- 427.30 -13.20 440.50 1630 ---- ---- ---- ---- 424.70 -13.10 437.80 1640 ---- ---- ---- ---- 419.40 -13.00 432.40 1650 ---- ---- ---- ---- 414.20 -12.90 427.10 1660 ---- ---- ---- ---- 409.00 -12.80 421.80 1670 ---- ---- ---- ---- 403.90 -12.70 416.60 1675 ---- ---- ---- ---- 401.40 -12.60 414.00 1680 ---- ---- ---- ---- 398.90 -12.50 411.40 1685 ---- ---- ---- ---- 396.40 -12.50 408.90 1690 ---- ---- ---- ---- 393.90 -12.50 406.40 1695 ---- ---- ---- ---- 391.40 -12.40 403.80 1700 ---- ---- ---- ---- 388.90 -12.40 401.30 1705 ---- ---- ---- ---- 386.50 -12.30 398.80 1710 ---- ---- ---- ---- 384.10 -12.20 396.30 1715 ---- ---- ---- ---- 381.60 -12.30 393.90 1720 ---- ---- ---- ---- 379.20 -12.20 391.40 1725 ---- ---- ---- ---- 376.80 -12.20 389.00 1730 ---- ---- ---- ---- 374.50 -12.10 386.60 1735 ---- ---- ---- ---- 372.10 -12.00 384.10 1740 ---- ---- ---- ---- 369.70 -12.00 381.70 1745 ---- ---- ---- ---- 367.40 -12.00 379.40 1750 ---- ---- ---- ---- 365.10 -11.90 377.00 1755 ---- ---- ---- ---- 362.80 -11.80 374.60 1760 ---- ---- ---- ---- 360.50 -11.80 372.30 1765 ---- ---- ---- ---- 358.20 -11.80 370.00 1770 ---- ---- ---- ---- 355.90 -11.70 367.60 1775 ---- ---- ---- ---- 353.70 -11.60 365.30 1780 ---- ---- ---- ---- 351.40 -11.60 363.00 1785 ---- ---- ---- ---- 349.20 -11.60 360.80 1790 ---- ---- ---- ---- 347.00 -11.50 358.50 1795 ---- ---- ---- ---- 344.80 -11.40 356.20 1800 ---- ---- ---- ---- 342.60 -11.40 354.00 1805 ---- ---- ---- ---- 340.40 -11.40 351.80 1810 ---- ---- ---- ---- 338.30 -11.30 349.60 1815 ---- ---- ---- ---- 336.10 -11.30 347.40 1820 ---- ---- ---- ---- 334.00 -11.20 345.20 1825 ---- ---- ---- ---- 331.90 -11.20 343.10 1830 ---- ---- ---- ---- 329.80 -11.20 341.00 1835 ---- ---- ---- ---- 327.80 -11.10 338.90 1840 ---- ---- ---- ---- 325.70 -11.10 336.80 1845 ---- ---- ---- ---- 323.70 -11.00 334.70 1850 ---- ---- ---- ---- 321.70 -11.00 332.70 1855 ---- ---- ---- ---- 319.70 -10.90 330.60 1860 ---- ---- ---- ---- 317.80 -10.90 328.70 1865 ---- ---- ---- ---- 315.80 -10.90 326.70 1870 ---- ---- ---- ---- 313.90 -10.80 324.70 1875 ---- ---- ---- ---- 312.10 -10.70 322.80 1880 ---- ---- ---- ---- 310.20 -10.70 320.90 1885 ---- ---- ---- ---- 308.40 -10.60 319.00 1890 ---- ---- ---- ---- 306.60 -10.60 317.20 1895 ---- ---- ---- ---- 304.80 -10.60 315.40 1900 ---- ---- ---- ---- 303.00 -10.60 313.60 1905 ---- ---- ---- ---- 301.30 -10.50 311.80 1910 ---- ---- ---- ---- 299.60 -10.50 310.10 1915 ---- ---- ---- ---- 298.00 -10.40 308.40 1920 ---- ---- ---- ---- 296.30 -10.40 306.70 1925 ---- ---- ---- ---- 294.70 -10.30 305.00 1930 ---- ---- ---- ---- 293.20 -10.20 303.40 1935 ---- ---- ---- ---- 291.60 -10.20 301.80 1940 ---- ---- ---- ---- 290.10 -10.20 300.30 1945 ---- ---- ---- ---- 288.60 -10.20 298.80 1950 ---- ---- ---- ---- 287.20 -10.10 297.30 1955 ---- ---- ---- ---- 285.80 -10.00 295.80 1960 ---- ---- ---- ---- 284.40 -10.00 294.40 1965 ---- ---- ---- ---- 283.00 -10.00 293.00 1970 ---- ---- ---- ---- 281.70 -9.90 291.60 1975 ---- ---- ---- ---- 280.40 -9.90 290.30 1980 ---- ---- ---- ---- 279.10 -9.80 288.90 1985 ---- ---- ---- ---- 277.80 -9.80 287.60 1990 ---- ---- ---- ---- 276.60 -9.80 286.40 1995 ---- ---- ---- ---- 275.40 -9.70 285.10 2000 ---- ---- ---- ---- 274.20 -9.70 283.90 2005 ---- ---- ---- ---- 273.00 -9.70 282.70 2010 ---- ---- ---- ---- 271.90 -9.60 281.50 2015 ---- ---- ---- ---- 270.70 -9.60 280.30 2020 ---- ---- ---- ---- 269.60 -9.60 279.20 2025 ---- ---- ---- ---- 268.50 -9.50 278.00 2030 ---- ---- ---- ---- 267.50 -9.40 276.90 2035 ---- ---- ---- ---- 266.40 -9.50 275.90 2040 ---- ---- ---- ---- 265.40 -9.40 274.80 2045 ---- ---- ---- ---- 264.30 -9.40 273.70 2050 ---- ---- ---- ---- 263.30 -9.40 272.70 2055 ---- ---- ---- ---- 262.40 -9.30 271.70 2060 ---- ---- ---- ---- 261.40 -9.30 270.70 2065 ---- ---- ---- ---- 260.40 -9.30 269.70 2070 ---- ---- ---- ---- 259.50 -9.20 268.70 2075 ---- ---- ---- ---- 258.60 -9.20 267.80 2080 ---- ---- ---- ---- 257.70 -9.20 266.90 2085 ---- ---- ---- ---- 256.80 -9.10 265.90 2090 ---- ---- ---- ---- 256.00 -9.10 265.10 2095 ---- ---- ---- ---- 255.10 -9.10 264.20 2100 ---- ---- ---- ---- 254.30 -9.00 263.30 2105 ---- ---- ---- ---- 253.50 -8.90 262.40 2110 ---- ---- ---- ---- 252.60 -9.00 261.60 2115 ---- ---- ---- ---- 251.90 -8.90 260.80 2120 ---- ---- ---- ---- 251.10 -8.90 260.00 2125 ---- ---- ---- ---- 250.30 -8.90 259.20 2130 ---- ---- ---- ---- 249.50 -8.90 258.40 2135 ---- ---- ---- ---- 248.80 -8.80 257.60 2140 ---- ---- ---- ---- 248.10 -8.70 256.80 2145 ---- ---- ---- ---- 247.30 -8.80 256.10 2150 ---- ---- ---- ---- 246.60 -8.70 255.30 2155 ---- ---- ---- ---- 245.90 -8.70 254.60 2160 ---- ---- ---- ---- 245.20 -8.70 253.90 2165 ---- ---- ---- ---- 244.50 -8.70 253.20 2170 ---- ---- ---- ---- 243.80 -8.70 252.50 2175 ---- ---- ---- ---- 243.20 -8.50 251.70 2180 ---- ---- ---- ---- 242.50 -8.60 251.10 2185 ---- ---- ---- ---- 241.80 -8.60 250.40 2190 ---- ---- ---- ---- 241.20 -8.50 249.70 2195 ---- ---- ---- ---- 240.50 -8.50 249.00 2200 ---- ---- ---- ---- 239.90 -8.50 248.40 2205 ---- ---- ---- ---- 239.30 -8.40 247.70 2210 ---- ---- ---- ---- 238.60 -8.50 247.10 2215 ---- ---- ---- ---- 238.00 -8.40 246.40 2220 ---- ---- ---- ---- 237.40 -8.40 245.80 2225 ---- ---- ---- ---- 236.80 -8.30 245.10 2230 ---- ---- ---- ---- 236.20 -8.30 244.50 2235 ---- ---- ---- ---- 235.60 -8.30 243.90 2240 ---- ---- ---- ---- 235.00 -8.30 243.30 2245 ---- ---- ---- ---- 234.50 -8.20 242.70 2250 ---- ---- ---- ---- 233.90 -8.20 242.10 2255 ---- ---- ---- ---- 233.30 -8.20 241.50 2260 ---- ---- ---- ---- 232.80 -8.10 240.90 2270 ---- ---- ---- ---- 231.70 -8.10 239.80 2275 ---- ---- ---- ---- 231.20 -8.00 239.20 2280 ---- ---- ---- ---- 230.60 -8.10 238.70 2290 ---- ---- ---- ---- 229.60 -8.00 237.60 2300 ---- ---- ---- ---- 228.60 -7.90 236.50 2310 ---- ---- ---- ---- 227.60 -7.90 235.50 2320 ---- ---- ---- ---- 226.60 -7.90 234.50 2325 ---- ---- ---- ---- 226.10 -7.90 234.00 2330 ---- ---- ---- ---- 225.60 -7.90 233.50 2340 ---- ---- ---- ---- 224.70 -7.80 232.50 2350 ---- ---- ---- ---- 223.80 -7.80 231.60 2360 ---- ---- ---- ---- 222.90 -7.70 230.60 2375 ---- ---- ---- ---- 221.60 -7.70 229.30 2400 ---- ---- ---- ---- 219.50 -7.60 227.10 2425 ---- ---- ---- ---- 217.60 -7.50 225.10 2450 ---- ---- ---- ---- 215.80 -7.40 223.20 2475 ---- ---- ---- ---- 214.10 -7.30 221.40 2500 ---- ---- ---- ---- 212.50 -7.20 219.70 2525 ---- ---- ---- ---- 211.00 -7.10 218.10 2550 ---- ---- ---- ---- 209.60 -7.10 216.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9451 16788 564511 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 52 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 19 1135 ---- ---- ---- ---- .10 UNCH .10 10 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 4 1150 ---- ---- ---- ---- .10 UNCH .10 5 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 5 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 820 .10 991 2947 1205 ---- ---- ---- ---- .10 UNCH .10 4 4 1210 .10 .10 .10 .10 .10 UNCH 10 .10 39 40 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 UNCH .10 33 1270 ---- ---- ---- ---- .10 UNCH .10 24 1275 ---- ---- ---- ---- .10 UNCH .10 161 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 ---- ---- ---- ---- .10 UNCH .10 12 6267 1305 ---- ---- ---- ---- .10 UNCH .10 42 1310 ---- ---- ---- ---- .10 UNCH .10 4 1315 ---- ---- ---- ---- .10 UNCH .10 29 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 49 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 UNCH .10 356 1355 ---- ---- ---- ---- .10 UNCH .10 34 1360 ---- ---- ---- ---- .10 UNCH .10 119 1365 ---- ---- ---- ---- .10 -.10 .20 136 1370 ---- ---- ---- ---- .10 -.10 .20 92 1375 ---- ---- ---- ---- .10 -.10 .20 315 1380 ---- ---- ---- ---- .10 -.10 .20 49 1385 ---- ---- ---- ---- .20 UNCH .20 140 1390 .20 .20 .20 .20 .20 UNCH 2 .20 31 1395 ---- ---- ---- ---- .20 UNCH .20 1 46 1400 ---- ---- ---- ---- .20 UNCH .20 3522 1405 ---- ---- ---- ---- .20 UNCH .20 75 1410 .40 .40 .30A .30A .20 -.10 8 .30 111 1415 ---- ---- ---- ---- .30 UNCH .30 22 1420 .30 .30 .30 .30 .30 UNCH 1 .30 1 51 1425 .40 .40 .40 .40 .30 UNCH 5 .30 2 125 1430 ---- ---- ---- ---- .30 UNCH .30 1 80 1435 ---- ---- ---- ---- .40 +.10 .30 56 1440 ---- ---- ---- ---- .40 UNCH 10 .40 8 129 1445 ---- ---- ---- ---- .40 UNCH .40 44 1450 ---- ---- ---- ---- .50 +.10 7 .40 507 1549 1455 .60 .60 .60 .50A .50 +.10 1 .40 8 36 1460 ---- ---- ---- ---- .50 UNCH 1 .50 96 1465 ---- .60B ---- .60B .60 +.10 3 .50 71 1470 ---- .60B ---- .60B .70 +.20 .50 72 1475 ---- .70B ---- .70B .70 +.10 .60 3 80 1480 .90 .90 .90 .70A .80 +.20 11 .60 5 192 1485 ---- .90B ---- .90B .90 +.20 .70 202 1490 ---- 1.00B ---- 1.00B 1.00 +.30 3 .70 8 770 1495 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1 94 1500 .80 1.30B .80 1.00 1.20 +.30 24 .90 313 6595 1505 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1 176 1510 ---- 1.60B ---- 1.60B 1.50 +.40 2 1.10 12 149 1515 ---- 1.80B ---- 1.80B 1.70 +.50 1 1.20 235 818 1520 ---- 2.10B ---- 2.10B 1.90 +.50 1.40 549 1525 2.00 2.30B 1.90 2.30B 2.10 +.60 14 1.50 7 1844 1530 2.40 2.60B 2.40 2.20A 2.40 +.70 15 1.70 19 438 1535 2.70 2.90B 2.70 2.50A 2.70 +.80 2 1.90 119 1540 2.10 3.30 2.10 2.80A 3.00 +.90 27 2.10 78 207 1545 ---- 3.70B 2.30A 2.30A 3.40 +1.00 2.40 4 115 1550 2.80 4.20B 2.60 3.50A 3.80 +1.10 205 2.70 139 2222 1555 4.40 4.70B 2.90A 4.00A 4.30 +1.30 1 3.00 20 120 1560 4.50 5.30B 3.20A 4.40A 4.80 +1.40 16 3.40 2 1013 1565 4.80 5.90B 3.60A 5.00A 5.40 +1.60 15 3.80 172 1570 ---- 6.60B 4.00A 4.00A 6.00 +1.80 1 4.20 39 911 1575 5.60 7.40B 4.50A 6.30A 6.80 +2.10 19 4.70 338 2128 1580 ---- 8.20B 4.90A 4.90A 7.60 +2.30 3 5.30 64 864 1585 5.70 9.40 5.50A 7.80A 8.40 +2.50 15 5.90 42 983 1590 9.30 10.30B 6.10A 10.30B 9.40 +2.80 17 6.60 30 1185 1595 10.80 11.40B 6.80A 11.40B 10.50 +3.20 45 7.30 16 162 1600 8.00 12.70B 7.60A 10.50 11.70 +3.50 831 8.20 527 5431 1605 13.20 14.10B 8.40A 12.00A 13.00 +3.90 11 9.10 303 522 1610 9.50 15.60B 9.10 15.20B 14.40 +4.30 342 10.10 677 1242 1615 16.20 17.30B 10.40A 14.70A 15.90 +4.70 6 11.20 56 638 1620 13.50 19.10B 11.50A 18.60B 17.60 +5.20 110 12.40 51 486 1625 17.90 20.90B 12.60A 17.20A 19.40 +5.60 30 13.80 51 2522 1630 18.40 23.00B 14.00A 19.80A 21.30 +6.10 25 15.20 38 1167 1635 15.30 25.20B 15.30 25.20B 23.40 +6.60 15 16.80 1 651 1640 19.50 27.60 17.00A 23.90A 25.70 +7.10 65 18.60 44 433 1645 26.30 30.10B 18.80A 26.60B 28.10 +7.70 8 20.40 8 258 1650 22.60 32.80B 20.50 28.70A 30.60 +8.20 160 22.40 827 5687 1655 28.00 35.60B 22.70A 33.60B 33.40 +8.80 19 24.60 7 402 1660 25.00 38.60B 24.80A 38.60B 36.20 +9.30 7 26.90 142 1277 1665 36.20 41.70B 27.10A 41.70B 39.30 +10.00 10 29.30 24 228 1670 39.00 45.00B 29.50A 45.00B 42.50 +10.60 1 31.90 13 1108 1675 ---- 48.40B 32.20A 32.20A 45.80 +11.20 11 34.60 72 1576 1680 36.80 52.00B 35.00A 52.00B 49.30 +11.80 4 37.50 8 538 1685 ---- 55.70B 37.90A 37.90A 52.90 +12.40 40.50 255 1690 57.40 59.50B 40.90A 56.10B 56.60 +12.90 7 43.70 399 1695 ---- 63.40B 44.10A 63.40B 60.50 +13.50 47.00 140 1700 ---- 67.40B 47.60A 67.40B 64.40 +14.00 50.40 1 5381 1705 ---- 71.50B 50.90A 71.50B 68.50 +14.60 53.90 141 1710 ---- 75.70B 54.50A 75.70B 72.60 +15.00 57.60 183 1715 ---- 80.00B 58.30A 80.00B 76.80 +15.50 61.30 689 1720 ---- 84.40B 61.90A 84.40B 81.10 +15.90 65.20 405 1725 ---- 88.80B 65.70A 88.80B 85.50 +16.30 69.20 1677 1730 ---- 93.20B 69.70A 93.20B 90.00 +16.80 73.20 550 1735 ---- 97.80B 74.00A 97.80B 94.50 +17.10 45 77.40 366 1740 ---- 102.30B 77.90A 102.30B 99.00 +17.40 81.60 310 1745 ---- 106.90B 82.10A 106.90B 103.60 +17.70 85.90 162 1750 100.50 111.60B 86.40A 104.70A 108.20 +18.00 23 90.20 2220 1755 ---- 116.10B 91.00A 116.00B 112.90 +18.30 94.60 52 1760 ---- 120.80B 95.40A 120.70B 117.60 +18.50 99.10 286 1765 ---- 125.50B 99.90A 125.50B 122.40 +18.80 103.60 100 1770 ---- 130.30B 104.20A 130.20B 127.10 +18.90 108.20 359 1775 ---- 135.10B 108.80A 135.00B 131.90 +19.10 112.80 979 1780 138.30 139.90B 113.40A 133.10A 136.70 +19.30 15 117.40 243 1785 ---- 144.80B 118.10A 144.80B 141.50 +19.40 122.10 94 1790 150.00 150.00 122.80A 142.80A 146.40 +19.60 1 126.80 53 1795 149.00 154.50B 127.50A 147.60A 151.20 +19.70 2 131.50 271 1800 146.20 159.60B 132.20A 145.60A 156.10 +19.80 1 136.30 2386 1805 ---- 164.30B 137.00A 164.30B 161.00 +19.90 141.10 136 1810 ---- 169.20B 141.80A 169.20B 165.90 +20.00 145.90 137 1815 ---- 174.10B 146.60A 174.10B 170.80 +20.10 150.70 395 1820 ---- 178.90B 151.60A 178.90B 175.70 +20.10 155.60 313 1825 ---- 183.90B 156.30A 183.90B 180.70 +20.20 160.50 971 1830 ---- 188.90B 161.30A 188.90B 185.60 +20.30 165.30 473 1835 ---- 193.80B 166.10A 193.80B 190.60 +20.40 170.20 68 1840 ---- 198.80B 171.00A 198.80B 195.50 +20.40 175.10 49 1845 ---- 203.80B 175.90A 203.80B 200.50 +20.50 180.00 47 1850 ---- 208.90B 180.80A 208.90B 205.40 +20.40 29 185.00 1093 1855 ---- 213.70B 185.70A 213.70B 210.40 +20.50 189.90 15 1860 ---- 218.70B 190.60A 218.70B 215.40 +20.60 194.80 76 1865 ---- 223.50B 195.50A 223.50B 220.40 +20.60 199.80 83 1870 ---- 228.50B 200.50A 228.50B 225.30 +20.60 1 204.70 209 1875 ---- 233.60B 205.40A 233.60B 230.30 +20.60 209.70 1228 1880 ---- 238.60B 210.40A 238.60B 235.30 +20.60 214.70 300 1885 ---- 243.60B 215.30A 243.60B 240.30 +20.70 219.60 44 1890 ---- 248.40B 220.40A 248.40B 245.20 +20.60 224.60 95 1895 ---- 253.40B 225.30A 253.30B 250.20 +20.60 229.60 55 1900 ---- 258.70B 230.30A 258.70B 255.20 +20.70 234.50 546 1905 ---- 263.40B 235.20A 263.30B 260.20 +20.70 239.50 219 1910 ---- 268.20B 240.20A 268.10B 265.20 +20.70 244.50 109 1915 ---- 273.10B 245.20A 273.00B 270.20 +20.70 249.50 149 1920 ---- 278.10B 250.10A 278.00B 275.20 +20.70 254.50 280 1925 ---- 283.10B 255.20A 283.00B 280.20 +20.70 259.50 128 1930 ---- 288.10B 260.10A 288.00B 285.20 +20.70 264.50 11 1935 ---- 293.10B 265.20A 293.10B 290.20 +20.80 269.40 29 1940 ---- 298.10B 270.30A 298.00B 295.20 +20.80 274.40 21 1945 ---- 303.10B 275.20A 303.00B 300.20 +20.80 279.40 3 1950 ---- 308.10B 280.20A 308.00B 305.20 +20.80 29 284.40 450 1955 ---- 313.10B 285.10A 313.00B 310.20 +20.80 289.40 12 1960 ---- 318.00B 290.10A 318.00B 315.20 +20.80 294.40 18 1965 ---- 323.10B 295.10A 323.00B 320.20 +20.80 299.40 1970 ---- 328.10B 300.20A 328.00B 325.20 +20.80 304.40 29 1975 ---- 333.10B 305.10A 332.90B 330.20 +20.80 309.40 256 1980 ---- 338.00B 310.10A 337.90B 335.20 +20.80 314.40 30 1985 ---- 343.00B 315.30A 342.90B 340.20 +20.80 319.40 5 1990 ---- 348.00B 320.10A 348.00B 345.20 +20.80 324.40 19 1995 ---- 353.00B 325.10A 353.00B 350.20 +20.80 329.40 1 2000 ---- 358.00B 330.10A 357.90B 355.20 +20.80 334.40 679 2005 ---- 363.00B 335.00A 362.90B 360.20 +20.80 339.40 2010 ---- 368.00B 340.00A 368.00B 365.20 +20.80 344.40 3 2015 ---- 373.00B 345.00A 373.00B 370.20 +20.80 349.40 2 2020 ---- 378.00B 350.10A 377.90B 375.20 +20.80 354.40 1 2025 ---- 383.00B 355.10A 383.00B 380.20 +20.80 359.40 6 2030 ---- 388.00B 360.10A 388.00B 385.20 +20.80 364.40 236 2035 ---- 393.00B 365.10A 392.90B 390.20 +20.80 369.40 4 2040 ---- 398.00B 370.10A 398.00B 395.20 +20.80 374.40 2045 ---- 403.00B 375.00A 403.00B 400.20 +20.80 379.40 2050 ---- 408.10B 380.10A 408.00B 405.20 +20.80 384.40 61 2055 ---- 413.00B 385.00A 412.90B 410.20 +20.80 389.40 2060 ---- 418.00B 390.10A 417.90B 415.20 +20.80 394.40 2065 ---- 423.00B 395.10A 423.00B 420.20 +20.80 399.40 2070 ---- 428.10B 400.10A 428.00B 425.20 +20.80 404.40 2075 ---- 433.00B 405.10A 432.90B 430.20 +20.80 409.40 2080 ---- 438.00B 410.10A 438.00B 435.20 +20.80 414.40 2085 ---- 443.00B 415.10A 443.00B 440.20 +20.80 419.40 2090 ---- 448.10B 420.00A 448.00B 445.20 +20.80 424.40 2095 ---- 453.00B 425.00A 425.00A 450.20 +20.80 429.40 2100 ---- 458.00B 430.00A 457.90B 455.20 +20.80 434.40 67 2105 ---- 463.00B 435.00A 462.90B 460.20 +20.80 439.40 5 2110 ---- 468.10B 440.00A 468.00B 465.20 +20.80 444.40 2115 ---- 473.00B 445.00A 473.00B 470.20 +20.80 449.40 2120 ---- 478.00B 450.10A 477.90B 475.20 +20.80 454.40 2125 ---- 483.00B 455.10A 482.90B 480.20 +20.80 459.40 2130 ---- 488.00B 460.10A 488.00B 485.20 +20.80 464.40 2135 ---- 493.00B 465.10A 493.00B 490.20 +20.80 469.40 2140 ---- 498.00B 470.10A 498.00B 495.20 +20.80 474.40 2145 ---- 503.00B 475.10A 475.10A 500.20 +20.80 479.40 2150 ---- 508.00B 480.10A 507.90B 505.20 +20.80 484.40 1 2155 ---- 513.00B 485.10A 485.10A 510.20 +20.80 489.40 2160 ---- 518.00B 490.00A 490.00A 515.20 +20.80 494.40 2165 ---- 523.00B 495.30A 522.90B 520.20 +20.80 499.40 2170 ---- 528.00B 500.30A 500.30A 525.20 +20.80 504.40 2175 ---- 533.00B 505.30A 532.90B 530.20 +20.80 509.40 2180 ---- 538.00B 510.10A 537.90B 535.20 +20.80 514.40 2185 ---- 543.00B 515.10A 542.90B 540.20 +20.80 519.40 2190 ---- 548.00B 520.10A 520.10A 545.20 +20.80 524.40 2195 ---- 553.00B 525.10A 552.90B 550.20 +20.80 529.40 2200 ---- 558.00B 530.10A 557.90B 555.20 +20.80 534.40 8 2205 ---- 563.00B 535.10A 562.90B 560.20 +20.80 539.40 2210 ---- 568.00B 540.10A 567.90B 565.20 +20.80 544.40 2215 ---- 573.00B 545.10A 572.90B 570.20 +20.80 549.40 2220 ---- 578.00B 550.20A 577.90B 575.20 +20.80 554.40 2225 ---- 583.00B 555.10A 555.10A 580.20 +20.80 559.40 2230 ---- 588.00B 560.10A 587.90B 585.20 +20.80 564.40 2235 ---- 593.10B 565.10A 565.10A 590.20 +20.80 569.40 2240 ---- 598.00B 570.10A 570.10A 595.20 +20.80 574.40 2245 ---- 602.90B 575.10A 575.10A 600.20 +20.80 579.40 2250 ---- 608.00B 580.10A 580.10A 605.20 +20.80 584.40 1 2255 ---- 613.00B 585.10A 612.90B 610.20 +20.80 589.40 2260 ---- 618.00B 590.10A 617.90B 615.20 +20.80 594.40 2265 ---- 623.00B 595.20A 622.90B 620.20 +20.80 599.40 2270 ---- 628.00B 600.20A 627.90B 625.20 +20.80 604.40 2275 ---- 632.90B 605.20A 605.20A 630.20 +20.80 609.40 2280 ---- 638.00B 610.20A 637.90B 635.20 +20.80 614.40 2285 ---- 643.00B 615.30A 642.90B 640.20 +20.80 619.40 2290 ---- 648.00B 620.20A 647.90B 645.20 +20.80 624.40 2295 ---- 653.00B 625.20A 652.90B 650.20 +20.80 629.40 2300 ---- 658.10B 630.10A 630.10A 655.20 +20.80 634.40 2305 ---- 662.90B 635.20A 662.90B 660.20 +20.80 639.40 2310 ---- 667.90B 640.20A 667.90B 665.20 +20.80 644.40 2315 ---- 673.00B 645.10A 673.00B 670.20 +20.80 649.40 2320 ---- 677.90B 650.20A 677.90B 675.20 +20.80 654.40 2325 ---- 682.90B 655.20A 682.90B 680.20 +20.80 659.40 2330 ---- 687.90B 660.20A 687.90B 685.20 +20.80 664.40 2340 ---- 697.90B 670.20A 697.90B 695.20 +20.80 674.40 2350 ---- 708.00B 680.10A 707.90B 705.20 +20.80 684.40 2360 ---- 718.00B 690.20A 717.90B 715.20 +20.80 694.40 2370 ---- 728.00B 700.20A 728.00B 725.20 +20.80 704.40 2375 ---- 733.00B 705.20A 705.20A 730.20 +20.80 709.40 2380 ---- 738.00B 710.20A 710.20A 735.20 +20.80 714.40 2385 ---- 742.60B 715.10A 715.10A 740.20 +20.80 719.40 2390 ---- 748.00B 720.10A 720.10A 745.20 +20.80 724.40 2400 ---- 757.90B 730.10A 757.90B 755.20 +20.80 734.40 3 2410 ---- 767.90B 740.10A 740.10A 765.20 +20.80 744.40 2420 ---- 777.90B 750.10A 750.10A 775.20 +20.80 754.40 2425 ---- 783.00B 755.10A 783.00B 780.20 +20.80 759.40 2430 ---- 788.00B 760.10A 788.00B 785.20 +20.80 764.40 2450 ---- 807.90B 780.10A 780.10A 805.20 +20.80 784.40 2475 ---- 833.00B 805.10A 833.00B 830.20 +20.80 809.40 2500 ---- 858.00B 830.20A 857.90B 855.20 +20.80 834.40 2525 ---- 882.90B 855.20A 882.80B 880.20 +20.80 859.40 2550 ---- 908.00B 880.20A 908.00B 905.20 +20.80 884.40 2575 ---- 933.00B 905.20A 932.90B 930.20 +20.80 909.40 2600 ---- 958.00B 930.10A 930.10A 955.20 +20.80 934.40 1 2625 ---- 982.90B 955.30A 955.30A 980.20 +20.80 959.40 2700 ---- 1058.00B 1030.10A 1030.10A 1055.20 +20.80 1034.40 2750 ---- 1107.90B 1080.20A 1080.20A 1105.20 +20.80 1084.40 2800 ---- 1157.90B 1130.20A 1130.20A 1155.20 +20.80 1134.40 55 2950 ---- 1307.90B 1280.20A 1280.20A 1305.20 +20.80 1284.40 1 3000 ---- 1357.90B 1330.20A 1357.80B 1355.20 +20.80 1334.40 3200 ---- 1557.90B 1530.20A 1530.20A 1555.20 +20.80 1534.40 2 3500 ---- 1857.90B 1830.20A 1830.20A 1855.20 +20.80 1834.40 4000 ---- 2357.80B 2330.30A 2330.30A 2355.20 +20.80 2334.40 4500 ---- 2857.80B 2830.50A 2830.50A 2855.20 +20.80 2834.40 5000 ---- 3357.60B 3330.70A 3330.70A 3355.20 +20.80 3334.40 5500 ---- 3857.60B 3831.00A 3831.00A 3855.20 +20.80 3834.40 6000 ---- 4357.40B 4330.60A 4330.60A 4355.20 +20.80 4334.40 6500 ---- 4857.50B 4830.70A 4830.70A 4855.20 +20.80 4834.40 7000 ---- 5356.80B 5330.80A 5330.80A 5355.20 +20.80 5334.40 7500 ---- 5856.70B 5830.90A 5830.90A 5855.20 +20.80 5834.40 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6356.60B 6330.90A 6330.90A 6355.20 +20.80 6334.40 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6856.60B 6831.00A 6831.00A 6855.20 +20.80 6834.40 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7356.40B 7330.90A 7330.90A 7355.20 +20.80 7334.40 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 200 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 -.10 .20 70 1200 ---- ---- ---- ---- .10 -.10 .20 1500 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 -.10 .30 286 1275 ---- ---- ---- ---- .30 UNCH .30 205 1300 ---- ---- ---- ---- .30 -.10 .40 2 535 1325 ---- ---- ---- ---- .40 -.10 .50 569 1350 ---- ---- ---- ---- .60 UNCH .60 128 1360 ---- ---- ---- ---- .70 UNCH 1 .70 40 1370 .80 .80 .80 .80 .80 UNCH 2 .80 113 1375 .90 .90 .80A .80A .80 UNCH 2 .80 58 1380 ---- .90B ---- .90B .90 +.10 5 .80 35 42 1390 ---- 1.00B ---- 1.00B 1.00 +.10 4 .90 3 1400 1.00 1.20 1.00 1.10A 1.10 +.10 17 1.00 5 3080 1410 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 20 1420 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 12 13 1425 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1 26 1430 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1 17 1440 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 1 31 1445 ---- 2.20B ---- 2.20B 2.10 +.30 21 1.80 12 15 1450 2.20 2.30 2.20 2.10A 2.20 +.20 5 2.00 91 858 1455 2.40 2.50B 2.30 2.50B 2.40 +.30 14 2.10 2 53 1460 ---- 2.70B ---- 2.70B 2.60 +.40 29 2.20 5 1624 1465 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 1 23 1470 ---- 3.10B 2.50A 2.50A 3.00 +.40 21 2.60 1 68 1475 2.70 3.40B 2.70 3.40B 3.20 +.40 17 2.80 8 143 1480 3.40 3.60B 2.90A 3.40A 3.50 +.50 10 3.00 2 99 1485 ---- 3.90B 3.10A 3.10A 3.80 +.60 3 3.20 19 35 1490 ---- 4.20B 3.30A 3.30A 4.10 +.70 4 3.40 4 58 1495 4.50 4.60B 3.60A 4.20A 4.40 +.70 1 3.70 1 20 1500 4.00 5.00 3.80 4.50 4.70 +.80 25 3.90 227 5517 1505 ---- 5.30B 4.10A 4.10A 5.10 +.90 1 4.20 24 1510 5.30 5.70B 4.40A 5.70B 5.50 +.90 4 4.60 23 1515 ---- 6.20B 4.70A 4.70A 5.90 +1.00 4.90 21 1520 6.20 6.70B 5.10A 6.20A 6.40 +1.10 9 5.30 4 35 1525 ---- 7.20B 5.50A 5.50A 6.90 +1.20 7 5.70 4 112 1530 6.00 7.80B 5.80A 7.80B 7.50 +1.40 44 6.10 2 138 1535 ---- 8.40B 6.30A 6.30A 8.10 +1.60 6.50 2 70 1540 ---- 9.10B 6.70A 6.70A 8.70 +1.70 7 7.00 1 74 1545 9.20 9.80B 7.20A 9.00A 9.40 +1.80 1 7.60 1 57 1550 7.60 10.60B 7.60 9.70 10.10 +2.00 17 8.10 3 1053 1555 ---- 11.40B 8.30A 8.30A 10.90 +2.20 8.70 87 1560 11.90 12.30B 8.90A 12.20B 11.70 +2.30 15 9.40 6 1040 1565 12.00 13.20B 9.60A 11.20A 12.60 +2.50 1 10.10 4 63 1570 12.80 14.20B 10.30A 12.90A 13.60 +2.80 9 10.80 1 90 1575 14.60 15.20B 11.10A 13.90A 14.60 +3.00 6 11.60 10 557 1580 12.50 16.40B 11.90A 13.30A 15.70 +3.20 33 12.50 19 61 1585 16.50 17.60B 12.80A 17.60B 16.80 +3.40 16 13.40 56 1590 17.70 18.90B 13.70A 18.90B 18.00 +3.60 7 14.40 37 384 1595 ---- 20.20B 14.70A 14.70A 19.30 +3.90 15.40 30 35 1600 19.50 21.70B 15.70A 19.70A 20.70 +4.20 11 16.50 8 2622 1605 ---- 23.20B 16.80A 16.80A 22.10 +4.40 17.70 63 1610 ---- 24.80B 18.00A 18.00A 23.70 +4.70 3 19.00 134 1615 23.80 26.50B 19.20A 26.50B 25.30 +5.00 6 20.30 5 297 1620 25.00 28.30B 20.60A 25.90A 27.00 +5.30 4 21.70 4 57 1625 27.00 30.20B 22.00A 26.70A 28.80 +5.60 18 23.20 1 642 1630 29.90 32.20B 23.50A 28.40A 30.70 +5.90 61 24.80 4 545 1635 31.00 34.30B 25.10A 31.40A 32.80 +6.30 31 26.50 96 1640 31.90 36.40B 26.80A 32.30A 34.90 +6.70 14 28.20 311 1645 29.50 38.70B 28.60A 34.40A 37.10 +7.00 12 30.10 2 38 1650 38.30 41.20B 30.40A 41.20B 39.40 +7.30 64 32.10 67 1484 1655 40.70 43.70B 32.40A 38.80A 41.80 +7.70 146 34.10 69 1660 43.10 46.20B 34.50A 41.20A 44.40 +8.10 19 36.30 50 366 1665 44.60 48.90B 36.50A 43.70A 47.00 +8.50 38 38.50 92 1670 41.90 51.70B 38.80A 46.30A 49.70 +8.80 21 40.90 51 47 1675 ---- 54.60B 41.10A 41.10A 52.60 +9.30 1 43.30 266 1680 ---- 57.60B 43.60A 43.60A 55.50 +9.60 45.90 178 1685 ---- 60.70B 46.20A 46.20A 58.50 +10.00 48.50 43 1690 58.00 63.90B 48.90A 63.90B 61.70 +10.50 17 51.20 16 272 1695 ---- 67.20B 51.70A 51.70A 64.90 +10.80 54.10 60 1700 ---- 70.60B 54.60A 54.60A 68.20 +11.20 57.00 2 1025 1705 ---- 74.00B 57.40A 57.40A 71.60 +11.60 60.00 54 1710 ---- 77.50B 60.50A 60.50A 75.10 +12.00 63.10 54 1715 ---- 81.10B 63.60A 81.10B 78.60 +12.30 66.30 37 1720 ---- 84.80B 66.80A 84.80B 82.30 +12.70 69.60 122 1725 ---- 88.60B 70.10A 70.10A 86.00 +13.00 73.00 136 1730 ---- 92.40B 73.70A 92.40B 89.80 +13.40 76.40 73 1735 ---- 96.30B 77.10A 96.30B 93.60 +13.70 79.90 38 1740 ---- 100.30B 80.70A 100.30B 97.50 +14.00 83.50 8 1745 ---- 104.30B 84.40A 104.30B 101.50 +14.30 87.20 8 1750 100.50 108.40B 87.90A 102.60A 105.50 +14.60 7 90.90 144 1755 ---- 112.50B 91.60A 112.50B 109.60 +14.90 94.70 5 1760 ---- 116.60B 95.40A 116.60B 113.80 +15.20 98.60 19 1765 ---- 120.90B 99.30A 120.90B 118.00 +15.50 102.50 8 1770 ---- 125.20B 103.30A 125.20B 122.20 +15.70 106.50 2 1775 ---- 129.50B 107.20A 129.50B 126.50 +16.00 110.50 98 1780 131.80 133.80B 111.40A 127.60A 130.80 +16.20 15 114.60 71 1785 ---- 138.20B 115.30A 138.20B 135.20 +16.50 118.70 13 1790 ---- 142.70B 119.40A 142.70B 139.60 +16.70 122.90 21 1795 ---- 147.10B 123.70A 147.10B 144.00 +16.90 127.10 10 1800 ---- 151.60B 128.00A 151.60B 148.50 +17.10 131.40 274 1805 ---- 156.20B 132.10A 156.20B 153.00 +17.30 135.70 20 1810 ---- 160.70B 136.50A 160.70B 157.60 +17.50 140.10 9 1815 ---- 165.30B 140.80A 165.30B 162.10 +17.60 144.50 7 1820 ---- 169.90B 145.20A 169.90B 166.70 +17.80 148.90 5 1825 ---- 174.60B 149.70A 174.60B 171.30 +18.00 153.30 258 1830 ---- 179.20B 154.10A 179.20B 176.00 +18.20 157.80 4 1835 ---- 183.50B 158.60A 183.50B 180.60 +18.30 162.30 18 1840 ---- 188.20B 163.10A 188.10B 185.30 +18.40 166.90 10 1845 ---- 192.90B 168.00A 192.90B 190.00 +18.60 171.40 15 1850 ---- 198.10B 172.30A 198.10B 194.70 +18.70 176.00 1 21 1855 ---- 202.40B 177.20A 202.30B 199.50 +18.80 180.70 12 1860 ---- 207.20B 181.60A 207.10B 204.20 +18.90 185.30 10 1865 ---- 211.90B 186.30A 211.80B 209.00 +19.00 190.00 3 1870 ---- 216.70B 190.90A 216.60B 213.80 +19.10 194.70 1875 ---- 221.60B 195.60A 221.60B 218.60 +19.20 199.40 2 1880 ---- 226.40B 200.30A 226.30B 223.40 +19.30 204.10 4 1885 ---- 231.20B 205.00A 231.10B 228.20 +19.40 208.80 1890 ---- 236.00B 210.00A 235.90B 233.00 +19.40 213.60 1895 ---- 240.90B 214.50A 240.80B 237.90 +19.60 218.30 1900 ---- 246.20B 219.40A 246.20B 242.70 +19.60 223.10 133 1905 ---- 250.60B 224.20A 250.50B 247.60 +19.70 227.90 9 1910 ---- 255.40B 228.80A 255.30B 252.50 +19.80 232.70 1 1915 ---- 260.30B 233.70A 260.20B 257.30 +19.80 237.50 1 1920 ---- 265.20B 238.60A 265.10B 262.20 +19.80 242.40 1925 ---- 270.10B 243.30A 270.00B 267.10 +19.90 247.20 2 1930 ---- 275.00B 248.10A 274.90B 272.00 +20.00 252.00 86 1935 ---- 279.90B 253.10A 279.80B 276.90 +20.00 256.90 1940 ---- 284.80B 257.90A 284.70B 281.80 +20.00 261.80 2 1945 ---- 289.70B 262.70A 289.60B 286.70 +20.10 266.60 1 1950 ---- 295.10B 267.60A 295.10B 291.70 +20.20 271.50 1 9 1955 ---- 299.50B 272.40A 299.40B 296.60 +20.20 276.40 1960 ---- 304.50B 277.30A 304.40B 301.50 +20.20 281.30 2 1965 ---- 309.50B 282.20A 309.50B 306.50 +20.30 286.20 3 1970 ---- 314.30B 287.10A 314.30B 311.40 +20.30 291.10 1975 ---- 319.30B 292.00A 319.20B 316.30 +20.30 296.00 1980 ---- 324.20B 296.90A 324.00B 321.30 +20.40 300.90 3 1985 ---- 329.20B 301.80A 329.20B 326.30 +20.50 305.80 50 1990 ---- 334.10B 306.70A 334.00B 331.20 +20.50 310.70 1995 ---- 339.10B 311.90A 339.00B 336.20 +20.50 315.70 2000 ---- 344.60B 316.50A 344.60B 341.10 +20.50 320.60 40 2005 ---- 349.00B 321.50A 349.00B 346.10 +20.60 325.50 2010 ---- 353.80B 326.40A 353.70B 351.10 +20.60 330.50 2015 ---- 358.90B 331.40A 358.80B 356.00 +20.60 335.40 2020 ---- 363.80B 336.40A 363.70B 361.00 +20.60 340.40 2025 ---- 368.80B 341.30A 368.70B 366.00 +20.70 345.30 2030 ---- 373.80B 346.20A 373.70B 370.90 +20.60 350.30 1 2035 ---- 378.80B 351.30A 378.70B 375.90 +20.70 355.20 2040 ---- 383.70B 356.30A 383.50B 380.90 +20.70 360.20 2045 ---- 388.70B 361.30A 388.60B 385.90 +20.70 365.20 2050 ---- 394.30B 366.20A 394.30B 390.90 +20.80 370.10 12 2055 ---- 398.70B 371.30A 398.60B 395.90 +20.80 375.10 2060 ---- 403.70B 376.20A 403.70B 400.90 +20.80 380.10 2065 ---- 408.70B 381.20A 408.70B 405.90 +20.80 385.10 2070 ---- 413.70B 386.10A 413.70B 410.90 +20.90 390.00 2075 ---- 418.60B 391.10A 418.50B 415.90 +20.90 395.00 2080 ---- 423.60B 396.10A 423.50B 420.90 +20.90 400.00 2085 ---- 428.60B 401.10A 428.50B 425.90 +20.90 405.00 2090 ---- 433.60B 406.10A 433.50B 430.90 +20.90 410.00 2095 ---- 438.60B 411.00A 438.50B 435.90 +20.90 415.00 2100 ---- 443.60B 416.00A 443.50B 440.90 +20.90 420.00 10 2105 ---- 448.60B 421.00A 448.50B 445.90 +20.90 425.00 2110 ---- 453.60B 426.00A 426.00A 450.90 +20.90 430.00 2115 ---- 458.50B 431.00A 458.40B 455.90 +20.90 435.00 2120 ---- 463.50B 436.00A 436.00A 460.90 +20.90 440.00 2125 ---- 468.50B 441.00A 468.40B 465.90 +20.90 445.00 2130 ---- 473.60B 446.00A 473.50B 470.90 +20.90 450.00 2135 ---- 478.60B 450.90A 478.50B 475.90 +20.90 455.00 2140 ---- 483.60B 455.90A 483.50B 480.90 +20.90 460.00 2145 ---- 488.60B 460.90A 488.40B 485.90 +20.90 465.00 2150 ---- 493.60B 465.90A 493.60B 490.90 +20.90 470.00 5 4 2155 ---- 498.60B 471.00A 498.40B 495.90 +20.90 475.00 2160 ---- 503.60B 475.90A 503.40B 500.90 +20.90 480.00 2165 ---- 508.60B 480.90A 508.50B 505.90 +20.90 485.00 2170 ---- 513.50B 485.90A 513.30B 510.90 +20.90 490.00 2175 ---- 518.50B 490.90A 490.90A 515.90 +20.90 495.00 2180 ---- 523.50B 495.90A 495.90A 520.90 +20.90 500.00 2185 ---- 528.50B 500.90A 500.90A 525.90 +20.90 505.00 2190 ---- 533.60B 505.90A 533.50B 530.90 +20.90 510.00 2195 ---- 538.50B 510.90A 538.30B 535.90 +20.90 515.00 2200 ---- 543.60B 515.90A 515.90A 540.90 +20.90 520.00 2205 ---- 548.50B 520.90A 548.40B 545.90 +20.90 525.00 2210 ---- 553.50B 525.90A 525.90A 550.90 +20.90 530.00 2215 ---- 558.50B 530.90A 558.40B 555.90 +20.90 535.00 2220 ---- 563.50B 535.90A 535.90A 560.90 +20.90 540.00 2225 ---- 568.50B 540.90A 540.90A 565.90 +20.90 545.00 2230 ---- 573.50B 545.90A 545.90A 570.90 +20.90 550.00 2235 ---- 578.50B 550.90A 578.40B 575.90 +20.90 555.00 2240 ---- 583.50B 555.90A 555.90A 580.90 +20.90 560.00 2245 ---- 588.50B 560.90A 588.40B 585.90 +20.90 565.00 2250 ---- 593.50B 565.90A 593.40B 590.90 +20.90 570.00 2255 ---- 598.50B 570.90A 598.40B 595.90 +20.90 575.00 2260 ---- 603.20B 575.90A 603.10B 600.90 +20.90 580.00 2265 ---- 608.20B 580.90A 608.10B 605.90 +20.90 585.00 2270 ---- 613.20B 585.90A 613.10B 610.90 +20.90 590.00 2275 ---- 618.50B 590.90A 618.50B 615.90 +20.90 595.00 2280 ---- 623.20B 595.90A 623.10B 620.90 +20.90 600.00 2290 ---- 633.20B 606.00A 633.10B 630.90 +20.90 610.00 2300 ---- 643.50B 615.90A 643.40B 640.90 +20.90 620.00 7 2310 ---- 653.20B 625.90A 653.10B 650.90 +20.90 630.00 1 2320 ---- 663.20B 635.90A 663.10B 660.90 +20.90 640.00 1 2325 ---- 668.20B 640.90A 668.10B 665.90 +20.90 645.00 2330 ---- 673.20B 645.90A 673.10B 670.90 +20.90 650.00 2 2340 ---- 683.50B 656.00A 683.40B 680.90 +20.90 660.00 1 2350 ---- 693.20B 666.00A 666.00A 690.90 +20.90 670.00 9 2360 ---- 703.50B 676.00A 703.40B 700.90 +20.90 680.00 3 2375 ---- 718.10B 691.00A 717.90B 715.90 +20.90 695.00 2400 ---- 743.10B 715.90A 715.90A 740.90 +20.90 720.00 1 2425 ---- 768.30B 741.00A 768.20B 765.90 +20.90 745.00 2450 ---- 793.10B 766.00A 766.00A 790.90 +20.90 770.00 2475 ---- 818.40B 791.00A 791.00A 815.90 +20.90 795.00 2500 ---- 843.10B 816.00A 816.00A 840.90 +20.90 820.00 2525 ---- 868.40B 841.00A 841.00A 865.90 +20.90 845.00 2550 ---- 893.30B 866.00A 866.00A 890.90 +20.90 870.00 1 2700 ---- 1043.10B 1016.00A 1016.00A 1040.90 +20.90 1020.00 5 2750 ---- 1093.40B 1066.00A 1066.00A 1090.90 +20.90 1070.00 6 2800 ---- 1143.40B 1116.40A 1116.40A 1140.90 +20.90 1120.00 4 3000 ---- 1343.30B 1316.10A 1316.10A 1340.90 +20.90 1320.00 2 3100 ---- 1443.30B 1416.20A 1416.20A 1440.90 +20.90 1420.00 2 900 ---- ---- ---- ---- .10 UNCH .10 12 950 ---- ---- ---- ---- .10 UNCH .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 120 1025 ---- ---- ---- ---- .20 UNCH .20 10 26 1050 ---- ---- ---- ---- .20 -.10 .30 140 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 277 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- .30A .30A .30 -.10 .40 396 1175 ---- ---- ---- ---- .30 -.10 .40 338 1200 ---- ---- .40A .40A .40 -.10 .50 121 1225 ---- ---- ---- ---- .50 UNCH .50 16 1250 ---- ---- ---- ---- .60 UNCH .60 10090 1275 ---- ---- .70A .70A .70 -.10 .80 33 1300 1.00 1.00 .90 .90 .90 -.10 86 1.00 2 1518 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 5 210 1350 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 63 1360 ---- ---- ---- ---- 1.70 UNCH 1.70 14 1370 ---- ---- ---- ---- 1.90 UNCH 1.90 6 1375 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 12 20 1380 ---- 2.20B ---- 2.10B 2.10 +.10 1 2.00 2 1390 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 5 1400 2.60 2.70B 2.60 2.70B 2.70 +.20 56 2.50 435 1410 ---- 3.10B ---- 3.10B 3.00 +.30 2.70 10 1420 ---- 3.50B ---- 3.50B 3.40 +.40 1 3.00 2 4 1425 ---- 3.60B ---- 3.60B 3.60 +.40 3.20 40 1430 ---- 3.90B ---- 3.90B 3.90 +.50 3.40 12 1440 3.70 4.40B 3.60 4.40B 4.40 +.60 21 3.80 49 1445 ---- 4.70B ---- 4.70B 4.60 +.60 6 4.00 40 1450 4.70 5.00B 4.20A 4.90B 4.90 +.60 5 4.30 2 464 1455 ---- 5.30B ---- 5.30B 5.20 +.70 4 4.50 8 18 1460 ---- 5.60B 4.70A 4.70A 5.60 +.80 2 4.80 159 1465 ---- 6.00B 5.00A 5.00A 5.90 +.80 5.10 1 2 1470 ---- 6.40B 5.30A 5.30A 6.30 +.90 1 5.40 36 1475 ---- 6.80B 5.60A 5.60A 6.70 +1.00 6 5.70 1 253 1480 ---- 7.20B 5.90A 5.90A 7.10 +1.00 2 6.10 87 1485 7.40 7.70B 6.30A 7.30 7.50 +1.00 9 6.50 2 9 1490 6.80 8.20B 6.70 8.20B 8.00 +1.10 20 6.90 37 1495 ---- 8.70B 7.00A 7.00A 8.50 +1.20 7.30 8 1500 8.50 9.30B 7.50A 8.60A 9.10 +1.40 90 7.70 62 1940 1505 ---- 9.90B 7.90A 7.90A 9.60 +1.40 8.20 3 1510 ---- 10.60B 8.40A 8.40A 10.20 +1.50 8.70 20 108 1515 10.70 11.20B 8.90A 10.50A 10.90 +1.70 1 9.20 12 1520 ---- 12.00B 9.40A 9.40A 11.60 +1.80 9.80 89 1525 11.50 12.70B 10.00A 12.70B 12.30 +1.90 7 10.40 21 274 1530 ---- 13.50B 10.60A 10.60A 13.10 +2.10 1 11.00 2 85 1535 ---- 14.40B 11.30A 11.30A 13.90 +2.20 11.70 13 1540 ---- 15.30B 11.90A 11.90A 14.70 +2.30 12.40 3 23 1545 ---- 16.20B 12.70A 12.70A 15.70 +2.50 13.20 5 1550 14.00 17.30B 13.40A 17.30B 16.60 +2.60 31 14.00 9 638 1555 ---- 18.30B 14.20A 14.20A 17.70 +2.90 14.80 20 1560 18.40 19.40B 15.10A 18.10A 18.80 +3.10 3 15.70 9 1565 ---- 20.60B 16.00A 16.00A 19.90 +3.30 16.60 7 1570 ---- 21.80B 16.90A 16.90A 21.10 +3.50 17.60 3 22 1575 22.50 23.10B 17.90A 21.60A 22.40 +3.70 6 18.70 21 1580 ---- 24.50B 19.00A 19.00A 23.70 +3.90 19.80 60 1585 ---- 25.90B 20.10A 20.10A 25.10 +4.10 21.00 19 1590 ---- 27.40B 21.30A 21.30A 26.60 +4.40 2 22.20 120 1595 ---- 29.00B 22.50A 22.50A 28.10 +4.60 23.50 2 24 1600 27.00 30.70B 23.80A 30.70B 29.70 +4.90 19 24.80 15 655 1605 ---- 32.40B 25.10A 25.10A 31.40 +5.10 26.30 8 1610 ---- 34.30B 26.50A 26.50A 33.10 +5.30 48 27.80 16 278 1615 35.20 36.10B 28.00A 36.10B 34.90 +5.60 4 29.30 3 72 1620 ---- 38.10B 29.60A 29.60A 36.80 +5.80 1 31.00 3 145 1625 ---- 40.20B 31.30A 31.30A 38.80 +6.10 1 32.70 49 782 1630 ---- 42.30B 33.00A 33.00A 40.90 +6.50 34.40 130 1635 ---- 44.50B 34.80A 34.80A 43.00 +6.70 36.30 2 50 1640 ---- 46.80B 36.60A 36.60A 45.30 +7.10 38.20 110 1645 ---- 49.20B 38.60A 38.60A 47.60 +7.30 40.30 20 1650 46.60 51.70B 40.70A 50.40B 50.00 +7.60 7 42.40 243 1732 1655 ---- 54.20B 42.70A 42.70A 52.50 +7.90 44.60 4 158 1660 ---- 56.80B 45.00A 45.00A 55.10 +8.30 175 46.80 1 225 1665 55.80 59.50B 47.20A 54.30A 57.80 +8.60 1 49.20 40 1670 ---- 62.30B 49.60A 49.60A 60.50 +8.90 141 51.60 18 380 1675 ---- 65.20B 52.00A 52.00A 63.30 +9.20 4 54.10 1 1590 1680 63.80 68.20B 54.50A 62.50A 66.20 +9.50 1 56.70 2 81 1685 ---- 71.30B 57.10A 57.10A 69.20 +9.80 59.40 14 170 1690 ---- 74.40B 59.80A 59.80A 72.30 +10.10 62.20 4 112 1695 ---- 77.60B 62.70A 62.70A 75.50 +10.50 65.00 39 1700 ---- 80.90B 65.50A 65.50A 78.70 +10.80 2 67.90 1 1089 1705 ---- 84.20B 68.40A 68.40A 82.00 +11.10 70.90 66 1710 ---- 87.60B 71.40A 71.40A 85.30 +11.30 74.00 177 1715 ---- 91.10B 74.50A 74.50A 88.80 +11.70 77.10 36 1720 ---- 94.60B 77.70A 94.60B 92.30 +12.00 80.30 19 1725 ---- 98.20B 80.90A 80.90A 95.80 +12.20 83.60 1 333 1730 ---- 101.90B 84.20A 101.90B 99.40 +12.50 86.90 79 1735 ---- 105.60B 87.60A 87.60A 103.10 +12.80 90.30 63 1740 ---- 109.40B 91.00A 109.40B 106.90 +13.10 93.80 789 1745 ---- 113.20B 94.60A 113.20B 110.60 +13.30 97.30 87 1750 ---- 117.10B 98.10A 98.10A 114.50 +13.60 100.90 1 943 1755 ---- 121.00B 101.80A 121.00B 118.40 +13.90 104.50 31 1760 ---- 125.00B 105.30A 125.00B 122.30 +14.10 108.20 166 1765 ---- 129.00B 109.00A 109.00A 126.30 +14.30 112.00 41 1770 ---- 133.00B 112.90A 133.00B 130.40 +14.60 115.80 41 1775 ---- 137.20B 116.50A 137.20B 134.40 +14.80 119.60 1029 1780 ---- 141.30B 120.40A 141.30B 138.60 +15.10 123.50 99 1785 ---- 145.50B 124.30A 145.50B 142.70 +15.20 127.50 20 1790 ---- 149.70B 128.20A 149.70B 146.90 +15.50 131.40 510 1795 ---- 154.00B 132.20A 132.20A 151.10 +15.60 135.50 2 1800 ---- 158.30B 136.30A 158.30B 155.40 +15.90 139.50 1566 1805 ---- 162.60B 140.30A 162.60B 159.70 +16.00 143.70 20 1810 ---- 167.00B 144.40A 167.00B 164.00 +16.20 147.80 7 1815 ---- 171.30B 148.60A 171.30B 168.40 +16.40 152.00 192 1820 ---- 175.80B 152.80A 175.80B 172.80 +16.60 156.20 10 1825 ---- 180.20B 157.00A 180.20B 177.20 +16.70 160.50 877 1830 ---- 184.70B 161.20A 184.70B 181.60 +16.90 164.70 2 1835 ---- 189.20B 165.50A 189.20B 186.10 +17.00 169.10 20 1840 ---- 193.70B 169.80A 193.70B 190.60 +17.20 173.40 8 1845 ---- 198.20B 174.20A 198.20B 195.10 +17.30 177.80 1850 ---- 202.80B 178.60A 202.80B 199.60 +17.40 182.20 108 1855 ---- 207.30B 183.10A 207.30B 204.20 +17.60 186.60 1860 ---- 212.00B 187.40A 212.00B 208.80 +17.70 191.10 2 1865 ---- 216.60B 192.10A 216.60B 213.40 +17.80 195.60 11 1870 ---- 221.20B 196.60A 221.20B 218.00 +17.90 200.10 1875 ---- 225.90B 201.10A 225.90B 222.60 +18.00 204.60 76 1880 ---- 230.60B 205.40A 230.60B 227.30 +18.20 209.10 54 1885 ---- 235.30B 210.20A 235.30B 231.90 +18.20 213.70 1 1890 ---- 239.50B 214.90A 239.40B 236.60 +18.30 218.30 12 1895 ---- 244.20B 219.30A 244.10B 241.30 +18.40 222.90 2 1900 ---- 249.40B 223.90A 249.40B 246.10 +18.60 227.50 431 1905 ---- 253.70B 228.50A 253.60B 250.80 +18.70 232.10 228 1910 ---- 258.40B 233.20A 258.30B 255.50 +18.70 236.80 256 1915 ---- 263.20B 237.80A 263.10B 260.30 +18.90 241.40 1920 ---- 267.90B 242.50A 267.80B 265.10 +19.00 246.10 7 1925 ---- 272.70B 247.20A 272.60B 269.80 +19.00 250.80 52 1930 ---- 277.50B 251.90A 277.40B 274.60 +19.10 255.50 1935 ---- 282.30B 256.60A 282.20B 279.40 +19.20 260.20 1 1940 ---- 287.10B 261.40A 287.00B 284.20 +19.20 265.00 1 1945 ---- 291.90B 266.10A 291.80B 289.00 +19.30 269.70 1950 293.30 297.30B 270.80A 297.30B 293.80 +19.30 1 274.50 7 1955 ---- 301.60B 275.60A 301.50B 298.70 +19.50 279.20 1960 ---- 306.40B 280.40A 306.30B 303.50 +19.50 284.00 1 1965 ---- 311.20B 285.10A 311.10B 308.30 +19.50 288.80 1 1970 ---- 316.10B 289.90A 316.00B 313.20 +19.60 293.60 3 1975 ---- 320.90B 294.70A 320.80B 318.00 +19.60 298.40 38 1980 ---- 325.80B 299.50A 325.70B 322.90 +19.70 303.20 1985 ---- 330.70B 304.40A 330.60B 327.70 +19.70 308.00 100 1990 ---- 335.60B 309.20A 335.60B 332.60 +19.80 312.80 1995 ---- 340.40B 314.00A 340.30B 337.50 +19.80 317.70 1 2000 342.50 345.90B 318.80A 343.00B 342.40 +19.90 1 322.50 2 216 2005 ---- 350.10B 323.70A 349.90B 347.30 +19.90 327.40 2 2010 ---- 355.00B 328.70A 355.00B 352.20 +20.00 332.20 2015 ---- 359.90B 333.40A 359.80B 357.10 +20.00 337.10 2020 ---- 364.80B 338.30A 364.70B 362.00 +20.00 342.00 2025 ---- 369.80B 343.20A 369.70B 366.90 +20.10 346.80 102 2030 ---- 374.70B 348.00A 374.60B 371.80 +20.10 351.70 2035 ---- 379.60B 353.00A 379.60B 376.70 +20.10 356.60 2040 ---- 384.50B 357.90A 384.30B 381.60 +20.10 361.50 2045 ---- 389.40B 362.90A 389.30B 386.60 +20.20 366.40 2050 ---- 395.10B 367.70A 395.10B 391.50 +20.20 371.30 3 149 2055 ---- 399.30B 372.70A 399.20B 396.50 +20.30 376.20 2060 ---- 404.20B 377.50A 404.10B 401.40 +20.30 381.10 2065 ---- 409.20B 382.40A 409.10B 406.30 +20.30 386.00 2070 ---- 414.10B 387.30A 413.90B 411.30 +20.40 390.90 1 2075 ---- 419.10B 392.20A 419.00B 416.20 +20.30 395.90 2080 ---- 424.10B 397.30A 424.10B 421.20 +20.40 400.80 2 2085 ---- 429.00B 402.10A 428.90B 426.20 +20.50 405.70 2090 ---- 434.00B 407.00A 433.90B 431.10 +20.40 410.70 2095 ---- 438.90B 412.00A 438.80B 436.10 +20.50 415.60 2100 ---- 444.60B 416.90A 444.60B 441.10 +20.60 420.50 3 20 2105 ---- 448.80B 421.90A 448.80B 446.00 +20.50 425.50 2110 ---- 453.80B 426.80A 453.70B 451.00 +20.60 430.40 2115 ---- 458.80B 431.80A 458.60B 456.00 +20.60 435.40 2120 ---- 463.70B 436.70A 463.60B 461.00 +20.70 440.30 2125 ---- 468.70B 441.60A 468.60B 466.00 +20.70 445.30 2130 ---- 473.70B 446.70A 473.60B 470.90 +20.60 450.30 2135 ---- 478.70B 451.60A 478.60B 475.90 +20.70 455.20 2140 ---- 483.60B 456.50A 483.50B 480.90 +20.70 460.20 2145 ---- 488.60B 461.60A 488.50B 485.90 +20.70 465.20 2150 ---- 494.30B 466.50A 494.30B 490.90 +20.80 470.10 1 15 2155 ---- 498.60B 471.50A 498.50B 495.90 +20.80 475.10 2160 ---- 503.60B 476.30A 503.40B 500.90 +20.80 480.10 2165 ---- 508.60B 481.50A 508.60B 505.90 +20.80 485.10 2170 ---- 513.50B 486.30A 513.40B 510.90 +20.80 490.10 2175 ---- 518.50B 491.40A 518.40B 515.90 +20.90 495.00 2180 ---- 523.50B 496.30A 523.40B 520.90 +20.90 500.00 2185 ---- 528.50B 501.20A 528.40B 525.90 +20.90 505.00 2190 ---- 533.50B 506.30A 506.30A 530.90 +20.90 510.00 2195 ---- 538.50B 511.20A 538.40B 535.90 +20.90 515.00 2200 ---- 543.40B 516.20A 516.20A 540.90 +20.90 520.00 8 2205 ---- 548.50B 521.20A 548.30B 545.90 +20.90 525.00 2210 ---- 553.40B 526.30A 553.20B 550.90 +20.90 530.00 2215 ---- 558.50B 531.30A 531.30A 555.90 +20.90 535.00 2220 ---- 563.40B 536.20A 536.20A 560.90 +20.90 540.00 2225 ---- 568.40B 541.10A 568.30B 565.90 +20.90 545.00 2230 ---- 573.40B 546.10A 573.30B 570.90 +20.90 550.00 2235 ---- 578.40B 551.10A 578.30B 575.90 +20.90 555.00 2240 ---- 583.40B 556.10A 556.10A 580.90 +20.90 560.00 2245 ---- 588.40B 561.10A 561.10A 585.90 +20.90 565.00 2250 ---- 593.40B 566.20A 566.20A 590.90 +20.90 570.00 2255 ---- 598.40B 571.10A 571.10A 595.90 +20.90 575.00 2260 ---- 603.40B 576.10A 576.10A 600.90 +20.90 580.00 2265 ---- 608.40B 581.10A 581.10A 605.90 +20.90 585.00 2270 ---- 613.40B 586.10A 586.10A 610.90 +20.90 590.00 2275 ---- 618.40B 591.10A 591.10A 615.90 +20.90 595.00 2280 ---- 623.40B 596.10A 623.30B 620.90 +20.90 600.00 2290 ---- 633.40B 606.20A 633.30B 630.90 +20.90 610.00 2300 ---- 643.40B 616.20A 616.20A 640.90 +20.90 620.00 2310 ---- 653.40B 626.10A 653.30B 650.90 +20.90 630.00 2320 ---- 663.40B 636.10A 636.10A 660.90 +20.90 640.00 2325 ---- 668.40B 641.20A 641.20A 665.90 +20.90 645.00 2330 ---- 673.40B 646.20A 646.20A 670.90 +20.90 650.00 2340 ---- 683.40B 656.10A 656.10A 680.90 +20.90 660.00 2350 ---- 693.40B 666.20A 666.20A 690.90 +20.90 670.00 2360 ---- 703.30B 676.10A 676.10A 700.90 +20.90 680.00 2375 ---- 718.30B 691.10A 691.10A 715.90 +20.90 695.00 2400 ---- 743.30B 716.20A 716.20A 740.90 +20.90 720.00 2425 ---- 768.20B 741.10A 741.10A 765.90 +20.90 745.00 2450 ---- 793.20B 766.10A 766.10A 790.90 +20.90 770.00 2475 ---- 818.30B 791.20A 791.20A 815.90 +20.90 795.00 2500 ---- 843.30B 816.10A 816.10A 840.90 +20.90 820.00 5 2525 ---- 867.90B 841.20A 841.20A 865.90 +20.90 845.00 2550 ---- 892.60B 866.10A 866.10A 890.90 +20.90 870.00 2650 ---- 992.60B 966.20A 966.20A 990.90 +20.90 970.00 3000 ---- 1342.40B 1316.30A 1316.30A 1340.90 +20.90 1320.00 3200 ---- 1542.30B 1516.40A 1516.40A 1540.90 +20.90 1520.00 3500 ---- 1842.10B 1817.30A 1817.30A 1840.90 +20.90 1820.00 4000 ---- 2341.70B 2317.40A 2317.40A 2340.90 +20.90 2320.00 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 70 975 ---- ---- ---- ---- .10 -.10 .20 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 -.10 .60 20 1150 ---- ---- ---- ---- .60 -.10 .70 40 1175 ---- ---- ---- ---- .70 UNCH .70 19 122 1200 .80 .80 .80 .80 .80 -.10 40 .90 7800 1225 1.00 1.00 1.00 1.00 .90 -.10 10 1.00 83 1250 1.30 1.30 1.20A 1.20A 1.10 -.10 15 1.20 635 1275 ---- ---- ---- ---- 1.30 -.10 1.40 32 1300 ---- ---- ---- ---- 1.70 UNCH 1.70 1907 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 62 1350 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 45 1360 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 3 3 1370 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1 1375 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 9 1380 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 1390 ---- 4.00B ---- 4.00B 3.80 +.20 3.60 1400 ---- 4.40B ---- 4.40B 4.30 +.30 4.00 660 1410 ---- 4.80B 4.30A 4.30A 4.70 +.30 4.40 1420 5.00 5.40 4.70A 5.20A 5.20 +.40 3 4.80 1425 ---- 5.60B ---- 5.60B 5.50 +.50 5.00 44 1430 ---- 5.90B 5.20A 5.20A 5.80 +.50 5.30 1440 6.30 6.60B 5.70A 6.40B 6.40 +.60 1 5.80 6 1450 7.20 7.30B 6.30A 6.90A 7.20 +.80 1 6.40 42 1460 7.80 8.10B 6.90A 7.70A 7.90 +.80 1 7.10 13 405 1465 ---- 8.50B 7.20A 7.20A 8.40 +.90 7.50 1470 ---- 9.00B 7.60A 7.60A 8.80 +1.00 7.80 40 167 1475 ---- 9.40B 8.00A 8.00A 9.30 +1.10 8.20 11 1480 ---- 9.90B 8.50A 8.50A 9.80 +1.10 8.70 40 49 1485 ---- 10.50B 8.80A 8.80A 10.30 +1.20 9.10 10 1490 10.90 11.10B 9.40A 10.60A 10.90 +1.30 1 9.60 5 1495 ---- 11.70B 9.80A 9.80A 11.50 +1.40 10.10 1500 ---- 12.30B 10.40A 10.40A 12.10 +1.50 2 10.60 2 1164 1505 ---- 13.00B 10.90A 10.90A 12.70 +1.50 11.20 10 1510 ---- 13.70B 11.40A 11.40A 13.40 +1.70 11.70 75 1515 ---- 14.50B 12.00A 12.00A 14.10 +1.80 12.30 2 1520 ---- 15.20B 12.60A 12.60A 14.90 +1.90 13.00 6 1525 ---- 16.00B 13.30A 13.30A 15.70 +2.10 13.60 28 1530 ---- 16.90B 13.90A 13.90A 16.50 +2.10 14.40 6 1535 ---- 17.80B 14.60A 14.60A 17.40 +2.30 15.10 2 1540 ---- 18.70B 15.30A 15.30A 18.30 +2.40 15.90 30 1545 ---- 19.70B 16.20A 16.20A 19.20 +2.50 16.70 1550 19.70 20.70B 17.00A 18.90A 20.20 +2.70 2 17.50 1 167 1555 ---- 21.80B 17.90A 17.90A 21.30 +2.90 18.40 5 1560 ---- 22.90B 18.80A 18.80A 22.40 +3.00 19.40 8 1565 ---- 24.10B 19.70A 19.70A 23.60 +3.20 20.40 8 1570 ---- 25.40B 20.60A 20.60A 24.80 +3.40 21.40 5 1575 ---- 26.70B 21.80A 21.80A 26.10 +3.60 1 22.50 30 1580 ---- 28.00B 22.90A 22.90A 27.40 +3.80 23.60 5 1585 ---- 29.50B 24.00A 24.00A 28.80 +4.00 24.80 6 1590 ---- 30.90B 25.20A 25.20A 30.20 +4.20 26.00 39 1595 ---- 32.50B 26.50A 26.50A 31.70 +4.40 27.30 62 1600 33.00 34.10B 27.80A 33.20B 33.30 +4.60 5 28.70 1 3627 1605 ---- 35.80B 29.10A 29.10A 34.90 +4.80 30.10 3 1610 ---- 37.50B 30.60A 30.60A 36.60 +5.00 31.60 15 1615 ---- 39.30B 32.00A 32.00A 38.40 +5.30 33.10 2 1620 ---- 41.20B 33.60A 33.60A 40.20 +5.50 34.70 80 1625 ---- 43.20B 35.20A 35.20A 42.10 +5.70 1 36.40 117 1630 ---- 45.20B 36.80A 36.80A 44.00 +5.90 38.10 395 1635 ---- 47.30B 38.60A 38.60A 46.10 +6.20 39.90 29 1640 ---- 49.50B 40.40A 40.40A 48.20 +6.40 41.80 3 1645 ---- 51.70B 42.30A 42.30A 50.30 +6.60 43.70 17 1650 ---- 54.00B 44.20A 44.20A 52.60 +6.80 45.80 1 781 1655 ---- 56.40B 46.20A 46.20A 54.90 +7.10 47.80 9 1660 ---- 58.80B 48.30A 48.30A 57.40 +7.40 50.00 20 1665 ---- 61.40B 50.50A 50.50A 59.90 +7.70 52.20 16 1670 60.50 64.00B 52.70A 58.10A 62.40 +7.90 1 54.50 46 1675 ---- 66.70B 55.00A 55.00A 65.10 +8.30 4 56.80 169 1680 69.70 69.70 57.30A 66.10A 67.80 +8.50 1 59.30 206 1685 ---- 72.20B 59.80A 59.80A 70.50 +8.70 61.80 55 1690 ---- 75.10B 62.30A 62.30A 73.40 +9.10 64.30 205 1695 ---- 78.10B 64.90A 64.90A 76.30 +9.40 66.90 1 5 1700 ---- 81.10B 67.50A 67.50A 79.30 +9.70 69.60 307 1705 ---- 84.20B 70.30A 70.30A 82.30 +9.90 72.40 13 1710 ---- 87.40B 73.10A 73.10A 85.40 +10.20 75.20 108 1715 ---- 90.60B 75.90A 75.90A 88.60 +10.50 78.10 3 1720 ---- 93.90B 78.90A 78.90A 91.80 +10.70 81.10 3 20 1725 ---- 97.30B 81.80A 81.80A 95.10 +11.00 84.10 6000 1730 ---- 100.70B 84.90A 84.90A 98.50 +11.30 87.20 3 2 1735 ---- 104.10B 88.00A 88.00A 101.90 +11.50 90.40 11 1740 ---- 107.60B 91.20A 107.60B 105.30 +11.70 93.60 1745 ---- 111.20B 94.50A 111.20B 108.90 +12.00 96.90 15 1750 ---- 114.80B 97.70A 114.80B 112.40 +12.10 100.30 1 686 1755 ---- 118.50B 101.10A 118.50B 116.10 +12.40 103.70 17 1760 ---- 122.30B 104.50A 104.50A 119.80 +12.70 107.10 50 1765 ---- 126.00B 108.10A 108.10A 123.50 +12.80 110.70 6 1770 ---- 129.90B 111.70A 111.70A 127.30 +13.10 114.20 5 1775 ---- 133.80B 115.20A 115.20A 131.10 +13.30 117.80 81 1780 ---- 137.60B 118.80A 118.80A 135.00 +13.50 121.50 10 1785 ---- 141.60B 122.70A 122.70A 138.90 +13.70 125.20 21 1790 ---- 145.60B 126.20A 145.60B 142.80 +13.90 128.90 1795 ---- 149.60B 129.90A 149.60B 146.80 +14.10 132.70 1800 ---- 153.60B 133.70A 153.60B 150.80 +14.30 136.50 10 1805 ---- 157.70B 137.50A 157.70B 154.90 +14.50 140.40 1810 ---- 161.80B 141.40A 141.40A 159.00 +14.70 144.30 21 1815 ---- 166.00B 145.30A 166.00B 163.10 +14.90 148.20 1820 ---- 170.20B 149.30A 170.20B 167.30 +15.10 152.20 2 1825 ---- 174.40B 153.20A 174.40B 171.50 +15.20 156.30 20 1830 ---- 178.60B 157.30A 178.60B 175.70 +15.40 160.30 75 1835 ---- 182.90B 161.30A 161.30A 180.00 +15.60 164.40 1840 ---- 187.20B 165.40A 187.20B 184.20 +15.70 168.50 123 1845 ---- 191.50B 169.50A 191.50B 188.50 +15.80 172.70 1850 ---- 195.90B 173.70A 195.90B 192.90 +16.00 176.90 253 1855 ---- 200.30B 177.90A 200.30B 197.20 +16.10 181.10 1860 ---- 204.70B 182.20A 204.70B 201.60 +16.20 185.40 1865 ---- 209.10B 186.40A 186.40A 206.00 +16.40 189.60 1 1870 ---- 213.60B 190.70A 213.60B 210.50 +16.60 193.90 1875 ---- 218.00B 194.90A 218.00B 214.90 +16.70 198.20 7 1880 ---- 222.50B 199.30A 222.50B 219.40 +16.80 202.60 1885 ---- 227.00B 203.60A 227.00B 223.80 +16.80 207.00 1890 ---- 231.50B 208.00A 231.50B 228.30 +17.00 211.30 1895 ---- 236.10B 212.40A 236.10B 232.90 +17.20 215.70 1900 ---- 240.70B 216.70A 240.70B 237.40 +17.20 220.20 170 1905 ---- 245.20B 221.30A 245.20B 241.90 +17.30 224.60 1 1910 ---- 249.80B 225.70A 249.80B 246.50 +17.40 229.10 1915 ---- 254.40B 230.30A 254.40B 251.10 +17.50 233.60 6 1920 ---- 259.00B 234.70A 259.00B 255.70 +17.70 238.00 1925 ---- 263.70B 239.20A 263.70B 260.30 +17.70 242.60 21 1930 ---- 268.30B 243.80A 268.30B 264.90 +17.80 247.10 1935 ---- 273.00B 248.40A 273.00B 269.60 +18.00 251.60 1 1940 ---- 277.60B 252.80A 277.60B 274.20 +18.00 256.20 70 1945 ---- 282.30B 257.40A 282.30B 278.90 +18.10 260.80 1950 ---- 287.00B 262.00A 287.00B 283.60 +18.20 265.40 1955 ---- 291.70B 266.60A 291.70B 288.30 +18.30 270.00 1 1960 ---- 296.40B 271.30A 296.40B 293.00 +18.40 274.60 3 1965 ---- 300.40B 275.90A 300.30B 297.70 +18.40 279.30 1970 ---- 305.10B 280.50A 305.00B 302.40 +18.50 283.90 1975 ---- 309.70B 285.20A 309.70B 307.20 +18.60 288.60 1980 ---- 314.50B 289.90A 314.50B 311.90 +18.60 293.30 1985 ---- 319.40B 294.60A 319.30B 316.60 +18.60 298.00 1990 ---- 324.20B 299.30A 324.10B 321.40 +18.70 302.70 1995 ---- 328.90B 304.00A 328.80B 326.20 +18.80 307.40 2000 ---- 334.50B 308.70A 334.50B 331.00 +18.90 312.10 1 2005 ---- 338.40B 313.50A 338.40B 335.70 +18.90 316.80 2010 ---- 343.30B 318.10A 343.20B 340.50 +18.90 321.60 2015 ---- 348.10B 322.90A 348.00B 345.40 +19.10 326.30 2020 ---- 352.80B 327.70A 352.60B 350.20 +19.10 331.10 2025 ---- 357.60B 332.50A 357.50B 355.00 +19.20 335.80 2030 ---- 362.50B 337.20A 362.40B 359.80 +19.20 340.60 2035 ---- 367.30B 342.00A 367.10B 364.60 +19.20 345.40 2040 ---- 372.20B 346.70A 372.10B 369.50 +19.40 350.10 2045 ---- 377.00B 351.60A 376.80B 374.30 +19.40 354.90 2050 ---- 382.80B 356.50A 382.80B 379.20 +19.50 359.70 2055 ---- 386.70B 361.20A 386.50B 384.00 +19.50 364.50 2060 ---- 391.60B 366.00A 391.50B 388.90 +19.50 369.40 2065 ---- 396.40B 370.90A 396.20B 393.70 +19.50 374.20 2070 ---- 401.20B 375.70A 401.10B 398.60 +19.60 379.00 2075 ---- 406.20B 380.50A 406.10B 403.50 +19.70 383.80 2080 ---- 411.00B 385.40A 410.90B 408.40 +19.70 388.70 2085 ---- 415.90B 390.30A 415.80B 413.20 +19.70 393.50 2090 ---- 420.80B 395.10A 420.60B 418.10 +19.70 398.40 2095 ---- 425.70B 400.00A 425.50B 423.00 +19.80 403.20 2100 ---- 431.50B 404.80A 431.50B 427.90 +19.80 408.10 2105 ---- 435.50B 409.80A 435.30B 432.80 +19.90 412.90 2110 ---- 440.40B 414.60A 440.20B 437.70 +19.90 417.80 2115 ---- 445.30B 419.40A 445.20B 442.60 +19.90 422.70 2120 ---- 449.80B 424.40A 449.50B 447.50 +19.90 427.60 2125 ---- 455.20B 429.20A 455.10B 452.40 +20.00 432.40 3 2130 ---- 460.10B 434.00A 460.00B 457.40 +20.10 437.30 2135 ---- 465.00B 439.00A 464.80B 462.30 +20.10 442.20 2140 ---- 469.90B 443.90A 469.70B 467.20 +20.10 447.10 2145 ---- 474.90B 448.80A 474.80B 472.10 +20.10 452.00 2150 ---- 480.70B 453.70A 480.70B 477.10 +20.20 456.90 10 2155 ---- 484.80B 458.50A 484.70B 482.00 +20.20 461.80 2160 ---- 489.70B 463.40A 489.60B 486.90 +20.20 466.70 2165 ---- 494.60B 468.50A 494.60B 491.90 +20.30 471.60 2170 ---- 499.60B 473.30A 499.40B 496.80 +20.20 476.60 2175 ---- 504.50B 478.30A 504.40B 501.80 +20.30 481.50 7 2180 ---- 509.50B 483.10A 509.30B 506.70 +20.30 486.40 2185 ---- 514.40B 488.10A 514.30B 511.70 +20.40 491.30 2190 ---- 519.40B 493.10A 519.20B 516.60 +20.30 496.30 2195 ---- 524.30B 498.00A 498.00A 521.60 +20.40 501.20 2200 ---- 530.20B 502.90A 530.20B 526.60 +20.50 506.10 4 2205 ---- 534.20B 507.80A 534.10B 531.50 +20.40 511.10 2210 ---- 539.20B 512.80A 539.10B 536.50 +20.50 516.00 2215 ---- 544.20B 517.70A 544.00B 541.50 +20.50 521.00 2220 ---- 549.20B 522.70A 549.10B 546.40 +20.50 525.90 2225 ---- 554.10B 527.60A 554.00B 551.40 +20.50 530.90 2230 ---- 559.10B 532.60A 558.90B 556.40 +20.60 535.80 2235 ---- 564.10B 537.50A 564.10B 561.40 +20.60 540.80 2240 ---- 568.90B 542.50A 568.80B 566.40 +20.70 545.70 2245 ---- 574.00B 547.40A 573.80B 571.30 +20.60 550.70 2250 ---- 579.90B 552.40A 579.90B 576.30 +20.60 555.70 2255 ---- 583.60B 557.30A 557.30A 581.30 +20.70 560.60 2260 ---- 588.30B 562.40A 588.00B 586.30 +20.70 565.60 2265 ---- 593.30B 567.30A 567.30A 591.30 +20.70 570.60 2270 ---- 598.30B 572.20A 598.10B 596.30 +20.80 575.50 2275 ---- 603.90B 577.30A 603.80B 601.30 +20.80 580.50 2280 ---- 608.90B 582.20A 608.80B 606.30 +20.80 585.50 2290 ---- 618.80B 592.20A 618.70B 616.30 +20.80 595.50 2300 ---- 629.70B 602.00A 602.00A 626.30 +20.90 605.40 12 2305 ---- 633.70B 607.00A 633.50B 631.30 +20.90 610.40 2310 ---- 638.20B 612.00A 637.90B 636.30 +20.90 615.40 2320 ---- 648.20B 622.10A 622.10A 646.30 +20.90 625.40 2325 ---- 653.20B 627.00A 627.00A 651.30 +20.90 630.40 2330 ---- 658.20B 631.90A 657.90B 656.30 +20.90 635.40 2340 ---- 668.70B 642.00A 668.60B 666.30 +20.90 645.40 2350 ---- 678.30B 651.90A 651.90A 676.30 +20.90 655.40 2360 ---- 688.10B 662.00A 687.80B 686.30 +20.90 665.40 2370 ---- 698.10B 672.00A 672.00A 696.30 +20.90 675.40 2375 ---- 703.10B 676.90A 676.90A 701.30 +20.90 680.40 2400 ---- 728.10B 701.90A 727.80B 726.30 +20.90 705.40 2425 ---- 753.60B 726.90A 726.90A 751.30 +20.90 730.40 2450 ---- 778.60B 751.90A 751.90A 776.30 +20.90 755.40 2475 ---- 803.50B 776.90A 776.90A 801.30 +20.90 780.40 2500 ---- 828.60B 801.90A 801.90A 826.30 +20.90 805.40 2525 ---- 853.00B 827.00A 827.00A 851.30 +20.90 830.40 2550 ---- 878.00B 851.90A 851.90A 876.30 +20.90 855.40 2600 ---- 928.00B 901.90A 901.90A 926.30 +20.90 905.40 2650 ---- 977.90B 952.00A 952.00A 976.30 +20.90 955.40 2700 ---- 1027.90B 1002.00A 1002.00A 1026.30 +20.90 1005.40 2750 ---- 1077.90B 1052.00A 1052.00A 1076.30 +20.90 1055.40 2800 ---- 1127.80B 1102.10A 1102.10A 1126.30 +20.90 1105.40 2850 ---- 1177.80B 1152.10A 1152.10A 1176.30 +20.90 1155.40 2900 ---- 1227.80B 1202.20A 1202.20A 1226.30 +20.90 1205.40 2950 ---- 1277.70B 1252.20A 1252.20A 1276.30 +20.90 1255.40 3000 ---- 1327.60B 1302.20A 1302.20A 1326.30 +20.90 1305.40 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 1025 ---- ---- ---- ---- .40 -.10 .50 1050 ---- ---- ---- ---- .50 -.10 .60 1075 ---- ---- ---- ---- .60 -.10 .70 1100 ---- ---- ---- ---- .70 -.10 .80 77 1125 ---- ---- ---- ---- .80 -.10 .90 1150 ---- ---- ---- ---- 1.00 -.10 1.10 1175 ---- ---- ---- ---- 1.10 -.10 1.20 72 1200 ---- ---- ---- ---- 1.40 UNCH 1.40 2062 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1 1250 1.90 1.90 1.90 1.90 1.90 UNCH 40 1.90 30 1275 ---- ---- ---- ---- 2.40 +.10 2.30 1300 2.90 2.90 2.90 2.90 2.90 +.10 5 2.80 220 1325 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 2 24 1350 ---- 4.40B ---- 4.40B 4.40 +.30 4.10 10 41 1360 ---- 4.80B ---- 4.80B 4.70 +.20 4.50 1370 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 1375 ---- 5.50B ---- 5.50B 5.40 +.30 2 5.10 25 1380 ---- 5.70B ---- 5.70B 5.70 +.40 5.30 1390 ---- 6.30B 5.70A 5.70A 6.20 +.40 5.80 1400 ---- 6.90B 6.20A 6.20A 6.80 +.50 6.30 233 1410 ---- 7.50B ---- 7.50B 7.50 +.70 6.80 1420 ---- 8.30B 7.40A 7.40A 8.20 +.70 7.50 1425 ---- 8.60B 7.70A 7.70A 8.60 +.80 7.80 161 1430 ---- 9.10B 8.10A 8.10A 9.00 +.80 8.20 3 1440 ---- 9.90B 8.80A 8.80A 9.80 +.90 8.90 1450 ---- 10.90B ---- 10.90B 10.80 +1.10 9.70 53 1460 ---- 12.00B 10.50A 10.50A 11.80 +1.20 10.60 1465 ---- 12.50B 10.90A 10.90A 12.40 +1.30 11.10 1470 ---- 13.20B 11.40A 11.40A 13.00 +1.40 11.60 1475 ---- 13.80B 12.00A 12.00A 13.60 +1.50 12.10 500 1480 ---- 14.50B 12.50A 12.50A 14.20 +1.50 12.70 1 1485 ---- 15.20B 13.20A 13.20A 14.90 +1.60 13.30 1490 ---- 15.90B 13.60A 13.60A 15.60 +1.70 13.90 25 1495 ---- 16.60B 14.30A 14.30A 16.30 +1.80 14.50 1500 ---- 17.40B 14.90A 14.90A 17.10 +1.90 15.20 20 1016 1505 ---- 18.20B 15.60A 15.60A 17.90 +2.00 15.90 1510 ---- 19.00B 16.30A 16.30A 18.70 +2.10 16.60 6 1515 ---- 19.90B 17.10A 17.10A 19.60 +2.30 17.30 1520 ---- 20.90B 17.80A 17.80A 20.50 +2.40 18.10 1525 ---- 21.80B 18.60A 18.60A 21.40 +2.50 18.90 2 1530 ---- 22.80B 19.40A 19.40A 22.40 +2.60 19.80 1535 ---- 23.90B 20.30A 20.30A 23.40 +2.70 20.70 1540 ---- 25.00B 21.20A 21.20A 24.50 +2.90 21.60 25 1545 ---- 26.10B 22.20A 22.20A 25.60 +3.00 22.60 1550 ---- 27.30B 23.10A 23.10A 26.80 +3.20 23.60 20 1112 1555 ---- 28.50B 24.20A 24.20A 28.00 +3.30 24.70 1560 ---- 29.80B 25.30A 25.30A 29.20 +3.40 25.80 1565 ---- 31.20B 26.40A 26.40A 30.60 +3.70 26.90 1 1570 ---- 32.60B 27.50A 27.50A 31.90 +3.80 28.10 7 8 1575 ---- 34.10B 28.70A 28.70A 33.30 +3.90 29.40 409 1580 ---- 35.60B 29.90A 29.90A 34.80 +4.20 30.60 1585 ---- 37.10B 31.20A 31.20A 36.30 +4.30 32.00 25 1590 ---- 38.80B 32.60A 32.60A 37.90 +4.50 33.40 26 1595 ---- 40.40B 34.00A 34.00A 39.60 +4.80 34.80 1600 ---- 42.20B 35.50A 35.50A 41.30 +5.00 1 36.30 395 461 1605 ---- 44.00B 37.10A 37.10A 43.00 +5.10 37.90 3 3 1610 ---- 45.80B 38.50A 38.50A 44.80 +5.30 39.50 3 3 1615 ---- 47.70B 40.30A 40.30A 46.70 +5.60 41.10 1620 ---- 49.70B 41.80A 41.80A 48.70 +5.80 42.90 35 1625 ---- 51.70B 43.60A 43.60A 50.70 +6.00 44.70 57 1630 ---- 53.90B 45.50A 45.50A 52.70 +6.20 46.50 111 1635 ---- 56.10B 47.20A 47.20A 54.90 +6.50 48.40 1640 ---- 58.30B 49.20A 49.20A 57.10 +6.70 50.40 20 1645 ---- 60.60B 51.20A 51.20A 59.30 +6.90 52.40 12 1650 ---- 62.90B 53.20A 62.90B 61.60 +7.10 54.50 360 1655 ---- 65.40B 55.50A 55.50A 64.00 +7.30 56.70 1660 ---- 67.90B 57.50A 57.50A 66.50 +7.60 58.90 2 1665 ---- 70.50B 59.70A 59.70A 69.00 +7.80 61.20 20 1670 ---- 73.10B 62.00A 73.10B 71.60 +8.10 63.50 12 1675 ---- 75.80B 64.40A 75.80B 74.30 +8.40 65.90 90 1680 ---- 78.60B 66.80A 66.80A 77.00 +8.60 68.40 5 1685 ---- 81.30B 69.30A 69.30A 79.80 +8.80 71.00 6 1690 ---- 84.30B 71.90A 71.90A 82.60 +9.00 73.60 4 1695 ---- 87.20B 74.40A 87.20B 85.50 +9.30 76.20 1700 ---- 90.20B 77.10A 77.10A 88.50 +9.50 79.00 331 1705 ---- 93.20B 79.80A 79.80A 91.50 +9.70 81.80 225 1710 ---- 96.40B 82.60A 96.40B 94.60 +10.00 84.60 1715 ---- 99.60B 85.50A 99.50B 97.70 +10.20 87.50 250 1720 ---- 102.80B 88.40A 88.40A 100.90 +10.40 90.50 6 1725 ---- 106.10B 91.40A 91.40A 104.20 +10.70 93.50 178 1730 ---- 109.40B 94.40A 109.40B 107.50 +10.90 96.60 1 1735 ---- 112.80B 97.50A 112.80B 110.80 +11.10 99.70 1740 ---- 116.30B 100.70A 116.30B 114.20 +11.30 102.90 5 1745 ---- 119.80B 103.80A 119.80B 117.70 +11.50 106.20 1 1750 ---- 123.30B 107.10A 123.30B 121.20 +11.80 109.40 157 1755 ---- 126.90B 110.40A 126.90B 124.70 +11.90 112.80 1760 ---- 130.60B 113.90A 130.60B 128.30 +12.10 116.20 51 1765 ---- 134.20B 117.20A 134.20B 132.00 +12.40 119.60 1770 ---- 138.00B 120.60A 120.60A 135.60 +12.50 123.10 4 1775 ---- 141.70B 124.40A 124.40A 139.40 +12.80 126.60 154 1780 ---- 145.50B 127.90A 127.90A 143.10 +12.90 130.20 1785 ---- 149.40B 131.40A 131.40A 146.90 +13.10 133.80 1790 ---- 153.20B 135.10A 135.10A 150.80 +13.30 137.50 1795 ---- 157.20B 138.80A 138.80A 154.70 +13.60 141.10 1800 ---- 161.10B 142.50A 142.50A 158.60 +13.70 144.90 276 1805 ---- 165.10B 146.20A 165.10B 162.50 +13.80 148.70 5 1810 ---- 169.10B 150.10A 150.10A 166.50 +14.00 152.50 1815 ---- 173.20B 153.70A 173.20B 170.50 +14.20 156.30 1820 ---- 177.20B 157.70A 177.20B 174.60 +14.40 160.20 1825 ---- 181.30B 161.50A 181.30B 178.60 +14.50 164.10 7 1830 ---- 185.50B 165.40A 165.40A 182.70 +14.60 168.10 30 1835 ---- 189.60B 169.40A 189.60B 186.90 +14.90 172.00 1840 ---- 193.80B 173.40A 173.40A 191.00 +14.90 176.10 1845 ---- 198.10B 177.40A 198.10B 195.20 +15.10 180.10 1850 ---- 202.30B 181.40A 202.30B 199.40 +15.20 184.20 14 1855 ---- 206.60B 185.50A 206.60B 203.70 +15.40 188.30 1860 ---- 210.90B 189.50A 189.50A 207.90 +15.50 192.40 1865 ---- 215.20B 194.00A 215.20B 212.20 +15.60 196.60 1870 ---- 219.50B 197.80A 219.50B 216.50 +15.70 200.80 15 1875 ---- 223.90B 202.00A 223.90B 220.90 +15.90 205.00 15 1880 ---- 228.30B 206.30A 228.30B 225.20 +15.90 209.30 1 1885 ---- 232.70B 210.80A 232.70B 229.60 +16.10 213.50 1890 ---- 237.10B 214.70A 237.10B 234.00 +16.20 217.80 1 1 1895 ---- 241.50B 219.00A 241.50B 238.40 +16.30 222.10 1900 ---- 246.00B 223.40A 246.00B 242.80 +16.40 226.40 9 1905 ---- 250.40B 227.60A 227.60A 247.30 +16.50 230.80 1 1910 ---- 254.90B 232.10A 254.90B 251.70 +16.60 235.10 1915 ---- 259.40B 236.40A 259.40B 256.20 +16.70 239.50 1920 ---- 263.90B 240.80A 263.90B 260.70 +16.80 243.90 1925 ---- 268.50B 245.10A 245.10A 265.20 +16.90 248.30 20 1930 ---- 273.00B 249.70A 273.00B 269.80 +17.10 252.70 1 1935 ---- 277.60B 254.00A 277.60B 274.30 +17.20 257.10 1 1940 ---- 282.10B 258.50A 282.10B 278.90 +17.30 261.60 1945 ---- 286.70B 262.90A 286.70B 283.40 +17.30 266.10 1950 ---- 291.30B 267.40A 291.30B 288.00 +17.40 270.60 8 1955 ---- 295.90B 272.00A 295.90B 292.60 +17.50 275.10 1960 ---- 300.50B 276.40A 300.50B 297.20 +17.60 279.60 1965 ---- 305.20B 281.10A 305.20B 301.80 +17.60 284.20 1970 ---- 309.80B 285.50A 309.80B 306.50 +17.80 288.70 1975 ---- 314.50B 290.20A 314.50B 311.10 +17.80 293.30 11 1980 ---- 319.10B 294.80A 319.10B 315.80 +17.90 297.90 1 1985 ---- 323.80B 299.30A 323.80B 320.40 +17.90 302.50 1990 ---- 328.50B 303.90A 303.90A 325.10 +18.00 307.10 1 1995 ---- 333.20B 308.50A 333.20B 329.80 +18.10 311.70 2000 ---- 337.90B 313.50A 337.90B 334.50 +18.20 316.30 1 2005 ---- 342.60B 317.80A 342.60B 339.20 +18.30 320.90 2010 ---- 347.30B 322.40A 347.30B 343.90 +18.30 325.60 2015 ---- 352.10B 327.10A 352.10B 348.60 +18.40 330.20 2020 ---- 355.80B 331.70A 331.70A 353.30 +18.40 334.90 2025 ---- 360.60B 336.60A 360.60B 358.10 +18.50 339.60 2030 ---- 365.30B 341.10A 365.20B 362.80 +18.60 344.20 2035 ---- 370.10B 345.80A 369.90B 367.60 +18.70 348.90 2040 ---- 374.90B 350.50A 374.80B 372.30 +18.70 353.60 2045 ---- 379.60B 355.30A 379.50B 377.10 +18.80 358.30 2050 ---- 385.40B 360.00A 385.40B 381.90 +18.80 363.10 2055 ---- 389.30B 364.70A 364.70A 386.60 +18.80 367.80 2060 ---- 394.10B 369.40A 369.40A 391.40 +18.90 372.50 2065 ---- 398.30B 374.20A 398.10B 396.20 +19.00 377.20 2070 ---- 403.10B 379.20A 402.90B 401.00 +19.00 382.00 2075 ---- 408.40B 383.70A 408.30B 405.80 +19.10 386.70 2080 ---- 413.20B 388.50A 413.10B 410.60 +19.10 391.50 2085 ---- 418.00B 393.30A 417.90B 415.50 +19.20 396.30 2090 ---- 422.80B 398.10A 422.60B 420.30 +19.30 401.00 2095 ---- 427.70B 402.90A 427.60B 425.10 +19.30 405.80 2100 ---- 433.60B 407.60A 433.60B 429.90 +19.30 410.60 3 2105 ---- 437.30B 412.40A 412.40A 434.70 +19.30 415.40 2110 ---- 442.20B 417.20A 442.10B 439.60 +19.40 420.20 2115 ---- 447.10B 422.10A 447.00B 444.40 +19.40 425.00 2120 ---- 452.00B 426.80A 451.80B 449.30 +19.50 429.80 2125 ---- 456.80B 431.90A 456.70B 454.10 +19.50 434.60 2130 ---- 461.70B 436.50A 461.60B 459.00 +19.60 439.40 2135 ---- 466.60B 441.30A 466.40B 463.80 +19.50 444.30 2140 ---- 471.40B 446.10A 471.30B 468.70 +19.60 449.10 2145 ---- 476.20B 451.00A 476.10B 473.60 +19.70 453.90 2150 ---- 482.20B 455.80A 482.20B 478.50 +19.70 458.80 24 2155 ---- 486.10B 460.60A 486.00B 483.30 +19.70 463.60 2160 ---- 490.90B 465.50A 465.50A 488.20 +19.70 468.50 2165 ---- 495.80B 470.40A 495.70B 493.10 +19.80 473.30 2170 ---- 500.70B 475.70A 500.60B 498.00 +19.80 478.20 2175 ---- 505.60B 480.20A 505.50B 502.90 +19.80 483.10 2180 ---- 510.50B 485.00A 485.00A 507.80 +19.90 487.90 2185 ---- 515.40B 489.90A 515.30B 512.70 +19.90 492.80 2190 ---- 519.80B 495.20A 519.50B 517.60 +19.90 497.70 2195 ---- 525.20B 499.70A 525.10B 522.60 +20.00 502.60 2200 ---- 531.20B 504.50A 531.20B 527.50 +20.00 507.50 82 2205 ---- 535.10B 509.40A 534.90B 532.40 +20.10 512.30 2210 ---- 540.00B 514.30A 539.80B 537.30 +20.10 517.20 2215 ---- 544.90B 519.30A 544.80B 542.20 +20.10 522.10 2220 ---- 549.80B 524.10A 549.60B 547.20 +20.20 527.00 2225 ---- 554.20B 529.00A 553.90B 552.10 +20.20 531.90 6 2230 ---- 559.70B 533.90A 559.60B 557.00 +20.10 536.90 2235 ---- 564.10B 538.90A 563.80B 562.00 +20.20 541.80 2240 ---- 569.60B 543.70A 569.50B 566.90 +20.20 546.70 2245 ---- 574.50B 548.60A 548.60A 571.90 +20.30 551.60 2250 ---- 580.50B 553.50A 580.50B 576.80 +20.30 556.50 18 2255 ---- 584.40B 558.50A 558.50A 581.80 +20.40 561.40 2260 ---- 589.30B 563.40A 589.20B 586.70 +20.30 566.40 2265 ---- 593.70B 568.40A 593.40B 591.70 +20.40 571.30 2270 ---- 598.60B 573.40A 573.40A 596.60 +20.40 576.20 2275 ---- 604.10B 578.30A 603.90B 601.60 +20.40 581.20 2280 ---- 609.10B 583.20A 583.20A 606.60 +20.50 586.10 2285 ---- 613.50B 588.60A 588.60A 611.50 +20.40 591.10 2290 ---- 618.40B 593.10A 593.10A 616.50 +20.50 596.00 2300 ---- 630.10B 602.90A 630.10B 626.40 +20.50 605.90 1 2310 ---- 638.30B 612.90A 612.90A 636.40 +20.60 615.80 2320 ---- 648.80B 622.80A 622.80A 646.40 +20.70 625.70 2325 ---- 653.80B 628.10A 628.10A 651.30 +20.60 630.70 2330 ---- 658.80B 632.60A 632.60A 656.30 +20.60 635.70 2340 ---- 668.70B 642.50A 642.50A 666.30 +20.70 645.60 2350 ---- 679.80B 652.50A 652.50A 676.30 +20.80 655.50 4 2360 ---- 688.70B 662.40A 662.40A 686.30 +20.80 665.50 2370 ---- 698.60B 672.30A 672.30A 696.30 +20.80 675.50 2375 ---- 703.50B 677.30A 677.30A 701.30 +20.90 680.40 2400 ---- 729.60B 702.20A 702.20A 726.30 +20.90 705.40 15 2425 ---- 752.90B 727.20A 727.20A 751.30 +20.90 730.40 2450 ---- 777.90B 752.10A 752.10A 776.30 +20.90 755.40 2475 ---- 802.90B 777.10A 777.10A 801.30 +20.90 780.40 2500 ---- 827.90B 802.20A 802.20A 826.30 +20.90 805.40 2525 ---- 852.80B 827.20A 827.20A 851.30 +20.90 830.40 2550 ---- 877.80B 852.20A 852.20A 876.30 +20.90 855.40 2700 ---- 1027.60B 1002.90A 1002.90A 1026.30 +20.90 1005.40 3000 ---- 1327.20B 1303.10A 1303.10A 1326.30 +20.90 1305.40 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .70 +.10 .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 UNCH .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.10 UNCH 1.10 1125 ---- ---- ---- ---- 1.20 -.10 1.30 1150 ---- ---- ---- ---- 1.40 UNCH 1.40 1175 ---- ---- ---- ---- 1.60 UNCH 1.60 1200 ---- ---- ---- ---- 1.90 UNCH 1.90 50 50 1225 ---- ---- ---- ---- 2.20 UNCH 2.20 1250 ---- ---- ---- ---- 2.60 UNCH 2.60 1275 ---- ---- ---- ---- 3.10 UNCH 3.10 1300 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 26 1325 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 1350 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1 1375 ---- 6.80B ---- 6.80B 6.70 +.30 6.40 1380 ---- 7.10B ---- 7.00B 7.00 +.40 6.60 1390 ---- 7.70B ---- 7.70B 7.60 +.50 7.10 1400 ---- 8.40B ---- 8.30B 8.30 +.60 7.70 1410 ---- 9.10B 8.30A 8.30A 9.00 +.60 8.40 1420 ---- 9.90B 9.00A 9.00A 9.80 +.70 9.10 1425 ---- 10.30B ---- 10.30B 10.20 +.80 9.40 25 1430 ---- 10.80B ---- 10.80B 10.70 +.90 9.80 1440 ---- 11.80B 10.50A 10.50A 11.60 +.90 10.70 1450 ---- 12.80B 11.40A 11.40A 12.60 +1.10 11.50 1460 ---- 13.90B 12.30A 12.30A 13.70 +1.20 12.50 1470 ---- 15.10B 13.40A 13.40A 15.00 +1.40 13.60 1475 ---- 15.70B 13.90A 13.90A 15.60 +1.50 14.10 1480 ---- 16.50B 14.50A 14.50A 16.30 +1.60 14.70 1485 ---- 17.20B 15.10A 15.10A 17.00 +1.70 15.30 1490 ---- 17.90B 15.70A 15.70A 17.70 +1.70 16.00 1495 ---- 18.70B 16.40A 16.40A 18.40 +1.80 16.60 1500 ---- 19.50B 17.10A 17.10A 19.20 +1.90 17.30 5 1505 ---- 20.30B 17.70A 17.70A 20.00 +2.00 18.00 1510 ---- 21.20B 18.40A 18.40A 20.90 +2.10 18.80 1515 ---- 22.00B 19.30A 19.30A 21.70 +2.20 19.50 1520 ---- 23.00B 20.10A 20.10A 22.70 +2.40 20.30 1525 ---- 23.90B 20.90A 20.90A 23.60 +2.40 21.20 1530 ---- 24.90B 21.60A 21.60A 24.60 +2.60 22.00 1535 ---- 26.00B 22.60A 22.60A 25.60 +2.60 23.00 1540 ---- 27.10B 23.50A 23.50A 26.70 +2.80 23.90 1545 ---- 28.20B 24.40A 24.40A 27.80 +2.90 24.90 1550 ---- 29.40B 25.40A 25.40A 29.00 +3.10 25.90 54 1555 ---- 30.60B 26.40A 26.40A 30.20 +3.30 26.90 1560 ---- 31.90B 27.50A 27.50A 31.40 +3.40 28.00 1565 ---- 33.20B 28.60A 28.60A 32.70 +3.50 29.20 1570 ---- 34.50B 29.70A 29.70A 34.00 +3.70 30.30 1575 ---- 35.90B 30.90A 30.90A 35.40 +3.80 31.60 1 1580 ---- 37.40B 32.20A 32.20A 36.80 +4.00 32.80 1585 ---- 38.90B 33.40A 33.40A 38.30 +4.20 34.10 1590 ---- 40.50B 34.90A 34.90A 39.80 +4.30 35.50 1595 ---- 42.10B 36.10A 36.10A 41.40 +4.50 36.90 1600 ---- 43.80B 37.60A 37.60A 43.10 +4.70 38.40 1605 ---- 45.50B 39.00A 39.00A 44.80 +4.90 39.90 1610 ---- 47.30B 40.50A 40.50A 46.50 +5.10 41.40 1615 ---- 49.10B 42.20A 42.20A 48.30 +5.30 43.00 1620 ---- 51.00B 43.70A 43.70A 50.20 +5.50 44.70 1625 ---- 53.00B 45.50A 45.50A 52.10 +5.70 46.40 80 1630 ---- 55.00B 47.40A 47.40A 54.00 +5.80 48.20 1635 ---- 57.00B 49.10A 49.10A 56.10 +6.10 50.00 1640 ---- 59.10B 51.00A 51.00A 58.10 +6.20 51.90 1645 ---- 61.30B 52.90A 52.90A 60.30 +6.50 53.80 1650 ---- 63.60B 54.60A 54.60A 62.50 +6.70 55.80 500 1655 ---- 65.90B 56.60A 56.60A 64.80 +6.90 57.90 1660 ---- 68.20B 58.70A 58.70A 67.10 +7.10 60.00 1665 ---- 70.70B 60.90A 60.90A 69.50 +7.30 62.20 1670 ---- 73.10B 63.00A 63.00A 71.90 +7.50 64.40 1675 ---- 75.70B 65.30A 65.30A 74.40 +7.70 66.70 125 1680 ---- 78.30B 67.70A 67.70A 77.00 +7.90 69.10 3 1685 ---- 80.90B 69.90A 69.90A 79.60 +8.10 71.50 1690 ---- 83.60B 72.30A 72.30A 82.30 +8.40 73.90 1 1695 ---- 86.40B 74.80A 74.80A 85.00 +8.50 76.50 1700 ---- 89.20B 77.40A 77.40A 87.80 +8.80 25 79.00 1705 ---- 92.10B 79.90A 79.90A 90.60 +8.90 81.70 1710 ---- 95.10B 82.80A 82.80A 93.50 +9.10 84.40 1715 ---- 98.10B 85.50A 98.10B 96.50 +9.40 87.10 1720 ---- 101.10B 88.10A 88.10A 99.50 +9.60 89.90 1725 ---- 104.30B 90.80A 90.80A 102.60 +9.80 92.80 1730 ---- 107.40B 93.70A 93.70A 105.70 +10.00 95.70 1735 ---- 110.60B 96.60A 96.60A 108.80 +10.10 98.70 1740 ---- 113.90B 99.60A 99.60A 112.00 +10.30 101.70 1 1745 ---- 117.20B 102.60A 117.20B 115.30 +10.60 104.70 1750 ---- 120.60B 105.70A 105.70A 118.60 +10.70 107.90 1755 ---- 124.00B 109.10A 124.00B 122.00 +11.00 111.00 1760 ---- 127.40B 112.00A 112.00A 125.40 +11.20 114.20 1765 ---- 130.90B 115.50A 130.90B 128.80 +11.30 117.50 1770 ---- 134.50B 118.50A 118.50A 132.30 +11.50 120.80 1775 ---- 138.10B 122.00A 138.10B 135.90 +11.70 124.20 252 1780 ---- 141.70B 125.10A 125.10A 139.40 +11.80 127.60 1785 ---- 145.40B 128.50A 128.50A 143.10 +12.10 131.00 1 1790 ---- 149.10B 132.00A 132.00A 146.70 +12.20 134.50 1795 ---- 152.80B 135.80A 135.80A 150.40 +12.40 138.00 1800 ---- 156.60B 139.30A 139.30A 154.10 +12.50 141.60 2 1805 ---- 160.40B 142.90A 142.90A 157.90 +12.70 145.20 1 1810 ---- 164.20B 146.50A 146.50A 161.70 +12.80 148.90 1815 ---- 168.10B 150.20A 150.20A 165.60 +13.10 152.50 1820 ---- 172.00B 154.10A 154.10A 169.40 +13.10 156.30 1825 ---- 176.00B 157.60A 157.60A 173.30 +13.30 160.00 2 1830 ---- 179.90B 161.60A 161.60A 177.30 +13.50 163.80 1835 ---- 183.90B 165.10A 165.10A 181.30 +13.70 167.60 1840 ---- 188.00B 169.00A 169.00A 185.30 +13.80 171.50 1845 ---- 192.00B 172.80A 172.80A 189.30 +13.90 175.40 1850 ---- 196.10B 176.60A 176.60A 193.40 +14.10 179.30 70 1855 ---- 200.20B 180.60A 180.60A 197.40 +14.20 183.20 1860 ---- 204.40B 184.50A 184.50A 201.60 +14.40 187.20 1865 ---- 208.50B 188.80A 188.80A 205.70 +14.50 191.20 1 1870 ---- 212.70B 192.80A 192.80A 209.90 +14.70 195.20 1875 ---- 216.90B 196.80A 196.80A 214.00 +14.70 199.30 1880 ---- 221.20B 200.80A 200.80A 218.30 +14.90 203.40 1885 ---- 225.40B 204.70A 204.70A 222.50 +15.00 207.50 1 1890 ---- 229.70B 208.90A 208.90A 226.70 +15.10 211.60 1895 ---- 234.00B 213.10A 213.10A 231.00 +15.30 215.70 1900 ---- 238.30B 217.10A 217.10A 235.30 +15.40 219.90 1905 ---- 242.70B 221.40A 221.40A 239.60 +15.50 224.10 1910 ---- 247.00B 225.80A 247.00B 244.00 +15.70 228.30 1915 ---- 251.40B 229.80A 229.80A 248.30 +15.70 232.60 1 1920 ---- 255.80B 234.20A 234.20A 252.70 +15.90 236.80 1925 ---- 260.20B 238.30A 238.30A 257.10 +16.00 241.10 1 1930 ---- 264.60B 242.50A 264.60B 261.50 +16.10 245.40 1 1935 ---- 269.00B 246.70A 246.70A 265.90 +16.20 249.70 1 1940 ---- 273.50B 251.10A 273.50B 270.30 +16.30 254.00 1 1945 ---- 278.00B 255.70A 278.00B 274.80 +16.40 258.40 1950 ---- 282.40B 259.90A 282.40B 279.20 +16.40 262.80 1955 ---- 286.90B 264.20A 286.90B 283.70 +16.60 267.10 1960 ---- 291.40B 268.50A 291.40B 288.20 +16.70 271.50 1965 ---- 296.00B 273.00A 296.00B 292.70 +16.70 276.00 1970 ---- 300.50B 277.40A 300.50B 297.20 +16.80 280.40 1975 ---- 305.00B 282.20A 305.00B 301.70 +16.90 284.80 1980 ---- 309.60B 286.40A 309.60B 306.30 +17.00 289.30 1985 ---- 314.20B 291.10A 314.20B 310.80 +17.00 293.80 1990 ---- 318.80B 295.30A 318.80B 315.40 +17.10 298.30 1995 ---- 323.40B 299.90A 323.40B 320.00 +17.20 302.80 2000 ---- 328.00B 304.30A 328.00B 324.60 +17.30 307.30 2005 ---- 332.60B 309.10A 332.60B 329.20 +17.40 311.80 2010 ---- 337.20B 313.40A 337.20B 333.80 +17.40 316.40 2015 ---- 341.90B 317.90A 317.90A 338.40 +17.50 320.90 2020 ---- 346.50B 322.50A 322.50A 343.10 +17.60 325.50 2025 ---- 351.20B 327.10A 327.10A 347.70 +17.60 330.10 2030 ---- 355.80B 332.00A 332.00A 352.40 +17.70 334.70 2035 ---- 360.50B 336.30A 336.30A 357.00 +17.70 339.30 2040 ---- 365.20B 340.90A 340.90A 361.70 +17.80 343.90 2045 ---- 369.90B 345.60A 345.60A 366.40 +17.90 348.50 2050 ---- 374.60B 350.50A 350.50A 371.10 +18.00 353.10 2055 ---- 379.30B 354.80A 354.80A 375.70 +17.90 357.80 2060 ---- 384.00B 359.50A 359.50A 380.40 +18.00 362.40 1 2065 ---- 388.70B 364.60A 364.60A 385.20 +18.10 367.10 2 2070 ---- 393.50B 368.80A 368.80A 389.90 +18.20 371.70 1 2075 ---- 398.20B 373.90A 373.90A 394.60 +18.20 376.40 2080 ---- 402.90B 378.20A 378.20A 399.30 +18.20 381.10 2085 ---- 405.90B 382.80A 382.80A 404.10 +18.30 385.80 2090 ---- 411.20B 387.50A 387.50A 408.80 +18.30 390.50 2095 ---- 415.40B 392.20A 392.20A 413.60 +18.40 395.20 2100 ---- 422.00B 396.90A 396.90A 418.30 +18.40 399.90 2105 ---- 425.60B 402.10A 402.10A 423.10 +18.50 404.60 2110 ---- 430.30B 406.40A 406.40A 427.90 +18.60 409.30 2115 ---- 435.00B 411.10A 411.10A 432.70 +18.60 414.10 2120 ---- 439.90B 415.90A 415.90A 437.40 +18.60 418.80 2125 ---- 444.70B 420.60A 420.60A 442.20 +18.70 423.50 2130 ---- 449.50B 425.40A 425.40A 447.00 +18.70 428.30 2135 ---- 454.30B 430.20A 430.20A 451.80 +18.80 433.00 2140 ---- 459.10B 435.00A 435.00A 456.60 +18.80 437.80 2145 ---- 463.30B 439.70A 439.70A 461.40 +18.80 442.60 2150 ---- 470.00B 444.50A 444.50A 466.30 +19.00 447.30 2155 ---- 473.50B 449.30A 449.30A 471.10 +19.00 452.10 2160 ---- 477.80B 454.10A 454.10A 475.90 +19.00 456.90 2165 ---- 483.20B 458.90A 458.90A 480.70 +19.00 461.70 2170 ---- 487.50B 463.70A 463.70A 485.60 +19.10 466.50 2175 ---- 492.80B 468.50A 468.50A 490.40 +19.10 471.30 2180 ---- 497.80B 473.80A 473.80A 495.30 +19.20 476.10 2185 ---- 502.60B 478.10A 478.10A 500.10 +19.20 480.90 2190 ---- 506.90B 482.90A 482.90A 505.00 +19.30 485.70 2195 ---- 512.40B 487.70A 512.20B 509.80 +19.30 490.50 2200 ---- 518.50B 492.60A 492.60A 514.70 +19.40 495.30 2205 ---- 522.10B 497.40A 497.40A 519.50 +19.30 500.20 2210 ---- 526.40B 502.70A 502.70A 524.40 +19.40 505.00 2215 ---- 531.30B 507.10A 507.10A 529.30 +19.50 509.80 2220 ---- 536.20B 512.00A 512.00A 534.20 +19.50 514.70 2225 ---- 541.60B 516.90A 516.90A 539.00 +19.50 519.50 2230 ---- 545.90B 521.70A 521.70A 543.90 +19.50 524.40 2235 ---- 550.80B 526.50A 526.50A 548.80 +19.60 529.20 2240 ---- 556.30B 531.50A 531.50A 553.70 +19.60 534.10 2245 ---- 560.60B 536.40A 560.30B 558.60 +19.70 538.90 2250 ---- 567.30B 541.20A 541.20A 563.50 +19.70 543.80 2255 ---- 570.40B 546.10A 570.20B 568.40 +19.70 548.70 2260 ---- 575.30B 551.00A 551.00A 573.30 +19.70 553.60 2265 ---- 580.20B 555.90A 555.90A 578.20 +19.80 558.40 2270 ---- 585.10B 560.80A 560.80A 583.10 +19.80 563.30 2275 ---- 590.00B 565.70A 565.70A 588.10 +19.90 568.20 2280 ---- 594.90B 570.60A 570.60A 593.00 +19.90 573.10 2290 ---- 604.80B 580.30A 580.30A 602.80 +19.90 582.90 2300 ---- 616.50B 590.10A 616.50B 612.70 +20.00 592.70 2310 ---- 624.50B 599.90A 599.90A 622.60 +20.10 602.50 2320 ---- 634.40B 609.80A 609.80A 632.50 +20.10 612.40 2325 ---- 639.40B 614.70A 614.70A 637.40 +20.10 617.30 2330 ---- 644.60B 619.60A 619.60A 642.40 +20.20 622.20 2340 ---- 654.20B 629.40A 629.40A 652.30 +20.20 632.10 2350 ---- 665.90B 639.30A 665.90B 662.20 +20.20 642.00 2360 ---- 674.00B 649.20A 649.20A 672.10 +20.20 651.90 2370 ---- 683.90B 659.20A 659.20A 682.10 +20.40 661.70 2375 ---- 688.80B 664.10A 664.10A 687.00 +20.30 666.70 2400 ---- 715.50B 688.80A 688.80A 711.90 +20.40 691.50 2425 ---- 738.50B 714.10A 714.10A 736.90 +20.60 716.30 2450 ---- 765.30B 738.50A 738.50A 761.90 +20.70 741.20 8 2475 ---- 788.40B 763.30A 763.30A 786.90 +20.70 766.20 2500 ---- 813.90B 789.00A 789.00A 811.90 +20.70 791.20 2525 ---- 838.30B 813.40A 813.40A 836.90 +20.70 816.20 2550 ---- 863.20B 839.00A 839.00A 861.90 +20.70 841.20 2750 ---- 1062.90B 1038.90A 1038.90A 1061.90 +20.70 1041.20 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 14 1025 ---- ---- ---- ---- .90 -.10 1.00 2 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1060 ---- ---- ---- ---- 1.10 -.10 1.20 1070 ---- ---- ---- ---- 1.20 -.10 1.30 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1080 ---- ---- ---- ---- 1.30 UNCH 1.30 40 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1110 ---- ---- ---- ---- 1.50 -.10 1.60 1120 ---- ---- ---- ---- 1.60 -.10 1.70 1125 ---- ---- ---- ---- 1.70 UNCH 1.70 1130 ---- ---- ---- ---- 1.70 -.10 1.80 1140 ---- ---- ---- ---- 1.90 UNCH 1.90 1150 ---- ---- ---- ---- 2.00 UNCH 2.00 1155 ---- ---- ---- ---- 2.00 -.10 2.10 1160 ---- ---- ---- ---- 2.10 UNCH 2.10 1165 ---- ---- ---- ---- 2.20 UNCH 2.20 1170 ---- ---- ---- ---- 2.20 UNCH 2.20 1175 ---- ---- ---- ---- 2.30 UNCH 2.30 100 1180 ---- ---- ---- ---- 2.40 UNCH 2.40 1185 ---- ---- ---- ---- 2.40 UNCH 2.40 1190 ---- ---- ---- ---- 2.50 UNCH 2.50 1195 ---- ---- ---- ---- 2.60 UNCH 2.60 1200 ---- ---- ---- ---- 2.70 UNCH 2.70 100 1205 ---- ---- ---- ---- 2.80 UNCH 2.80 1210 ---- ---- ---- ---- 2.90 +.10 2.80 5 1215 ---- ---- ---- ---- 3.00 +.10 2.90 1220 ---- ---- ---- ---- 3.00 UNCH 3.00 1225 ---- ---- ---- ---- 3.10 UNCH 3.10 25 1230 ---- ---- ---- ---- 3.20 UNCH 3.20 4 1235 ---- ---- ---- ---- 3.40 +.10 3.30 1 1240 ---- ---- ---- ---- 3.50 +.10 3.40 1245 ---- ---- ---- ---- 3.60 +.10 3.50 1250 ---- ---- ---- ---- 3.70 +.10 3.60 5 1255 ---- ---- ---- ---- 3.80 +.10 3.70 1260 ---- ---- ---- ---- 4.00 +.10 3.90 1265 ---- ---- ---- ---- 4.10 +.10 4.00 1270 ---- ---- ---- ---- 4.20 +.10 4.10 1275 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 41 1280 ---- ---- ---- ---- 4.50 +.10 4.40 1285 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 1290 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1295 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 1300 ---- 5.10B ---- 5.10B 5.20 +.20 5.00 55 1305 ---- 5.30B ---- 5.30B 5.40 +.20 5.20 1310 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 1315 ---- 5.80B ---- 5.80B 5.80 +.30 5.50 1320 ---- 5.90B ---- 5.90B 6.00 +.30 5.70 1325 ---- 6.10B ---- 6.10B 6.20 +.30 5.90 1330 ---- 6.40B ---- 6.40B 6.50 +.40 6.10 1335 ---- 6.60B ---- 6.60B 6.70 +.30 6.40 1340 ---- 6.90B ---- 6.90B 7.00 +.40 6.60 1345 ---- 7.10B ---- 7.10B 7.20 +.40 6.80 1350 ---- 7.50B ---- 7.50B 7.50 +.40 7.10 158 1355 ---- 7.70B ---- 7.70B 7.80 +.50 7.30 1360 ---- 8.00B ---- 8.00B 8.10 +.50 7.60 4 1365 ---- 8.40B ---- 8.40B 8.40 +.50 7.90 1370 ---- 8.70B ---- 8.70B 8.70 +.50 8.20 1375 ---- 9.00B ---- 9.00B 9.10 +.60 8.50 1380 ---- 9.40B ---- 9.40B 9.40 +.60 8.80 1385 ---- 9.80B ---- 9.80B 9.80 +.70 9.10 1390 ---- 10.10B ---- 10.10B 10.20 +.80 9.40 3 1395 ---- 10.50B ---- 10.50B 10.60 +.80 9.80 1400 9.90 10.90B 9.90 10.90B 11.00 +.80 2 10.20 260 1405 ---- 11.40B 10.50A 10.50A 11.40 +.80 10.60 1410 ---- 11.80B ---- 11.80B 11.90 +.90 11.00 1415 ---- 12.30B 11.30A 11.30A 12.30 +.90 11.40 1420 ---- 12.80B ---- 12.80B 12.80 +1.00 11.80 1425 ---- 13.30B ---- 13.30B 13.30 +1.10 12.20 73 1430 ---- 13.90B ---- 13.80B 13.80 +1.10 12.70 1435 ---- 14.40B 13.10A 13.10A 14.40 +1.20 13.20 1 1 1440 ---- 14.90B 13.60A 13.60A 15.00 +1.30 13.70 1445 ---- 15.50B ---- 15.50B 15.50 +1.30 14.20 1450 ---- 16.20B 14.70A 14.70A 16.20 +1.40 14.80 1169 1455 ---- 16.80B ---- 16.80B 16.80 +1.50 15.30 1460 ---- 17.50B ---- 17.50B 17.40 +1.50 15.90 1465 ---- 18.20B 16.40A 16.40A 18.10 +1.60 16.50 1470 ---- 18.90B 17.00A 17.00A 18.80 +1.70 17.10 1475 ---- 19.70B 17.70A 17.70A 19.60 +1.80 17.80 1480 ---- 20.40B 18.30A 18.30A 20.30 +1.80 18.50 1485 ---- 21.20B 19.00A 19.00A 21.10 +1.90 19.20 3 1490 ---- 22.10B 19.70A 19.70A 21.90 +2.00 19.90 1495 ---- 22.90B 20.40A 20.40A 22.80 +2.10 20.70 1500 ---- 23.80B 21.20A 21.20A 23.70 +2.30 2 21.40 221 1505 ---- 24.70B 22.00A 22.00A 24.60 +2.30 22.30 1510 ---- 25.70B 23.00A 23.00A 25.50 +2.40 23.10 1515 ---- 26.70B 23.70A 23.70A 26.50 +2.50 24.00 1520 ---- 27.80B 24.50A 24.50A 27.50 +2.60 24.90 2 1525 ---- 28.80B 25.50A 25.50A 28.60 +2.80 25.80 20 1530 ---- 29.90B 26.50A 26.50A 29.70 +2.90 26.80 1535 ---- 31.10B 27.50A 27.50A 30.80 +3.00 27.80 1540 ---- 32.30B 28.50A 28.50A 32.00 +3.20 28.80 1545 ---- 33.50B 29.50A 29.50A 33.20 +3.30 29.90 1550 ---- 34.80B 30.50A 30.50A 34.40 +3.40 31.00 932 1555 ---- 36.10B 31.70A 31.70A 35.70 +3.50 32.20 1560 ---- 37.50B 32.90A 32.90A 37.00 +3.60 33.40 1565 ---- 38.90B 34.10A 34.10A 38.40 +3.80 34.60 1570 ---- 40.30B 35.30A 35.30A 39.90 +4.00 35.90 1 1575 40.80 41.80B 36.80A 39.60A 41.30 +4.10 2 37.20 200 1580 ---- 43.40B 38.10A 38.10A 42.90 +4.30 38.60 1585 ---- 45.00B 39.50A 39.50A 44.40 +4.40 40.00 1590 ---- 46.70B 40.90A 40.90A 46.10 +4.60 41.50 10 1595 ---- 48.40B 42.40A 42.40A 47.70 +4.70 43.00 1 1600 ---- 50.10B 43.90A 43.90A 49.50 +5.00 44.50 1279 1605 ---- 51.90B 45.30A 45.30A 51.20 +5.10 46.10 1610 ---- 53.80B 47.00A 47.00A 53.10 +5.30 47.80 1615 ---- 55.70B 48.70A 48.70A 54.90 +5.40 49.50 52 1620 ---- 57.70B 50.30A 50.30A 56.90 +5.70 51.20 1625 ---- 59.70B 52.30A 52.30A 58.80 +5.80 53.00 26 1630 ---- 61.80B 54.10A 54.10A 60.90 +6.00 54.90 1635 ---- 63.90B 55.80A 55.80A 63.00 +6.20 1 56.80 2 1640 ---- 66.10B 57.90A 57.90A 65.10 +6.30 58.80 491 1645 ---- 68.30B 59.70A 59.70A 67.30 +6.50 60.80 1650 ---- 70.60B 61.70A 61.70A 69.60 +6.80 62.80 35 401 1655 ---- 73.00B 63.70A 63.70A 71.90 +6.90 65.00 1660 ---- 75.30B 66.10A 66.10A 74.20 +7.10 67.10 1665 ---- 77.80B 68.00A 68.00A 76.70 +7.30 69.40 6 1670 ---- 80.30B 70.30A 70.30A 79.10 +7.50 71.60 94 1675 ---- 82.90B 72.50A 72.50A 81.70 +7.70 74.00 150 1680 ---- 85.50B 74.90A 74.90A 84.20 +7.80 76.40 11 1685 ---- 88.20B 77.30A 77.30A 86.90 +8.10 78.80 1690 ---- 90.90B 79.90A 79.90A 89.60 +8.30 81.30 1 1695 ---- 93.70B 82.40A 82.40A 92.30 +8.40 83.90 5 1700 ---- 96.50B 85.00A 85.00A 95.10 +8.60 86.50 210 1204 1705 ---- 99.40B 87.70A 87.70A 98.00 +8.80 89.20 1710 ---- 102.30B 90.20A 90.20A 100.90 +9.00 91.90 20 1715 ---- 105.30B 93.00A 93.00A 103.80 +9.10 94.70 5 1720 ---- 108.40B 95.70A 95.70A 106.80 +9.30 97.50 1 1725 ---- 111.50B 98.50A 98.50A 109.90 +9.50 100.40 64 1730 ---- 114.60B 101.50A 101.50A 113.00 +9.70 103.30 1 1735 ---- 117.80B 104.30A 104.30A 116.10 +9.80 106.30 52 1740 ---- 121.10B 107.50A 107.50A 119.30 +10.00 109.30 6 1745 ---- 124.40B 110.20A 110.20A 122.60 +10.30 112.30 20 1750 ---- 127.70B 113.40A 113.40A 125.90 +10.50 115.40 448 1755 ---- 131.10B 116.40A 116.40A 129.20 +10.60 118.60 1760 ---- 134.50B 119.60A 119.60A 132.60 +10.80 121.80 20 1765 ---- 137.90B 122.80A 122.80A 136.00 +11.00 125.00 11 1770 ---- 141.40B 126.00A 126.00A 139.50 +11.20 128.30 3 1775 ---- 145.00B 129.30A 129.30A 143.00 +11.40 131.60 16 1780 ---- 148.60B 132.80A 132.80A 146.50 +11.50 135.00 1785 ---- 152.20B 136.00A 136.00A 150.10 +11.70 138.40 1790 ---- 155.80B 139.40A 139.40A 153.70 +11.80 141.90 8 1795 ---- 159.50B 143.00A 143.00A 157.30 +12.00 145.30 1800 ---- 163.20B 146.60A 146.60A 161.00 +12.10 148.90 500 1805 ---- 167.00B 150.50A 150.50A 164.70 +12.30 152.40 1810 ---- 170.80B 154.20A 154.20A 168.50 +12.50 156.00 1 1815 ---- 174.60B 157.50A 157.50A 172.30 +12.70 159.60 1820 ---- 178.40B 161.40A 161.40A 176.10 +12.80 163.30 3 1825 ---- 182.30B 165.00A 165.00A 179.90 +12.90 167.00 1830 ---- 186.20B 168.60A 168.60A 183.80 +13.10 170.70 1835 ---- 190.20B 172.50A 172.50A 187.70 +13.20 174.50 1 1840 ---- 194.20B 175.90A 175.90A 191.70 +13.40 178.30 2 1845 ---- 198.10B 179.70A 179.70A 195.60 +13.50 182.10 1850 ---- 202.20B 183.50A 183.50A 199.60 +13.70 185.90 266 1855 ---- 206.20B 187.30A 187.30A 203.60 +13.80 189.80 40 1860 ---- 210.30B 191.70A 191.70A 207.70 +14.00 193.70 24 1865 ---- 214.40B 195.10A 195.10A 211.70 +14.00 197.70 1870 ---- 218.50B 199.10A 199.10A 215.80 +14.10 201.70 2 1875 ---- 222.60B 203.10A 203.10A 219.90 +14.30 205.60 1880 ---- 226.80B 207.00A 207.00A 224.10 +14.40 209.70 1885 ---- 231.00B 211.10A 211.10A 228.20 +14.50 213.70 1890 ---- 235.20B 215.20A 215.20A 232.40 +14.60 217.80 1895 ---- 239.40B 219.10A 219.10A 236.60 +14.70 221.90 1900 ---- 243.70B 223.60A 223.60A 240.80 +14.80 226.00 101 1905 ---- 247.90B 227.30A 227.30A 245.00 +14.90 230.10 1910 ---- 252.20B 231.50A 231.50A 249.30 +15.10 234.20 5 1915 ---- 256.50B 235.60A 235.60A 253.60 +15.20 238.40 1920 ---- 260.80B 240.20A 240.20A 257.90 +15.30 242.60 1925 ---- 265.20B 244.40A 244.40A 262.20 +15.40 246.80 1930 ---- 269.50B 248.50A 248.50A 266.50 +15.50 251.00 2 1935 ---- 273.90B 252.40A 252.40A 270.90 +15.60 255.30 1940 ---- 278.30B 256.70A 256.70A 275.20 +15.70 259.50 1945 ---- 282.70B 261.00A 261.00A 279.60 +15.80 263.80 1950 ---- 287.10B 265.20A 265.20A 284.00 +15.90 268.10 1955 ---- 291.50B 269.60A 269.60A 288.40 +16.00 272.40 1960 ---- 296.00B 273.90A 273.90A 292.80 +16.10 276.70 1965 ---- 300.40B 278.20A 278.20A 297.20 +16.10 281.10 1970 ---- 304.90B 282.50A 282.50A 301.70 +16.30 285.40 1975 ---- 309.30B 286.90A 286.90A 306.10 +16.30 289.80 1980 ---- 313.80B 291.30A 291.30A 310.60 +16.40 294.20 1985 ---- 318.30B 295.70A 295.70A 315.10 +16.50 298.60 1990 ---- 322.80B 300.10A 300.10A 319.60 +16.60 303.00 1 1995 ---- 327.40B 304.70A 304.70A 324.10 +16.70 307.40 2000 ---- 331.90B 309.00A 309.00A 328.60 +16.70 311.90 95 2005 ---- 336.40B 313.50A 313.50A 333.20 +16.80 316.40 2010 ---- 341.00B 318.00A 318.00A 337.70 +16.90 320.80 2015 ---- 345.60B 322.50A 322.50A 342.20 +16.90 325.30 2020 ---- 350.20B 327.40A 327.40A 346.80 +17.00 329.80 2025 ---- 354.80B 331.90A 331.90A 351.40 +17.10 334.30 2030 ---- 359.40B 336.10A 336.10A 356.00 +17.10 338.90 2035 ---- 364.00B 340.50A 340.50A 360.60 +17.20 343.40 2040 ---- 368.60B 344.90A 344.90A 365.20 +17.30 347.90 1 2045 ---- 373.20B 349.50A 349.50A 369.80 +17.30 352.50 2050 ---- 377.90B 354.00A 354.00A 374.40 +17.30 357.10 375 2055 ---- 382.50B 358.60A 358.60A 379.00 +17.40 361.60 2060 ---- 387.20B 363.30A 363.30A 383.70 +17.50 366.20 2065 ---- 391.90B 368.00A 368.00A 388.30 +17.50 370.80 2070 ---- 396.50B 372.50A 372.50A 393.00 +17.60 375.40 2075 ---- 401.20B 377.10A 377.10A 397.60 +17.60 380.00 2080 ---- 405.90B 381.70A 381.70A 402.30 +17.70 384.60 2085 ---- 410.60B 386.50A 386.50A 407.00 +17.70 389.30 2090 ---- 415.30B 391.30A 391.30A 411.70 +17.80 393.90 2095 ---- 420.00B 395.70A 395.70A 416.40 +17.90 398.50 2100 ---- 424.70B 400.30A 400.30A 421.10 +17.90 403.20 1 2105 ---- 429.50B 405.00A 405.00A 425.80 +18.00 407.80 2110 ---- 434.20B 409.70A 409.70A 430.50 +18.00 412.50 2115 ---- 438.90B 415.00A 415.00A 435.20 +18.00 417.20 2120 ---- 443.70B 419.00A 419.00A 440.00 +18.10 421.90 2125 ---- 448.40B 423.70A 423.70A 444.70 +18.20 426.50 1 2130 ---- 452.80B 429.00A 429.00A 449.50 +18.30 431.20 2135 ---- 455.70B 433.70A 433.70A 454.20 +18.30 435.90 2140 ---- 460.50B 437.80A 437.80A 459.00 +18.40 440.60 2145 ---- 465.30B 442.50A 442.50A 463.70 +18.30 445.40 2150 ---- 472.20B 447.20A 447.20A 468.50 +18.40 450.10 3 2155 ---- 474.90B 452.00A 452.00A 473.30 +18.50 454.80 1 2160 ---- 479.70B 456.70A 456.70A 478.10 +18.60 459.50 2165 ---- 484.40B 461.50A 461.50A 482.90 +18.60 464.30 2170 ---- 489.20B 466.20A 466.20A 487.60 +18.60 469.00 2175 ---- 494.00B 471.00A 471.00A 492.40 +18.60 473.80 2180 ---- 498.80B 475.80A 475.80A 497.20 +18.70 478.50 2185 ---- 503.60B 480.90A 480.90A 502.00 +18.70 483.30 2190 ---- 508.40B 485.40A 485.40A 506.90 +18.90 488.00 2195 ---- 513.30B 490.40A 490.40A 511.70 +18.90 492.80 2200 ---- 520.30B 494.90A 494.90A 516.50 +18.90 497.60 2205 ---- 522.90B 499.80A 499.80A 521.30 +18.90 502.40 2210 ---- 527.70B 504.50A 504.50A 526.10 +19.00 507.10 2 2215 ---- 532.50B 509.40A 509.40A 531.00 +19.10 511.90 2220 ---- 537.40B 514.10A 514.10A 535.80 +19.10 516.70 2225 ---- 542.20B 518.90A 518.90A 540.70 +19.20 521.50 2230 ---- 547.10B 524.00A 524.00A 545.50 +19.20 526.30 2235 ---- 551.90B 529.10A 529.10A 550.40 +19.20 531.20 2240 ---- 556.80B 533.40A 533.40A 555.20 +19.20 536.00 2245 ---- 561.70B 538.80A 538.80A 560.10 +19.30 540.80 2250 ---- 568.80B 543.00A 543.00A 564.90 +19.30 545.60 2255 ---- 571.40B 548.40A 548.40A 569.80 +19.40 550.40 2260 ---- 576.30B 553.30A 553.30A 574.70 +19.40 555.30 2265 ---- 581.20B 557.50A 557.50A 579.60 +19.50 560.10 2270 ---- 586.00B 562.40A 562.40A 584.40 +19.40 565.00 2275 ---- 591.00B 567.20A 567.20A 589.30 +19.50 569.80 2280 ---- 595.80B 572.10A 572.10A 594.20 +19.50 574.70 2285 ---- 600.70B 577.60A 577.60A 599.10 +19.60 579.50 2290 ---- 605.60B 581.80A 581.80A 604.00 +19.60 584.40 2295 ---- 610.40B 586.80A 586.80A 608.90 +19.60 589.30 2300 ---- 617.60B 592.20A 592.20A 613.80 +19.70 594.10 162 2305 ---- 620.20B 597.10A 597.10A 618.70 +19.70 599.00 2310 ---- 625.20B 601.40A 601.40A 623.60 +19.70 603.90 2315 ---- 630.10B 606.80A 606.80A 628.50 +19.80 608.70 2320 ---- 635.00B 611.20A 611.20A 633.40 +19.80 613.60 2325 ---- 639.90B 616.10A 616.10A 638.30 +19.80 618.50 2330 ---- 644.80B 621.00A 621.00A 643.20 +19.80 623.40 2335 ---- 649.60B 625.90A 625.90A 648.10 +19.80 628.30 2340 ---- 654.60B 630.70A 630.70A 653.00 +19.80 633.20 2350 ---- 666.70B 641.20A 641.20A 662.90 +19.90 643.00 2360 ---- 674.30B 651.00A 651.00A 672.70 +19.90 652.80 2370 ---- 684.20B 660.70A 660.70A 682.60 +20.00 662.60 2375 ---- 689.10B 665.70A 665.70A 687.60 +20.10 667.50 2380 ---- 694.00B 670.10A 670.10A 692.50 +20.10 672.40 2390 ---- 703.90B 679.80A 679.80A 702.40 +20.10 682.30 2400 ---- 716.00B 689.70A 689.70A 712.30 +20.20 692.10 2410 ---- 723.80B 699.50A 699.50A 722.20 +20.20 702.00 2420 ---- 733.70B 709.90A 709.90A 732.10 +20.20 711.90 2425 ---- 738.60B 714.40A 714.40A 737.10 +20.30 716.80 2430 ---- 743.60B 720.00A 720.00A 742.10 +20.30 721.80 2440 ---- 753.50B 729.80A 729.80A 752.00 +20.30 731.70 2450 ---- 765.60B 739.60A 739.60A 762.00 +20.40 741.60 2475 ---- 788.30B 764.00A 764.00A 786.90 +20.50 766.40 2500 ---- 815.30B 789.50A 789.50A 811.90 +20.60 791.30 2525 ---- 838.20B 814.20A 814.20A 836.90 +20.70 816.20 2550 ---- 865.20B 839.10A 839.10A 861.90 +20.70 841.20 2575 ---- 888.10B 864.10A 864.10A 886.90 +20.70 866.20 2600 ---- 913.10B 889.10A 889.10A 911.90 +20.70 891.20 2625 ---- 937.90B 914.30A 914.30A 936.90 +20.70 916.20 2700 ---- 1012.80B 989.20A 989.20A 1011.90 +20.70 991.20 2850 ---- 1162.70B 1139.40A 1139.40A 1161.90 +20.70 1141.20 2900 ---- 1212.60B 1189.50A 1189.50A 1211.90 +20.70 1191.20 3000 ---- 1312.50B 1289.40A 1289.40A 1311.90 +20.70 1291.20 850 ---- ---- ---- ---- .30 UNCH .30 875 ---- ---- ---- ---- .30 -.10 .40 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .50 UNCH .50 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 3.30 +.10 3.20 1225 ---- ---- ---- ---- 3.80 UNCH 3.80 1250 ---- ---- ---- ---- 4.50 +.10 4.40 1275 ---- 5.30B ---- 5.30B 5.40 +.20 5.20 75 1300 ---- 6.30B ---- 6.30B 6.30 +.20 6.10 2 1325 ---- 7.40B ---- 7.40B 7.60 +.40 7.20 25 1350 ---- 8.90B ---- 8.90B 9.00 +.50 8.50 1375 ---- 10.60B ---- 10.60B 10.80 +.70 10.10 1390 ---- 11.80B ---- 11.80B 12.00 +.80 11.20 1400 ---- 12.70B ---- 12.70B 12.90 +.90 12.00 102 1410 ---- 13.70B ---- 13.70B 13.80 +.90 12.90 1 1420 ---- 14.70B ---- 14.70B 14.80 +1.00 13.80 1425 ---- 15.30B ---- 15.30B 15.40 +1.10 14.30 1430 ---- 15.80B ---- 15.80B 15.90 +1.10 14.80 1440 ---- 17.00B ---- 17.00B 17.10 +1.30 15.80 1450 ---- 18.30B ---- 18.30B 18.40 +1.40 17.00 1 2 1460 ---- 19.70B ---- 19.70B 19.70 +1.50 18.20 1 1470 ---- 21.20B ---- 21.20B 21.20 +1.70 19.50 1475 ---- 21.90B ---- 21.90B 21.90 +1.70 20.20 1480 ---- 22.70B ---- 22.70B 22.70 +1.80 20.90 1490 ---- 24.40B ---- 24.40B 24.40 +2.00 22.40 1495 ---- 25.30B ---- 25.30B 25.20 +2.00 23.20 1500 ---- 26.20B ---- 26.20B 26.10 +2.10 24.00 3 1505 ---- 27.20B ---- 27.20B 27.10 +2.30 24.80 1510 ---- 28.10B ---- 28.10B 28.00 +2.30 25.70 1515 ---- 29.20B ---- 29.20B 29.00 +2.40 26.60 1520 ---- 30.20B ---- 30.20B 30.10 +2.60 27.50 1525 ---- 31.30B ---- 31.30B 31.10 +2.70 28.40 1530 ---- 32.40B ---- 32.40B 32.20 +2.80 29.40 1535 ---- 33.50B ---- 33.50B 33.40 +3.00 30.40 1540 ---- 34.70B ---- 34.70B 34.50 +3.00 31.50 1545 ---- 36.00B ---- 36.00B 35.70 +3.10 32.60 1550 ---- 37.20B ---- 37.20B 37.00 +3.30 33.70 1555 ---- 38.50B ---- 38.50B 38.30 +3.50 34.80 1560 ---- 39.80B ---- 39.80B 39.60 +3.60 36.00 1565 ---- 41.20B ---- 41.20B 40.90 +3.60 37.30 1570 ---- 42.60B ---- 42.60B 42.30 +3.80 38.50 1575 ---- 44.10B ---- 44.10B 43.80 +4.00 39.80 1580 ---- 45.60B ---- 45.60B 45.30 +4.10 41.20 1585 ---- 47.20B ---- 47.20B 46.80 +4.20 42.60 1590 ---- 48.80B ---- 48.80B 48.40 +4.40 44.00 1595 ---- 50.40B ---- 50.40B 50.00 +4.50 45.50 1600 ---- 52.10B ---- 52.10B 51.60 +4.60 47.00 1605 ---- 53.90B ---- 53.90B 53.40 +4.90 48.50 1610 ---- 55.70B ---- 55.70B 55.10 +5.00 50.10 1615 ---- 57.50B ---- 57.50B 56.90 +5.10 51.80 1620 ---- 59.40B ---- 59.40B 58.80 +5.30 53.50 1625 ---- 61.30B ---- 61.30B 60.70 +5.50 55.20 1630 ---- 63.30B ---- 63.30B 62.60 +5.60 57.00 1635 ---- 65.40B ---- 65.40B 64.60 +5.80 58.80 1640 ---- 67.40B ---- 67.40B 66.70 +6.00 60.70 1645 ---- 69.60B ---- 69.60B 68.80 +6.20 62.60 1650 ---- 71.80B ---- 71.80B 71.00 +6.40 64.60 1655 ---- 74.00B ---- 74.00B 73.20 +6.60 66.60 1660 ---- 76.30B ---- 76.30B 75.40 +6.70 68.70 1 1665 ---- 78.60B ---- 78.60B 77.70 +6.90 70.80 1670 ---- 81.00B ---- 81.00B 80.10 +7.10 1 73.00 1 1675 ---- 83.40B ---- 83.40B 82.50 +7.30 75.20 15 1680 ---- 85.90B ---- 85.90B 85.00 +7.50 77.50 1685 ---- 88.50B ---- 88.50B 87.50 +7.70 79.80 4 1690 ---- 91.10B ---- 91.10B 90.00 +7.80 82.20 1695 ---- 93.70B ---- 93.70B 92.60 +8.00 84.60 1700 ---- 96.40B 87.00A 87.00A 95.30 +8.20 87.10 1 1705 ---- 99.10B ---- 99.10B 98.00 +8.30 89.70 1710 ---- 101.90B ---- 101.90B 100.70 +8.50 92.20 1715 ---- 104.80B ---- 104.80B 103.50 +8.60 94.90 1720 ---- 107.60B ---- 107.60B 106.40 +8.80 97.60 1725 ---- 110.60B 100.00A 100.00A 109.30 +9.00 100.30 100 1730 ---- 113.60B ---- 113.60B 112.20 +9.10 103.10 1735 ---- 116.60B ---- 116.60B 115.20 +9.30 105.90 1740 ---- 119.70B ---- 119.70B 118.20 +9.40 108.80 1745 ---- 122.80B ---- 122.80B 121.30 +9.60 111.70 1750 ---- 126.00B 113.90A 113.90A 124.40 +9.80 114.60 16 1755 ---- 129.20B ---- 129.20B 127.50 +9.90 117.60 1760 ---- 132.40B ---- 132.40B 130.80 +10.10 120.70 1765 ---- 135.70B ---- 135.70B 134.00 +10.20 123.80 1770 ---- 139.10B ---- 139.10B 137.30 +10.40 126.90 1775 ---- 142.40B 129.20A 129.20A 140.60 +10.50 130.10 1780 ---- 145.80B ---- 145.80B 144.00 +10.70 133.30 1785 ---- 149.30B ---- 149.30B 147.50 +11.00 136.50 1790 ---- 152.80B ---- 152.80B 150.90 +11.10 139.80 1795 ---- 156.30B ---- 156.30B 154.40 +11.30 143.10 1800 ---- 159.90B ---- 159.90B 158.00 +11.50 146.50 1805 ---- 163.50B ---- 163.50B 161.50 +11.60 149.90 1810 ---- 167.10B ---- 167.10B 165.10 +11.80 153.30 1815 ---- 170.80B ---- 170.80B 168.70 +11.90 156.80 1820 ---- 174.50B ---- 174.50B 172.40 +12.00 160.40 1825 ---- 178.20B ---- 178.20B 176.10 +12.20 163.90 1830 ---- 182.00B ---- 182.00B 179.80 +12.30 167.50 1835 ---- 185.80B ---- 185.80B 183.60 +12.40 171.20 1840 ---- 189.60B ---- 189.60B 187.40 +12.60 174.80 1845 ---- 193.40B ---- 193.40B 191.20 +12.70 178.50 1850 ---- 197.30B ---- 197.30B 195.00 +12.80 182.20 1855 ---- 201.20B ---- 201.20B 198.90 +13.00 185.90 1860 ---- 205.10B ---- 205.10B 202.80 +13.10 189.70 1865 ---- 209.10B ---- 209.10B 206.70 +13.30 193.40 1870 ---- 213.10B ---- 213.10B 210.70 +13.40 197.30 1875 ---- 217.10B ---- 217.10B 214.60 +13.50 201.10 1880 ---- 221.10B ---- 221.10B 218.60 +13.60 205.00 1885 ---- 225.10B ---- 225.10B 222.60 +13.70 208.90 1890 ---- 229.20B ---- 229.20B 226.70 +13.90 212.80 1895 ---- 233.30B ---- 233.30B 230.70 +13.90 216.80 1900 ---- 237.40B ---- 237.40B 234.80 +14.00 220.80 1905 ---- 241.50B ---- 241.50B 238.90 +14.10 224.80 1910 ---- 245.70B ---- 245.70B 243.10 +14.30 228.80 1915 ---- 249.90B ---- 249.90B 247.20 +14.40 232.80 1920 ---- 254.10B ---- 254.10B 251.40 +14.50 236.90 1925 ---- 258.30B ---- 258.30B 255.50 +14.50 241.00 1930 ---- 262.50B ---- 262.50B 259.70 +14.60 245.10 1935 ---- 266.70B ---- 266.70B 264.00 +14.80 249.20 1940 ---- 271.00B ---- 271.00B 268.20 +14.80 253.40 1945 ---- 275.30B ---- 275.30B 272.50 +15.00 257.50 1950 ---- 279.60B ---- 279.60B 276.70 +15.00 261.70 1955 ---- 283.90B ---- 283.90B 281.00 +15.10 265.90 1960 ---- 288.20B ---- 288.20B 285.30 +15.20 270.10 1965 ---- 292.60B ---- 292.60B 289.70 +15.40 274.30 1970 ---- 296.90B ---- 296.90B 294.00 +15.40 278.60 1975 ---- 301.30B ---- 301.30B 298.30 +15.50 282.80 1980 ---- 305.70B ---- 305.70B 302.70 +15.60 287.10 1985 ---- 310.10B ---- 310.10B 307.10 +15.70 291.40 1990 ---- 314.50B ---- 314.50B 311.50 +15.80 295.70 1995 ---- 319.00B ---- 319.00B 315.90 +15.90 300.00 2000 ---- 323.40B ---- 323.40B 320.30 +15.90 304.40 2005 ---- 327.90B ---- 327.90B 324.70 +16.00 308.70 2010 ---- 332.30B ---- 332.30B 329.20 +16.10 313.10 2015 ---- 336.80B ---- 336.80B 333.70 +16.20 317.50 2020 ---- 341.30B ---- 341.30B 338.10 +16.30 321.80 2025 ---- 345.80B ---- 345.80B 342.60 +16.40 326.20 2030 ---- 350.30B ---- 350.30B 347.10 +16.40 330.70 2035 ---- 354.80B ---- 354.80B 351.60 +16.50 335.10 2040 ---- 359.40B ---- 359.40B 356.10 +16.60 339.50 2045 ---- 363.90B ---- 363.90B 360.60 +16.60 344.00 2050 ---- 368.50B ---- 368.50B 365.20 +16.70 348.50 2055 ---- 373.00B ---- 373.00B 369.70 +16.80 352.90 2060 ---- 377.60B ---- 377.60B 374.30 +16.90 357.40 2065 ---- 382.20B ---- 382.20B 378.80 +16.90 361.90 2070 ---- 386.80B ---- 386.80B 383.40 +17.00 366.40 2075 ---- 391.40B ---- 391.40B 388.00 +17.10 370.90 2080 ---- 396.00B ---- 396.00B 392.60 +17.10 375.50 2085 ---- 400.60B ---- 400.60B 397.20 +17.20 380.00 2090 ---- 405.20B ---- 405.20B 401.80 +17.30 384.50 2095 ---- 409.80B ---- 409.80B 406.40 +17.30 389.10 2100 ---- 414.50B ---- 414.50B 411.00 +17.30 393.70 2105 ---- 419.10B ---- 419.10B 415.70 +17.50 398.20 2110 ---- 423.80B ---- 423.80B 420.30 +17.50 402.80 2115 ---- 428.40B ---- 428.40B 424.90 +17.50 407.40 2120 ---- 433.10B ---- 433.10B 429.60 +17.60 412.00 2125 ---- 437.80B ---- 437.80B 434.30 +17.70 416.60 2130 ---- 442.50B ---- 442.50B 438.90 +17.70 421.20 2135 ---- 447.20B ---- 447.20B 443.60 +17.70 425.90 2140 ---- 451.90B ---- 451.90B 448.30 +17.80 430.50 2145 ---- 456.60B ---- 456.60B 453.00 +17.90 435.10 2150 ---- 461.30B ---- 461.30B 457.70 +17.90 439.80 2155 ---- 466.00B ---- 466.00B 462.40 +18.00 444.40 2160 ---- 470.70B ---- 470.70B 467.10 +18.00 449.10 2165 ---- 475.40B ---- 475.40B 471.80 +18.00 453.80 2170 ---- 480.20B ---- 480.20B 476.50 +18.10 458.40 2175 ---- 484.90B ---- 484.90B 481.20 +18.10 463.10 2180 ---- 489.70B ---- 489.70B 485.90 +18.10 467.80 2185 ---- 494.40B ---- 494.40B 490.70 +18.20 472.50 2190 ---- 499.20B ---- 499.20B 495.40 +18.20 477.20 2195 ---- 503.90B ---- 503.90B 500.20 +18.30 481.90 2200 ---- 508.70B ---- 508.70B 504.90 +18.30 486.60 2205 ---- 510.40B ---- 510.40B 509.70 +18.40 491.30 2210 ---- 512.50B ---- 512.20B 514.50 +18.40 496.10 2215 ---- 514.20B ---- 514.20B 519.20 +18.40 500.80 2220 ---- 516.70B ---- 516.70B 524.00 +18.50 505.50 2225 ---- 520.40B ---- 520.40B 528.80 +18.50 510.30 1 2230 ---- 521.80B ---- 521.80B 533.60 +18.60 515.00 2235 ---- 523.80B ---- 523.80B 538.40 +18.60 519.80 1 2240 ---- ---- ---- ---- 543.20 +18.70 524.50 2245 ---- ---- ---- ---- 548.00 +18.70 529.30 1 2250 ---- 556.60B ---- 556.60B 552.80 +18.70 534.10 2255 ---- ---- ---- ---- 557.60 +18.80 538.80 2 2260 ---- ---- ---- ---- 562.40 +18.80 543.60 2265 ---- ---- ---- ---- 567.20 +18.80 548.40 2270 ---- ---- ---- ---- 572.00 +18.80 553.20 1 2275 ---- ---- ---- ---- 576.90 +18.90 558.00 2280 ---- ---- ---- ---- 581.70 +18.90 562.80 2290 ---- ---- ---- ---- 591.40 +19.00 572.40 2300 ---- 604.90B ---- 604.90B 601.10 +19.10 582.00 2310 ---- ---- ---- ---- 610.80 +19.20 591.60 2320 ---- ---- ---- ---- 620.50 +19.20 601.30 2325 ---- ---- ---- ---- 625.40 +19.30 606.10 2330 ---- ---- ---- ---- 630.30 +19.40 610.90 2340 ---- ---- ---- ---- 640.00 +19.40 620.60 2350 ---- 653.60B ---- 653.60B 649.80 +19.50 630.30 1 2360 ---- ---- ---- ---- 659.50 +19.50 640.00 2370 ---- ---- ---- ---- 669.30 +19.50 649.80 2375 ---- ---- ---- ---- 674.20 +19.60 654.60 2380 ---- ---- ---- ---- 679.10 +19.60 659.50 2400 ---- 702.60B ---- 702.60B 698.80 +19.80 679.00 2425 ---- ---- ---- ---- 723.40 +19.90 703.50 2450 ---- 751.80B ---- 751.80B 748.10 +20.00 728.10 2475 ---- ---- ---- ---- 772.80 +20.10 752.70 2500 ---- 801.30B ---- 801.30B 797.60 +20.20 777.40 2525 ---- ---- ---- ---- 822.50 +20.40 802.10 2550 ---- 850.90B ---- 850.90B 847.40 +20.50 826.90 1 2575 ---- ---- ---- ---- 872.40 +20.60 851.80 2700 ---- 987.40B ---- 987.40B 997.40 +20.70 976.70 OG AUG23 Gold Option PUT 1200 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1225 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1250 ---- ---- ---- ---- 5.70 +.10 5.60 1275 ---- 6.60B ---- 6.60B 6.80 +.30 6.50 30 1300 ---- 7.80B ---- 7.80B 7.90 +.30 7.60 1325 ---- 9.20B ---- 9.20B 9.30 +.40 8.90 1350 ---- 10.90B ---- 10.90B 11.00 +.50 10.50 40 1375 ---- 12.90B ---- 12.90B 13.10 +.80 12.30 1390 ---- 14.30B ---- 14.30B 14.50 +.90 13.60 1400 ---- 15.30B ---- 15.30B 15.50 +1.00 14.50 10 1410 ---- 16.40B ---- 16.40B 16.60 +1.10 15.50 1420 ---- 17.50B ---- 17.50B 17.70 +1.20 16.50 1425 ---- 18.20B ---- 18.20B 18.30 +1.20 17.10 1430 ---- 18.80B ---- 18.80B 18.90 +1.30 17.60 1440 ---- 20.10B ---- 20.10B 20.30 +1.50 18.80 1450 ---- 21.50B ---- 21.50B 21.70 +1.60 20.10 2 4 1460 ---- 23.00B ---- 23.00B 23.10 +1.70 21.40 1470 ---- 24.70B ---- 24.70B 24.70 +1.80 22.90 1475 ---- 25.50B ---- 25.50B 25.60 +2.00 23.60 1480 ---- 26.40B ---- 26.40B 26.40 +2.00 24.40 1490 ---- 28.20B ---- 28.20B 28.20 +2.20 26.00 1495 ---- 29.20B ---- 29.20B 29.10 +2.20 26.90 1500 ---- 30.10B ---- 30.10B 30.10 +2.40 27.70 1505 ---- 31.20B ---- 31.20B 31.10 +2.40 28.70 1510 ---- 32.20B ---- 32.20B 32.20 +2.60 29.60 1515 ---- 33.30B ---- 33.30B 33.20 +2.60 30.60 1520 ---- 34.40B ---- 34.40B 34.30 +2.70 31.60 1 1525 ---- 35.60B ---- 35.60B 35.40 +2.80 32.60 1 1530 ---- 36.80B ---- 36.80B 36.60 +3.00 33.60 31 31 1535 ---- 38.00B ---- 38.00B 37.80 +3.10 34.70 1540 ---- 39.30B ---- 39.30B 39.10 +3.20 35.90 1545 ---- 40.60B ---- 40.60B 40.30 +3.30 37.00 1550 ---- 41.90B ---- 41.90B 41.60 +3.40 38.20 10 1555 ---- 43.20B ---- 43.20B 43.00 +3.50 39.50 1560 ---- 44.70B ---- 44.70B 44.40 +3.70 40.70 36 1565 ---- 46.10B ---- 46.10B 45.80 +3.80 42.00 1570 ---- 47.60B ---- 47.60B 47.30 +3.90 43.40 1575 ---- 49.20B ---- 49.20B 48.80 +4.00 44.80 1580 ---- 50.70B ---- 50.70B 50.40 +4.20 46.20 1585 ---- 52.40B ---- 52.40B 52.00 +4.40 47.60 1590 ---- 54.00B ---- 54.00B 53.60 +4.50 49.10 1595 ---- 55.80B ---- 55.80B 55.30 +4.60 50.70 1600 ---- 57.50B ---- 57.50B 57.00 +4.70 52.30 437 1605 ---- 59.30B ---- 59.30B 58.80 +4.90 53.90 1610 ---- 61.20B ---- 61.20B 60.60 +5.00 55.60 1615 ---- 63.10B ---- 63.10B 62.50 +5.20 57.30 1620 ---- 65.00B ---- 65.00B 64.40 +5.40 59.00 1625 ---- 67.00B ---- 67.00B 66.40 +5.60 60.80 1630 ---- 69.00B ---- 69.00B 68.40 +5.70 62.70 1 1635 ---- 71.10B ---- 71.10B 70.50 +5.90 64.60 1640 ---- 73.20B ---- 73.20B 72.60 +6.10 66.50 1645 ---- 75.40B ---- 75.40B 74.80 +6.30 68.50 1650 76.00 77.60B 76.00 77.60B 77.00 +6.40 1 70.60 25 1655 ---- 79.90B ---- 79.90B 79.20 +6.60 72.60 1660 ---- 82.20B ---- 82.20B 81.50 +6.70 74.80 1665 ---- 84.60B ---- 84.60B 83.90 +7.00 1 76.90 1 1 1670 ---- 87.00B ---- 87.00B 86.30 +7.20 79.10 1 1 1675 ---- 89.50B ---- 89.50B 88.70 +7.30 81.40 1680 ---- 92.00B ---- 92.00B 91.20 +7.50 83.70 1685 ---- 94.50B ---- 94.50B 93.70 +7.60 86.10 1690 ---- 97.10B ---- 97.10B 96.30 +7.80 88.50 1695 ---- 99.80B ---- 99.80B 98.90 +8.00 90.90 1700 ---- 102.50B ---- 102.50B 101.50 +8.10 50 93.40 17 1705 ---- 105.20B ---- 105.20B 104.20 +8.20 96.00 1710 ---- 108.00B ---- 108.00B 107.00 +8.40 98.60 1715 ---- 110.90B ---- 110.90B 109.80 +8.60 101.20 1720 ---- 113.80B ---- 113.80B 112.60 +8.70 103.90 1725 ---- 116.70B ---- 116.70B 115.50 +8.90 106.60 1730 ---- 119.70B ---- 119.70B 118.40 +9.00 109.40 1735 ---- 122.70B ---- 122.70B 121.40 +9.20 112.20 1740 ---- 125.70B ---- 125.70B 124.40 +9.40 115.00 1745 ---- 128.90B ---- 128.90B 127.50 +9.60 117.90 1750 ---- 132.00B ---- 132.00B 130.60 +9.70 120.90 12 1755 ---- 135.20B ---- 135.20B 133.70 +9.80 123.90 1760 ---- 138.40B ---- 138.40B 136.90 +10.00 126.90 1765 ---- 141.70B ---- 141.70B 140.10 +10.10 130.00 1770 ---- 145.00B ---- 145.00B 143.40 +10.30 133.10 1775 ---- 148.40B ---- 148.40B 146.70 +10.40 136.30 300 1780 ---- 151.70B ---- 151.70B 150.00 +10.60 139.40 1785 ---- 155.20B ---- 155.20B 153.40 +10.70 142.70 1790 ---- 158.60B ---- 158.60B 156.80 +10.80 146.00 1795 ---- 162.10B ---- 162.10B 160.30 +11.00 149.30 1800 ---- 165.60B ---- 165.60B 163.80 +11.20 152.60 1 1805 ---- 169.20B ---- 169.20B 167.30 +11.30 156.00 1810 ---- 172.80B ---- 172.80B 170.80 +11.40 159.40 1815 ---- 176.40B ---- 176.40B 174.40 +11.50 162.90 1820 ---- 180.10B ---- 180.10B 178.10 +11.70 166.40 1825 ---- 183.80B ---- 183.80B 181.70 +11.80 169.90 350 1830 ---- 187.50B ---- 187.50B 185.40 +12.00 173.40 1835 ---- 191.20B ---- 191.20B 189.10 +12.10 177.00 1840 ---- 195.00B ---- 195.00B 192.90 +12.30 180.60 1845 ---- 198.80B ---- 198.80B 196.70 +12.40 184.30 1850 ---- 202.60B ---- 202.60B 200.50 +12.60 187.90 1855 ---- 206.50B ---- 206.50B 204.30 +12.70 191.60 1860 ---- 210.40B ---- 210.40B 208.20 +12.80 195.40 1865 ---- 214.30B ---- 214.30B 212.00 +12.90 199.10 1870 ---- 218.20B ---- 218.20B 215.90 +13.00 202.90 1875 ---- 222.20B ---- 222.20B 219.90 +13.20 206.70 1880 ---- 226.20B ---- 226.20B 223.80 +13.20 210.60 1885 ---- 230.20B ---- 230.20B 227.80 +13.40 214.40 1890 ---- 234.20B ---- 234.20B 231.80 +13.50 218.30 1895 ---- 238.20B ---- 238.20B 235.80 +13.60 222.20 1900 ---- 242.30B ---- 242.30B 239.90 +13.80 226.10 1905 ---- 246.40B ---- 246.40B 243.90 +13.80 230.10 1910 ---- 250.50B ---- 250.50B 248.00 +14.00 234.00 1915 ---- 254.60B ---- 254.60B 252.10 +14.10 238.00 1920 ---- 258.70B ---- 258.70B 256.20 +14.20 242.00 1925 ---- 262.90B ---- 262.90B 260.30 +14.20 246.10 1930 ---- 267.10B ---- 267.10B 264.50 +14.40 250.10 1935 ---- 271.30B ---- 271.30B 268.60 +14.40 254.20 1940 ---- 275.50B ---- 275.50B 272.80 +14.50 258.30 1945 ---- 279.70B ---- 279.70B 277.00 +14.60 262.40 1950 ---- 284.00B ---- 284.00B 281.30 +14.80 266.50 1955 ---- 288.20B ---- 288.20B 285.50 +14.90 270.60 1960 ---- 292.50B ---- 292.50B 289.70 +14.90 274.80 1965 ---- 296.80B ---- 296.80B 294.00 +15.00 279.00 1970 ---- 301.10B ---- 301.10B 298.30 +15.10 283.20 1975 ---- 305.40B ---- 305.40B 302.60 +15.20 287.40 1980 ---- 309.80B ---- 309.80B 306.90 +15.30 291.60 1985 ---- 314.10B ---- 314.10B 311.20 +15.40 295.80 1990 ---- 318.50B ---- 318.50B 315.60 +15.50 300.10 1995 ---- 322.90B ---- 322.90B 319.90 +15.50 304.40 2000 ---- 327.30B ---- 327.30B 324.30 +15.60 308.70 2005 ---- 331.70B ---- 331.70B 328.70 +15.70 313.00 2010 ---- 336.10B ---- 336.10B 333.00 +15.70 317.30 2015 ---- 340.50B ---- 340.50B 337.40 +15.80 321.60 2020 ---- 345.00B ---- 345.00B 341.90 +15.90 326.00 2025 ---- 349.40B ---- 349.40B 346.30 +16.00 330.30 2030 ---- 353.90B ---- 353.90B 350.70 +16.00 334.70 2035 ---- 358.40B ---- 358.40B 355.20 +16.10 339.10 2040 ---- 362.80B ---- 362.80B 359.60 +16.10 343.50 2045 ---- 367.30B ---- 367.30B 364.10 +16.20 347.90 2050 ---- 371.80B ---- 371.80B 368.60 +16.30 352.30 2055 ---- 376.40B ---- 376.40B 373.10 +16.40 356.70 2060 ---- 380.90B ---- 380.90B 377.60 +16.40 361.20 2065 ---- 385.40B ---- 385.40B 382.10 +16.50 365.60 2070 ---- 390.00B ---- 390.00B 386.60 +16.50 370.10 2075 ---- 394.50B ---- 394.50B 391.20 +16.70 374.50 2080 ---- 399.10B ---- 399.10B 395.70 +16.70 379.00 2085 ---- 403.70B ---- 403.70B 400.30 +16.80 383.50 2090 ---- 408.20B ---- 408.20B 404.80 +16.80 388.00 2095 ---- 412.80B ---- 412.80B 409.40 +16.90 392.50 2100 ---- 417.40B ---- 417.40B 414.00 +17.00 397.00 2105 ---- 422.00B ---- 422.00B 418.60 +17.00 401.60 2110 ---- 426.60B ---- 426.60B 423.20 +17.10 406.10 2115 ---- 431.30B ---- 431.30B 427.80 +17.20 410.60 2120 ---- 435.90B ---- 435.90B 432.40 +17.20 415.20 2125 ---- 440.50B ---- 440.50B 437.00 +17.20 419.80 2130 ---- 445.20B ---- 445.20B 441.60 +17.30 424.30 2135 ---- 449.80B ---- 449.80B 446.30 +17.40 428.90 2140 ---- 454.50B ---- 454.50B 450.90 +17.40 433.50 2145 ---- 459.10B ---- 459.10B 455.60 +17.50 438.10 2150 ---- 463.80B ---- 463.80B 460.20 +17.50 442.70 2155 ---- 468.50B ---- 468.50B 464.90 +17.60 447.30 2160 ---- 473.20B ---- 473.20B 469.50 +17.60 451.90 2165 ---- 477.90B ---- 477.90B 474.20 +17.70 456.50 2170 ---- 482.60B ---- 482.60B 478.90 +17.70 461.20 2175 ---- 487.30B ---- 487.30B 483.60 +17.80 465.80 2180 ---- 492.00B ---- 492.00B 488.30 +17.80 470.50 2185 ---- 496.70B ---- 496.70B 493.00 +17.90 475.10 2190 ---- 501.40B ---- 501.40B 497.70 +17.90 479.80 2195 ---- 506.10B ---- 506.10B 502.40 +18.00 484.40 2200 ---- 510.80B ---- 510.80B 507.10 +18.00 489.10 2205 ---- 515.60B ---- 515.60B 511.90 +18.10 493.80 2210 ---- 520.30B ---- 520.30B 516.60 +18.10 498.50 2215 ---- 525.10B ---- 525.10B 521.30 +18.20 503.10 2220 ---- 529.80B ---- 529.80B 526.10 +18.30 507.80 2225 ---- 534.60B ---- 534.60B 530.80 +18.30 512.50 2230 ---- 539.30B ---- 539.30B 535.60 +18.30 517.30 2235 ---- 544.10B ---- 544.10B 540.30 +18.30 522.00 2240 ---- 547.60B ---- 547.60B 545.10 +18.40 526.70 2245 ---- 551.10B ---- 551.10B 549.90 +18.50 531.40 2250 ---- 558.40B ---- 558.40B 554.60 +18.50 536.10 2255 ---- 555.50B ---- 555.50B 559.40 +18.50 540.90 2260 ---- 557.40B ---- 557.40B 564.20 +18.60 545.60 2265 ---- 560.80B ---- 560.80B 569.00 +18.60 550.40 2270 ---- 563.00B ---- 563.00B 573.80 +18.70 555.10 2275 ---- 565.00B ---- 565.00B 578.60 +18.70 559.90 2280 ---- ---- ---- ---- 583.40 +18.80 564.60 2290 ---- ---- ---- ---- 593.00 +18.80 574.20 2300 ---- 606.50B ---- 606.50B 602.60 +18.90 583.70 2310 ---- ---- ---- ---- 612.20 +18.90 593.30 2320 ---- ---- ---- ---- 621.90 +19.00 602.90 2325 ---- ---- ---- ---- 626.70 +19.00 607.70 2330 ---- ---- ---- ---- 631.60 +19.10 612.50 2340 ---- ---- ---- ---- 641.20 +19.10 622.10 2350 ---- 654.90B ---- 654.90B 651.00 +19.20 631.80 2360 ---- ---- ---- ---- 660.70 +19.30 641.40 2370 ---- ---- ---- ---- 670.40 +19.30 651.10 2 2375 ---- ---- ---- ---- 675.30 +19.30 656.00 2 2380 ---- ---- ---- ---- 680.10 +19.30 660.80 1 2400 ---- 703.60B ---- 703.60B 699.70 +19.50 680.20 6 2425 ---- ---- ---- ---- 724.20 +19.70 704.50 2450 ---- 752.50B ---- 752.50B 748.70 +19.70 729.00 1 2475 ---- ---- ---- ---- 773.30 +19.80 753.50 2500 ---- 801.80B ---- 801.80B 798.00 +20.00 778.00 3 2525 ---- ---- ---- ---- 822.80 +20.20 802.60 2550 ---- 851.30B ---- 851.30B 847.60 +20.30 827.30 2575 ---- ---- ---- ---- 872.50 +20.40 852.10 2600 ---- 900.80B ---- 900.80B 897.40 +20.50 876.90 3000 ---- ---- ---- ---- 1297.40 +20.70 1276.70 4000 ---- ---- ---- ---- 2297.40 +20.70 2276.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 4.70 +.10 4.60 1225 ---- ---- ---- ---- 5.60 +.10 5.50 1250 ---- ---- ---- ---- 6.60 +.20 6.40 1275 ---- ---- ---- ---- 7.70 +.20 7.50 1300 ---- ---- ---- ---- 9.00 +.30 8.70 1325 ---- ---- ---- ---- 10.60 +.50 10.10 1350 ---- ---- ---- ---- 12.40 +.60 11.80 1375 ---- 13.90B ---- 13.90B 14.50 +.80 13.70 1400 ---- 16.40B ---- 16.40B 17.00 +1.00 16.00 1410 ---- 17.60B ---- 17.60B 18.10 +1.10 17.00 1420 ---- 18.80B ---- 18.80B 19.30 +1.20 18.10 1425 ---- 19.40B ---- 19.40B 19.90 +1.20 18.70 1430 ---- 20.00B ---- 20.00B 20.50 +1.20 19.30 1440 ---- 21.40B ---- 21.40B 21.90 +1.40 20.50 1450 ---- 22.80B ---- 22.80B 23.30 +1.50 21.80 1460 ---- 24.40B ---- 24.40B 24.80 +1.60 23.20 1470 ---- 26.00B ---- 26.00B 26.50 +1.80 24.70 1475 ---- 26.80B ---- 26.80B 27.30 +1.80 25.50 1480 ---- 27.70B ---- 27.70B 28.20 +1.90 26.30 1490 ---- 29.50B ---- 29.50B 30.00 +2.00 28.00 1500 ---- 31.50B ---- 31.50B 31.90 +2.20 29.70 1505 ---- 32.50B ---- 32.50B 32.90 +2.20 30.70 1510 ---- 33.50B ---- 33.50B 34.00 +2.40 31.60 1515 ---- 34.60B ---- 34.60B 35.00 +2.40 32.60 1520 ---- 35.70B ---- 35.70B 36.10 +2.50 33.60 1525 ---- 36.80B ---- 36.80B 37.30 +2.70 34.60 1530 ---- 38.00B ---- 38.00B 38.40 +2.80 35.60 1535 ---- 39.20B ---- 39.20B 39.60 +2.90 36.70 1540 ---- 40.40B ---- 40.40B 40.90 +3.10 37.80 1545 ---- 41.70B ---- 41.70B 42.10 +3.10 39.00 1550 ---- 43.00B ---- 43.00B 43.40 +3.30 40.10 1160 1555 ---- 44.40B ---- 44.40B 44.70 +3.40 41.30 1560 ---- 45.70B ---- 45.70B 46.10 +3.50 42.60 1565 ---- 47.10B ---- 47.10B 47.50 +3.70 43.80 1570 ---- 48.60B ---- 48.60B 49.00 +3.80 45.20 1575 ---- 50.10B ---- 50.10B 50.50 +4.00 46.50 1580 ---- 51.60B ---- 51.60B 52.00 +4.10 47.90 1585 ---- 53.20B ---- 53.20B 53.50 +4.20 49.30 1590 ---- 54.80B ---- 54.80B 55.20 +4.40 50.80 1595 ---- 56.50B ---- 56.50B 56.80 +4.50 52.30 1600 ---- 58.20B ---- 58.20B 58.50 +4.70 53.80 3 1605 ---- 59.90B ---- 59.90B 60.20 +4.80 55.40 1610 ---- 61.70B ---- 61.70B 62.00 +5.00 57.00 1615 ---- 63.60B ---- 63.60B 63.80 +5.10 58.70 1620 ---- 65.40B ---- 65.40B 65.70 +5.30 60.40 1625 ---- 67.40B ---- 67.40B 67.60 +5.50 62.10 1630 ---- 69.30B ---- 69.30B 69.60 +5.70 63.90 1635 ---- 71.30B ---- 71.30B 71.50 +5.70 65.80 1640 ---- 73.40B ---- 73.40B 73.60 +5.90 67.70 1645 ---- 75.50B ---- 75.50B 75.70 +6.10 69.60 1650 ---- 77.60B ---- 77.60B 77.80 +6.20 71.60 1655 ---- 79.80B ---- 79.80B 80.00 +6.40 73.60 1660 ---- 82.10B ---- 82.10B 82.20 +6.50 75.70 1665 ---- 84.40B ---- 84.40B 84.40 +6.60 77.80 1670 ---- 86.70B ---- 86.70B 86.70 +6.80 79.90 1675 ---- 89.10B ---- 89.10B 89.10 +6.90 82.20 1680 ---- 91.50B ---- 91.50B 91.50 +7.10 84.40 1685 ---- 93.90B ---- 93.90B 93.90 +7.20 86.70 1690 ---- 96.40B ---- 96.40B 96.40 +7.30 89.10 1695 ---- 99.00B ---- 99.00B 98.90 +7.40 91.50 1700 ---- 101.60B ---- 101.60B 101.50 +7.60 93.90 1705 ---- 104.20B ---- 104.20B 104.10 +7.70 96.40 10 1710 ---- 106.90B ---- 106.90B 106.70 +7.80 98.90 1715 ---- 109.60B ---- 109.60B 109.40 +7.90 101.50 1720 ---- 112.40B ---- 112.40B 112.10 +8.00 104.10 1725 ---- 115.20B ---- 115.20B 114.90 +8.10 106.80 1730 ---- 118.10B ---- 118.10B 117.70 +8.20 109.50 1735 ---- 121.00B ---- 121.00B 120.60 +8.40 112.20 1740 ---- 123.90B ---- 123.90B 123.50 +8.50 115.00 1745 ---- 126.90B ---- 126.90B 126.40 +8.60 117.80 1750 ---- 129.90B ---- 129.90B 129.40 +8.80 120.60 1755 ---- 133.00B ---- 133.00B 132.40 +8.90 123.50 1760 ---- 136.10B ---- 136.10B 135.50 +9.10 126.40 1765 ---- 139.20B ---- 139.20B 138.60 +9.20 129.40 1770 ---- 142.40B ---- 142.40B 141.80 +9.40 132.40 1775 ---- 145.60B ---- 145.60B 144.90 +9.50 135.40 1780 ---- 148.80B ---- 148.80B 148.20 +9.70 138.50 1785 ---- 152.10B ---- 152.10B 151.40 +9.90 141.50 1790 ---- 155.40B ---- 155.40B 154.70 +10.00 144.70 1795 ---- 158.80B ---- 158.80B 158.00 +10.20 147.80 1800 ---- 162.20B ---- 162.20B 161.40 +10.40 151.00 1805 ---- 165.60B ---- 165.60B 164.80 +10.50 154.30 1810 ---- 169.10B ---- 169.10B 168.20 +10.60 157.60 1815 ---- 172.60B ---- 172.60B 171.70 +10.80 160.90 1820 ---- 176.10B ---- 176.10B 175.20 +11.00 164.20 1825 ---- 179.60B ---- 179.60B 178.70 +11.10 167.60 1830 ---- 183.20B ---- 183.20B 182.30 +11.30 171.00 1835 ---- 186.80B ---- 186.80B 185.80 +11.40 174.40 1840 ---- 190.50B ---- 190.50B 189.50 +11.60 177.90 1845 ---- 194.20B ---- 194.20B 193.10 +11.70 181.40 1850 ---- 197.90B ---- 197.90B 196.80 +11.90 184.90 1855 ---- 201.60B ---- 201.60B 200.50 +12.00 188.50 1860 ---- 205.30B ---- 205.30B 204.20 +12.10 192.10 1865 ---- 209.10B ---- 209.10B 207.90 +12.20 195.70 1870 ---- 212.90B ---- 212.90B 211.70 +12.30 199.40 1875 ---- 216.70B ---- 216.70B 215.50 +12.40 203.10 1880 ---- 220.60B ---- 220.60B 219.30 +12.50 206.80 1885 ---- 224.50B ---- 224.50B 223.20 +12.70 210.50 1890 ---- 228.40B ---- 228.40B 227.00 +12.70 214.30 1895 ---- 232.30B ---- 232.30B 230.90 +12.80 218.10 1900 ---- 236.20B ---- 236.20B 234.90 +13.00 221.90 1905 ---- 240.20B ---- 240.20B 238.80 +13.10 225.70 1910 ---- 244.20B ---- 244.20B 242.80 +13.20 229.60 1915 ---- 248.20B ---- 248.20B 246.70 +13.20 233.50 1920 ---- 252.20B ---- 252.20B 250.70 +13.30 237.40 1925 ---- 256.30B ---- 256.30B 254.80 +13.50 241.30 1930 ---- 260.40B ---- 260.40B 258.80 +13.60 245.20 1935 ---- 264.40B ---- 264.40B 262.90 +13.70 249.20 1940 ---- 268.50B ---- 268.50B 266.90 +13.70 253.20 1945 ---- 272.70B ---- 272.70B 271.00 +13.80 257.20 1950 ---- 276.80B ---- 276.80B 275.20 +14.00 261.20 1955 ---- 281.00B ---- 281.00B 279.30 +14.10 265.20 1960 ---- 285.10B ---- 285.10B 283.40 +14.10 269.30 1965 ---- 289.30B ---- 289.30B 287.60 +14.30 273.30 1970 ---- 293.50B ---- 293.50B 291.80 +14.40 277.40 1975 ---- 297.80B ---- 297.80B 296.00 +14.50 281.50 1980 ---- 302.00B ---- 302.00B 300.20 +14.50 285.70 1985 ---- 306.30B ---- 306.30B 304.40 +14.60 289.80 1990 ---- 310.50B ---- 310.50B 308.70 +14.70 294.00 1995 ---- 314.80B ---- 314.80B 312.90 +14.80 298.10 2000 ---- 319.10B ---- 319.10B 317.20 +14.90 302.30 2005 ---- 323.40B ---- 323.40B 321.50 +15.00 306.50 2010 ---- 327.70B ---- 327.70B 325.80 +15.10 310.70 2015 ---- 332.10B ---- 332.10B 330.10 +15.10 315.00 2020 ---- 336.40B ---- 336.40B 334.40 +15.20 319.20 2025 ---- 340.80B ---- 340.80B 338.80 +15.30 323.50 2030 ---- 345.20B ---- 345.20B 343.10 +15.40 327.70 2035 ---- 349.50B ---- 349.50B 347.50 +15.50 332.00 2040 ---- 353.90B ---- 353.90B 351.90 +15.60 336.30 2045 ---- 358.40B ---- 358.40B 356.20 +15.60 340.60 2050 ---- 362.80B ---- 362.80B 360.60 +15.70 344.90 2055 ---- 367.20B ---- 367.20B 365.00 +15.70 349.30 2060 ---- 371.70B ---- 371.70B 369.50 +15.90 353.60 2065 ---- 376.10B ---- 376.10B 373.90 +15.90 358.00 2070 ---- 380.60B ---- 380.60B 378.30 +15.90 362.40 2075 ---- 385.10B ---- 385.10B 382.80 +16.10 366.70 2080 ---- 389.50B ---- 389.50B 387.20 +16.10 371.10 2085 ---- 394.00B ---- 394.00B 391.70 +16.20 375.50 2090 ---- 398.50B ---- 398.50B 396.20 +16.20 380.00 2095 ---- 403.00B ---- 403.00B 400.70 +16.30 384.40 2100 ---- 407.60B ---- 407.60B 405.20 +16.40 388.80 2105 ---- 412.10B ---- 412.10B 409.70 +16.40 393.30 2110 ---- 416.60B ---- 416.60B 414.20 +16.50 397.70 2115 ---- 421.20B ---- 421.20B 418.70 +16.50 402.20 2120 ---- 425.80B ---- 425.80B 423.20 +16.50 406.70 2125 ---- 430.30B ---- 430.30B 427.80 +16.70 411.10 2130 ---- 434.90B ---- 434.90B 432.30 +16.70 415.60 2135 ---- 439.50B ---- 439.50B 436.90 +16.80 420.10 2140 ---- 444.10B ---- 444.10B 441.50 +16.80 424.70 2145 ---- 448.70B ---- 448.70B 446.10 +16.90 429.20 2150 ---- 453.30B ---- 453.30B 450.60 +16.90 433.70 2155 ---- 457.90B ---- 457.90B 455.20 +17.00 438.20 2160 ---- 462.50B ---- 462.50B 459.80 +17.00 442.80 2165 ---- 467.10B ---- 467.10B 464.40 +17.10 447.30 2170 ---- 471.80B ---- 471.80B 469.10 +17.20 451.90 2175 ---- 476.40B ---- 476.40B 473.70 +17.20 456.50 2180 ---- 481.00B ---- 481.00B 478.30 +17.20 461.10 2185 ---- 485.70B ---- 485.70B 483.00 +17.40 465.60 2190 ---- 490.30B ---- 490.30B 487.60 +17.40 470.20 2195 ---- 495.00B ---- 495.00B 492.30 +17.50 474.80 2200 ---- 499.70B ---- 499.70B 496.90 +17.50 479.40 2205 ---- 504.40B ---- 504.40B 501.60 +17.60 484.00 2210 ---- 509.00B ---- 509.00B 506.20 +17.50 488.70 2215 ---- 513.70B ---- 513.70B 510.90 +17.60 493.30 2220 ---- 518.40B ---- 518.40B 515.60 +17.70 497.90 2225 ---- 523.10B ---- 523.10B 520.30 +17.70 502.60 2230 ---- 527.80B ---- 527.80B 525.00 +17.80 507.20 2235 ---- 532.50B ---- 532.50B 529.70 +17.90 511.80 2240 ---- 537.20B ---- 537.20B 534.40 +17.90 516.50 2245 ---- 542.00B ---- 542.00B 539.10 +17.90 521.20 2250 ---- 546.70B ---- 546.70B 543.80 +18.00 525.80 2255 ---- 551.40B ---- 551.40B 548.50 +18.00 530.50 2260 ---- 556.20B ---- 556.20B 553.20 +18.00 535.20 2265 ---- 560.90B ---- 560.90B 558.00 +18.10 539.90 2270 ---- 565.70B ---- 565.70B 562.70 +18.10 544.60 2275 ---- 570.40B ---- 570.40B 567.40 +18.20 549.20 2280 ---- 575.20B ---- 575.20B 572.20 +18.30 553.90 2290 ---- 584.70B ---- 584.70B 581.70 +18.30 563.40 2300 ---- 594.20B ---- 594.20B 591.20 +18.40 572.80 2310 ---- 600.30B ---- 600.30B 600.70 +18.40 582.30 2320 ---- 605.00B ---- 605.00B 610.30 +18.60 591.70 2325 ---- 607.10B ---- 607.10B 615.10 +18.60 596.50 2330 ---- 610.80B ---- 610.80B 619.90 +18.70 601.20 2340 ---- 614.30B ---- 614.30B 629.50 +18.70 610.80 2350 ---- 642.20B ---- 642.20B 639.10 +18.80 620.30 2360 ---- ---- ---- ---- 648.70 +18.90 629.80 2370 ---- ---- ---- ---- 658.30 +18.90 639.40 2375 ---- ---- ---- ---- 663.20 +19.00 644.20 2380 ---- ---- ---- ---- 668.00 +19.00 649.00 2400 ---- 690.50B ---- 690.50B 687.40 +19.20 668.20 2425 ---- ---- ---- ---- 711.60 +19.30 692.30 2450 ---- 739.10B ---- 739.10B 736.00 +19.50 716.50 2475 ---- ---- ---- ---- 760.50 +19.70 740.80 2490 ---- ---- ---- ---- 775.20 +19.70 755.50 2500 ---- 788.00B ---- 788.00B 785.00 +19.80 765.20 2525 ---- ---- ---- ---- 809.60 +19.90 789.70 2550 ---- 837.20B ---- 837.20B 834.20 +20.00 814.20 2575 ---- ---- ---- ---- 858.90 +20.10 838.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.90 +.20 3.70 1225 ---- ---- ---- ---- 4.80 +.20 4.60 1250 ---- ---- ---- ---- 6.00 +.30 5.70 1275 ---- ---- ---- ---- 7.40 +.40 7.00 1300 ---- ---- ---- ---- 9.10 +.50 8.60 1325 ---- ---- ---- ---- 11.10 +.70 10.40 1350 ---- ---- ---- ---- 13.40 +.80 12.60 1375 ---- ---- ---- ---- 16.10 +1.00 15.10 1400 ---- ---- ---- ---- 19.20 +1.20 18.00 1410 ---- ---- ---- ---- 20.50 +1.30 19.20 1420 ---- ---- ---- ---- 22.00 +1.40 20.60 1425 ---- ---- ---- ---- 22.70 +1.40 21.30 1430 ---- ---- ---- ---- 23.50 +1.50 22.00 1440 ---- ---- ---- ---- 25.10 +1.60 23.50 1450 ---- ---- ---- ---- 26.80 +1.80 25.00 1460 ---- ---- ---- ---- 28.60 +1.90 26.70 1470 ---- ---- ---- ---- 30.50 +2.10 28.40 1475 ---- ---- ---- ---- 31.40 +2.00 29.40 1480 ---- ---- ---- ---- 32.40 +2.10 30.30 1490 ---- ---- ---- ---- 34.50 +2.30 32.20 1500 ---- ---- ---- ---- 36.70 +2.50 34.20 1505 ---- ---- ---- ---- 37.80 +2.50 35.30 1510 ---- ---- ---- ---- 39.00 +2.60 36.40 1515 ---- ---- ---- ---- 40.20 +2.70 37.50 1520 ---- ---- ---- ---- 41.40 +2.80 38.60 1525 ---- ---- ---- ---- 42.60 +2.90 39.70 1530 ---- ---- ---- ---- 43.90 +3.00 40.90 1535 ---- ---- ---- ---- 45.20 +3.10 42.10 1540 ---- ---- ---- ---- 46.60 +3.20 43.40 1545 ---- ---- ---- ---- 47.90 +3.20 44.70 1550 ---- ---- ---- ---- 49.30 +3.30 46.00 1555 ---- ---- ---- ---- 50.80 +3.50 47.30 1560 ---- ---- ---- ---- 52.20 +3.60 48.60 1565 ---- ---- ---- ---- 53.70 +3.70 50.00 1570 ---- ---- ---- ---- 55.30 +3.90 51.40 1575 ---- ---- ---- ---- 56.80 +3.90 52.90 1580 ---- ---- ---- ---- 58.40 +4.00 54.40 1585 ---- ---- ---- ---- 60.10 +4.20 55.90 1590 ---- ---- ---- ---- 61.70 +4.20 57.50 1595 ---- ---- ---- ---- 63.40 +4.40 59.00 1600 ---- ---- ---- ---- 65.20 +4.50 60.70 1605 ---- ---- ---- ---- 67.00 +4.70 62.30 1610 ---- ---- ---- ---- 68.80 +4.80 64.00 1615 ---- ---- ---- ---- 70.60 +4.90 65.70 1620 ---- ---- ---- ---- 72.50 +5.00 67.50 1625 ---- ---- ---- ---- 74.50 +5.20 69.30 1630 ---- ---- ---- ---- 76.40 +5.30 71.10 1635 ---- ---- ---- ---- 78.40 +5.40 73.00 1640 ---- ---- ---- ---- 80.50 +5.60 74.90 1645 ---- ---- ---- ---- 82.60 +5.70 76.90 1650 ---- ---- ---- ---- 84.70 +5.80 78.90 1655 ---- ---- ---- ---- 86.90 +6.00 80.90 1660 ---- ---- ---- ---- 89.10 +6.10 83.00 1665 ---- ---- ---- ---- 91.40 +6.30 85.10 1670 ---- ---- ---- ---- 93.60 +6.30 87.30 1675 ---- ---- ---- ---- 96.00 +6.50 89.50 1680 ---- ---- ---- ---- 98.40 +6.70 91.70 1685 ---- ---- ---- ---- 100.80 +6.80 94.00 1690 ---- ---- ---- ---- 103.20 +6.90 96.30 1695 ---- ---- ---- ---- 105.80 +7.10 98.70 1700 ---- ---- ---- ---- 108.30 +7.20 101.10 1705 ---- ---- ---- ---- 110.90 +7.30 103.60 1710 ---- ---- ---- ---- 113.50 +7.40 106.10 1715 ---- ---- ---- ---- 116.20 +7.60 108.60 1720 ---- ---- ---- ---- 118.90 +7.70 111.20 1725 ---- ---- ---- ---- 121.70 +7.90 113.80 1730 ---- ---- ---- ---- 124.50 +8.00 116.50 1735 ---- ---- ---- ---- 127.30 +8.10 119.20 1740 ---- ---- ---- ---- 130.20 +8.20 122.00 1745 ---- ---- ---- ---- 133.10 +8.30 124.80 1750 ---- ---- ---- ---- 136.00 +8.40 127.60 1755 ---- ---- ---- ---- 139.00 +8.50 130.50 1760 ---- ---- ---- ---- 142.10 +8.70 133.40 1765 ---- ---- ---- ---- 145.10 +8.80 136.30 1770 ---- ---- ---- ---- 148.20 +8.90 139.30 1775 ---- ---- ---- ---- 151.30 +9.00 142.30 1780 ---- ---- ---- ---- 154.50 +9.20 145.30 1785 ---- ---- ---- ---- 157.70 +9.30 148.40 1790 ---- ---- ---- ---- 160.90 +9.40 151.50 1795 ---- ---- ---- ---- 164.20 +9.50 154.70 1800 ---- ---- ---- ---- 167.50 +9.60 157.90 1805 ---- ---- ---- ---- 170.80 +9.70 161.10 1810 ---- ---- ---- ---- 174.20 +9.90 164.30 1815 ---- ---- ---- ---- 177.60 +10.00 167.60 1820 ---- ---- ---- ---- 181.00 +10.10 170.90 1825 ---- ---- ---- ---- 184.40 +10.20 174.20 1830 ---- ---- ---- ---- 187.90 +10.30 177.60 1835 ---- ---- ---- ---- 191.40 +10.40 181.00 1840 ---- ---- ---- ---- 194.90 +10.50 184.40 1845 ---- ---- ---- ---- 198.50 +10.70 187.80 1850 ---- ---- ---- ---- 202.10 +10.80 191.30 1855 ---- ---- ---- ---- 205.70 +10.90 194.80 1860 ---- ---- ---- ---- 209.30 +11.00 198.30 1865 ---- ---- ---- ---- 213.00 +11.10 201.90 1870 ---- ---- ---- ---- 216.70 +11.30 205.40 1875 ---- ---- ---- ---- 220.40 +11.40 209.00 1880 ---- ---- ---- ---- 224.20 +11.50 212.70 1885 ---- ---- ---- ---- 227.90 +11.60 216.30 1890 ---- ---- ---- ---- 231.70 +11.70 220.00 1895 ---- ---- ---- ---- 235.50 +11.80 223.70 1900 ---- ---- ---- ---- 239.40 +12.00 227.40 1905 ---- ---- ---- ---- 243.20 +12.00 231.20 1910 ---- ---- ---- ---- 247.10 +12.20 234.90 1915 ---- ---- ---- ---- 251.00 +12.30 238.70 1920 ---- ---- ---- ---- 254.90 +12.40 242.50 1925 ---- ---- ---- ---- 258.90 +12.50 246.40 1930 ---- ---- ---- ---- 262.80 +12.60 250.20 1935 ---- ---- ---- ---- 266.80 +12.70 254.10 1940 ---- ---- ---- ---- 270.80 +12.80 258.00 1945 ---- ---- ---- ---- 274.90 +13.00 261.90 1950 ---- ---- ---- ---- 278.90 +13.00 265.90 1955 ---- ---- ---- ---- 283.00 +13.20 269.80 1960 ---- ---- ---- ---- 287.10 +13.30 273.80 1965 ---- ---- ---- ---- 291.20 +13.40 277.80 1970 ---- ---- ---- ---- 295.30 +13.50 281.80 1975 ---- ---- ---- ---- 299.40 +13.60 285.80 1980 ---- ---- ---- ---- 303.60 +13.70 289.90 1985 ---- ---- ---- ---- 307.80 +13.80 294.00 1990 ---- ---- ---- ---- 312.00 +13.90 298.10 1995 ---- ---- ---- ---- 316.20 +14.00 302.20 2000 ---- ---- ---- ---- 320.40 +14.10 306.30 2005 ---- ---- ---- ---- 324.70 +14.30 310.40 2010 ---- ---- ---- ---- 328.90 +14.30 314.60 2015 ---- ---- ---- ---- 333.20 +14.40 318.80 2020 ---- ---- ---- ---- 337.50 +14.50 323.00 2025 ---- ---- ---- ---- 341.80 +14.60 327.20 2030 ---- ---- ---- ---- 346.10 +14.70 331.40 2035 ---- ---- ---- ---- 350.50 +14.90 335.60 2040 ---- ---- ---- ---- 354.80 +14.90 339.90 2045 ---- ---- ---- ---- 359.20 +15.00 344.20 2050 ---- ---- ---- ---- 363.60 +15.20 348.40 2055 ---- ---- ---- ---- 367.90 +15.20 352.70 2060 ---- ---- ---- ---- 372.30 +15.30 357.00 2065 ---- ---- ---- ---- 376.80 +15.40 361.40 2070 ---- ---- ---- ---- 381.20 +15.50 365.70 2075 ---- ---- ---- ---- 385.60 +15.60 370.00 2080 ---- ---- ---- ---- 390.10 +15.70 374.40 2085 ---- ---- ---- ---- 394.50 +15.70 378.80 2090 ---- ---- ---- ---- 399.00 +15.90 383.10 2095 ---- ---- ---- ---- 403.50 +16.00 387.50 2100 ---- ---- ---- ---- 408.00 +16.10 391.90 2105 ---- ---- ---- ---- 412.50 +16.10 396.40 2110 ---- ---- ---- ---- 417.00 +16.20 400.80 2115 ---- ---- ---- ---- 421.50 +16.30 405.20 2120 ---- ---- ---- ---- 426.00 +16.30 409.70 2125 ---- ---- ---- ---- 430.50 +16.40 414.10 2130 ---- ---- ---- ---- 435.10 +16.50 418.60 2135 ---- ---- ---- ---- 439.60 +16.60 423.00 2140 ---- ---- ---- ---- 444.20 +16.70 427.50 2145 ---- ---- ---- ---- 448.70 +16.70 432.00 2150 ---- ---- ---- ---- 453.30 +16.80 436.50 2155 ---- ---- ---- ---- 457.90 +16.90 441.00 2160 ---- ---- ---- ---- 462.50 +17.00 445.50 2165 ---- ---- ---- ---- 467.00 +16.90 450.10 2170 ---- ---- ---- ---- 471.60 +17.00 454.60 2175 ---- ---- ---- ---- 476.20 +17.10 459.10 2180 ---- ---- ---- ---- 480.80 +17.10 463.70 2185 ---- ---- ---- ---- 485.50 +17.30 468.20 2190 ---- ---- ---- ---- 490.10 +17.30 472.80 2195 ---- ---- ---- ---- 494.70 +17.30 477.40 2200 ---- ---- ---- ---- 499.30 +17.40 481.90 2205 ---- ---- ---- ---- 504.00 +17.50 486.50 2210 ---- ---- ---- ---- 508.60 +17.50 491.10 2215 ---- ---- ---- ---- 513.20 +17.50 495.70 2220 ---- ---- ---- ---- 517.90 +17.60 500.30 2225 ---- ---- ---- ---- 522.50 +17.60 504.90 2230 ---- ---- ---- ---- 527.20 +17.70 509.50 2235 ---- ---- ---- ---- 531.90 +17.80 514.10 2240 ---- ---- ---- ---- 536.50 +17.80 518.70 2245 ---- ---- ---- ---- 541.20 +17.80 523.40 2250 ---- ---- ---- ---- 545.90 +17.90 528.00 2255 ---- ---- ---- ---- 550.60 +18.00 532.60 2260 ---- ---- ---- ---- 555.30 +18.00 537.30 2265 ---- ---- ---- ---- 560.00 +18.10 541.90 2270 ---- ---- ---- ---- 564.70 +18.10 546.60 2275 ---- ---- ---- ---- 569.40 +18.10 551.30 2280 ---- ---- ---- ---- 574.10 +18.20 555.90 2290 ---- ---- ---- ---- 583.50 +18.20 565.30 2300 ---- ---- ---- ---- 592.90 +18.20 574.70 2310 ---- ---- ---- ---- 602.40 +18.30 584.10 2320 ---- ---- ---- ---- 611.90 +18.40 593.50 2325 ---- ---- ---- ---- 616.70 +18.50 598.20 2330 ---- ---- ---- ---- 621.40 +18.50 602.90 2340 ---- ---- ---- ---- 630.90 +18.50 612.40 2350 ---- ---- ---- ---- 640.50 +18.60 621.90 2360 ---- ---- ---- ---- 650.00 +18.60 631.40 2370 ---- ---- ---- ---- 659.60 +18.70 640.90 2375 ---- ---- ---- ---- 664.40 +18.70 645.70 2380 ---- ---- ---- ---- 669.20 +18.80 650.40 2400 ---- ---- ---- ---- 688.50 +18.90 669.60 2425 ---- ---- ---- ---- 712.60 +19.00 693.60 2450 ---- ---- ---- ---- 736.80 +19.10 717.70 2475 ---- ---- ---- ---- 761.20 +19.40 741.80 2500 ---- ---- ---- ---- 785.60 +19.50 766.10 2525 ---- ---- ---- ---- 810.10 +19.60 790.50 2550 ---- ---- ---- ---- 834.60 +19.70 814.90 2575 ---- ---- ---- ---- 859.30 +19.90 839.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 5.70 +.20 5.50 1250 ---- ---- ---- ---- 7.00 +.30 6.70 1275 ---- ---- ---- ---- 8.60 +.50 8.10 1300 ---- ---- ---- ---- 10.40 +.60 9.80 1325 ---- ---- ---- ---- 12.40 +.70 11.70 1350 ---- ---- ---- ---- 14.90 +.90 14.00 1375 ---- ---- ---- ---- 17.70 +1.20 16.50 1400 ---- ---- ---- ---- 20.80 +1.30 19.50 1420 ---- ---- ---- ---- 23.70 +1.60 22.10 1425 ---- ---- ---- ---- 24.40 +1.60 22.80 1430 ---- ---- ---- ---- 25.20 +1.70 23.50 1440 ---- ---- ---- ---- 26.80 +1.80 25.00 1450 ---- ---- ---- ---- 28.50 +1.90 26.60 1460 ---- ---- ---- ---- 30.30 +2.10 28.20 1470 ---- ---- ---- ---- 32.20 +2.30 29.90 1475 ---- ---- ---- ---- 33.10 +2.30 30.80 1480 ---- ---- ---- ---- 34.10 +2.40 31.70 1490 ---- ---- ---- ---- 36.10 +2.50 33.60 1500 ---- ---- ---- ---- 38.30 +2.70 35.60 1510 ---- ---- ---- ---- 40.50 +2.80 37.70 1515 ---- ---- ---- ---- 41.70 +3.00 38.70 1520 ---- ---- ---- ---- 42.80 +3.00 39.80 1525 ---- ---- ---- ---- 44.10 +3.20 40.90 1530 ---- ---- ---- ---- 45.30 +3.20 42.10 1535 ---- ---- ---- ---- 46.60 +3.30 43.30 1540 ---- ---- ---- ---- 47.80 +3.30 44.50 1545 ---- ---- ---- ---- 49.20 +3.50 45.70 1550 ---- ---- ---- ---- 50.50 +3.60 46.90 1555 ---- ---- ---- ---- 51.90 +3.70 48.20 1560 ---- ---- ---- ---- 53.30 +3.80 49.50 1565 ---- ---- ---- ---- 54.80 +3.90 50.90 1570 ---- ---- ---- ---- 56.20 +3.90 52.30 1575 ---- ---- ---- ---- 57.70 +4.00 53.70 1580 ---- ---- ---- ---- 59.30 +4.20 55.10 1585 ---- ---- ---- ---- 60.90 +4.30 56.60 1590 ---- ---- ---- ---- 62.50 +4.40 58.10 1595 ---- ---- ---- ---- 64.10 +4.50 59.60 1600 ---- ---- ---- ---- 65.80 +4.60 61.20 1605 ---- ---- ---- ---- 67.50 +4.70 62.80 1610 ---- ---- ---- ---- 69.20 +4.70 64.50 1615 ---- ---- ---- ---- 71.00 +4.90 66.10 1620 ---- ---- ---- ---- 72.90 +5.00 67.90 1625 ---- ---- ---- ---- 74.70 +5.10 69.60 1630 ---- ---- ---- ---- 76.60 +5.20 71.40 1635 ---- ---- ---- ---- 78.60 +5.40 73.20 1640 ---- ---- ---- ---- 80.50 +5.40 75.10 1645 ---- ---- ---- ---- 82.50 +5.50 77.00 1650 ---- ---- ---- ---- 84.60 +5.70 78.90 1655 ---- ---- ---- ---- 86.70 +5.80 80.90 1660 ---- ---- ---- ---- 88.80 +5.90 82.90 1665 ---- ---- ---- ---- 91.00 +6.00 85.00 1670 ---- ---- ---- ---- 93.20 +6.10 87.10 1675 ---- ---- ---- ---- 95.40 +6.20 89.20 1680 ---- ---- ---- ---- 97.70 +6.30 91.40 1685 ---- ---- ---- ---- 100.00 +6.40 93.60 1690 ---- ---- ---- ---- 102.40 +6.60 95.80 1695 ---- ---- ---- ---- 104.80 +6.70 98.10 1700 ---- ---- ---- ---- 107.20 +6.80 100.40 1705 ---- ---- ---- ---- 109.70 +6.90 102.80 1710 ---- ---- ---- ---- 112.20 +7.00 105.20 1715 ---- ---- ---- ---- 114.70 +7.10 107.60 1720 ---- ---- ---- ---- 117.30 +7.30 110.00 1725 ---- ---- ---- ---- 120.00 +7.40 112.60 1730 ---- ---- ---- ---- 122.60 +7.50 115.10 1735 ---- ---- ---- ---- 125.30 +7.60 117.70 1740 ---- ---- ---- ---- 128.00 +7.70 120.30 1745 ---- ---- ---- ---- 130.80 +7.90 122.90 1750 ---- ---- ---- ---- 133.60 +8.00 125.60 1755 ---- ---- ---- ---- 136.50 +8.20 128.30 1760 ---- ---- ---- ---- 139.40 +8.30 131.10 1765 ---- ---- ---- ---- 142.30 +8.40 133.90 1770 ---- ---- ---- ---- 145.20 +8.50 136.70 1775 ---- ---- ---- ---- 148.20 +8.60 139.60 1780 ---- ---- ---- ---- 151.30 +8.80 142.50 1785 ---- ---- ---- ---- 154.30 +8.90 145.40 1790 ---- ---- ---- ---- 157.40 +9.00 148.40 1795 ---- ---- ---- ---- 160.50 +9.10 151.40 1800 ---- ---- ---- ---- 163.70 +9.30 154.40 1805 ---- ---- ---- ---- 166.90 +9.40 157.50 1810 ---- ---- ---- ---- 170.10 +9.50 160.60 1815 ---- ---- ---- ---- 173.40 +9.70 163.70 1820 ---- ---- ---- ---- 176.70 +9.80 166.90 1825 ---- ---- ---- ---- 180.00 +9.90 170.10 1830 ---- ---- ---- ---- 183.40 +10.10 173.30 1835 ---- ---- ---- ---- 186.80 +10.20 176.60 1840 ---- ---- ---- ---- 190.20 +10.30 179.90 1845 ---- ---- ---- ---- 193.60 +10.40 183.20 1850 ---- ---- ---- ---- 197.10 +10.50 186.60 1855 ---- ---- ---- ---- 200.60 +10.60 190.00 1860 ---- ---- ---- ---- 204.20 +10.80 193.40 1865 ---- ---- ---- ---- 207.70 +10.80 196.90 1870 ---- ---- ---- ---- 211.30 +11.00 200.30 1875 ---- ---- ---- ---- 215.00 +11.10 203.90 1880 ---- ---- ---- ---- 218.60 +11.20 207.40 1885 ---- ---- ---- ---- 222.30 +11.30 211.00 1890 ---- ---- ---- ---- 226.00 +11.40 214.60 1895 ---- ---- ---- ---- 229.70 +11.50 218.20 1900 ---- ---- ---- ---- 233.50 +11.60 221.90 1905 ---- ---- ---- ---- 237.30 +11.80 225.50 1910 ---- ---- ---- ---- 241.10 +11.90 229.20 1915 ---- ---- ---- ---- 244.90 +11.90 233.00 1920 ---- ---- ---- ---- 248.80 +12.10 236.70 1925 ---- ---- ---- ---- 252.70 +12.20 240.50 1930 ---- ---- ---- ---- 256.60 +12.30 244.30 1935 ---- ---- ---- ---- 260.50 +12.30 248.20 1940 ---- ---- ---- ---- 264.40 +12.40 252.00 1945 ---- ---- ---- ---- 268.40 +12.50 255.90 1950 ---- ---- ---- ---- 272.40 +12.60 259.80 1955 ---- ---- ---- ---- 276.40 +12.70 263.70 1960 ---- ---- ---- ---- 280.40 +12.80 267.60 1965 ---- ---- ---- ---- 284.50 +12.90 271.60 1970 ---- ---- ---- ---- 288.50 +13.00 275.50 1975 ---- ---- ---- ---- 292.60 +13.10 279.50 1980 ---- ---- ---- ---- 296.70 +13.20 283.50 1985 ---- ---- ---- ---- 300.80 +13.30 287.50 1990 ---- ---- ---- ---- 305.00 +13.40 291.60 1995 ---- ---- ---- ---- 309.10 +13.50 295.60 2000 ---- ---- ---- ---- 313.30 +13.60 299.70 2005 ---- ---- ---- ---- 317.40 +13.60 303.80 2010 ---- ---- ---- ---- 321.60 +13.70 307.90 2015 ---- ---- ---- ---- 325.80 +13.80 312.00 2020 ---- ---- ---- ---- 330.10 +14.00 316.10 2025 ---- ---- ---- ---- 334.30 +14.10 320.20 2030 ---- ---- ---- ---- 338.50 +14.10 324.40 2035 ---- ---- ---- ---- 342.80 +14.20 328.60 2040 ---- ---- ---- ---- 347.10 +14.40 332.70 2045 ---- ---- ---- ---- 351.30 +14.40 336.90 2050 ---- ---- ---- ---- 355.60 +14.50 341.10 2055 ---- ---- ---- ---- 359.90 +14.60 345.30 2060 ---- ---- ---- ---- 364.30 +14.70 349.60 2065 ---- ---- ---- ---- 368.60 +14.80 353.80 2070 ---- ---- ---- ---- 372.90 +14.90 358.00 2075 ---- ---- ---- ---- 377.30 +15.00 362.30 2080 ---- ---- ---- ---- 381.70 +15.10 366.60 2085 ---- ---- ---- ---- 386.00 +15.20 370.80 2090 ---- ---- ---- ---- 390.40 +15.30 375.10 2095 ---- ---- ---- ---- 394.80 +15.40 379.40 2100 ---- ---- ---- ---- 399.20 +15.50 383.70 2105 ---- ---- ---- ---- 403.60 +15.50 388.10 2110 ---- ---- ---- ---- 408.00 +15.60 392.40 2115 ---- ---- ---- ---- 412.50 +15.80 396.70 2120 ---- ---- ---- ---- 416.90 +15.80 401.10 2125 ---- ---- ---- ---- 421.40 +15.90 405.50 2130 ---- ---- ---- ---- 425.80 +16.00 409.80 2135 ---- ---- ---- ---- 430.30 +16.10 414.20 2140 ---- ---- ---- ---- 434.80 +16.20 418.60 2145 ---- ---- ---- ---- 439.30 +16.30 423.00 2150 ---- ---- ---- ---- 443.80 +16.40 427.40 2155 ---- ---- ---- ---- 448.30 +16.50 431.80 2160 ---- ---- ---- ---- 452.80 +16.50 436.30 2165 ---- ---- ---- ---- 457.30 +16.60 440.70 2170 ---- ---- ---- ---- 461.80 +16.60 445.20 2175 ---- ---- ---- ---- 466.30 +16.70 449.60 2180 ---- ---- ---- ---- 470.90 +16.80 454.10 2185 ---- ---- ---- ---- 475.40 +16.80 458.60 2190 ---- ---- ---- ---- 480.00 +16.90 463.10 2195 ---- ---- ---- ---- 484.50 +16.90 467.60 2200 ---- ---- ---- ---- 489.10 +17.00 472.10 2205 ---- ---- ---- ---- 493.70 +17.10 476.60 2210 ---- ---- ---- ---- 498.20 +17.10 481.10 2215 ---- ---- ---- ---- 502.80 +17.20 485.60 2220 ---- ---- ---- ---- 507.40 +17.20 490.20 2225 ---- ---- ---- ---- 512.00 +17.30 494.70 2230 ---- ---- ---- ---- 516.60 +17.30 499.30 2235 ---- ---- ---- ---- 521.20 +17.40 503.80 2240 ---- ---- ---- ---- 525.90 +17.50 508.40 2245 ---- ---- ---- ---- 530.50 +17.50 513.00 2250 ---- ---- ---- ---- 535.10 +17.50 517.60 2255 ---- ---- ---- ---- 539.70 +17.50 522.20 2260 ---- ---- ---- ---- 544.40 +17.60 526.80 2265 ---- ---- ---- ---- 549.00 +17.60 531.40 2270 ---- ---- ---- ---- 553.70 +17.70 536.00 2275 ---- ---- ---- ---- 558.30 +17.70 540.60 2280 ---- ---- ---- ---- 563.00 +17.80 545.20 2285 ---- ---- ---- ---- 567.70 +17.80 549.90 2290 ---- ---- ---- ---- 572.40 +17.90 554.50 2300 ---- ---- ---- ---- 581.70 +17.90 563.80 2310 ---- ---- ---- ---- 591.10 +18.00 573.10 2320 ---- ---- ---- ---- 600.50 +18.00 582.50 2325 ---- ---- ---- ---- 605.20 +18.10 587.10 2330 ---- ---- ---- ---- 610.00 +18.20 591.80 2340 ---- ---- ---- ---- 619.40 +18.20 601.20 2350 ---- ---- ---- ---- 628.90 +18.30 610.60 2360 ---- ---- ---- ---- 638.40 +18.40 620.00 2370 ---- ---- ---- ---- 647.90 +18.40 629.50 2375 ---- ---- ---- ---- 652.60 +18.40 634.20 2380 ---- ---- ---- ---- 657.40 +18.40 639.00 2400 ---- ---- ---- ---- 676.50 +18.60 657.90 2425 ---- ---- ---- ---- 700.50 +18.70 681.80 2450 ---- ---- ---- ---- 724.50 +18.80 705.70 2475 ---- ---- ---- ---- 748.70 +19.00 729.70 2500 ---- ---- ---- ---- 772.90 +19.00 753.90 2525 ---- ---- ---- ---- 797.30 +19.20 778.10 2550 ---- ---- ---- ---- 821.70 +19.30 802.40 2575 ---- ---- ---- ---- 846.20 +19.50 826.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.10 -.20 2.30 2 1025 ---- ---- ---- ---- 2.50 -.20 2.70 1050 ---- ---- ---- ---- 3.00 -.10 3.10 1075 ---- ---- ---- ---- 3.50 -.20 3.70 1080 ---- ---- ---- ---- 3.70 -.10 3.80 1090 ---- ---- ---- ---- 3.90 -.20 4.10 1100 ---- ---- ---- ---- 4.20 -.10 4.30 1 1110 ---- ---- ---- ---- 4.50 -.10 4.60 1120 ---- ---- ---- ---- 4.70 -.20 4.90 1125 ---- ---- ---- ---- 4.90 -.10 5.00 1130 ---- ---- ---- ---- 5.10 -.10 5.20 1140 ---- ---- ---- ---- 5.40 -.10 5.50 1150 ---- ---- ---- ---- 5.70 -.10 5.80 1160 ---- ---- ---- ---- 6.10 -.10 6.20 1170 ---- ---- ---- ---- 6.50 -.10 6.60 1175 ---- ---- ---- ---- 6.70 -.10 6.80 1180 ---- ---- ---- ---- 6.90 -.10 7.00 1185 ---- ---- ---- ---- 7.10 -.10 7.20 1190 ---- ---- ---- ---- 7.30 -.10 7.40 1195 ---- ---- ---- ---- 7.60 UNCH 7.60 1200 ---- ---- ---- ---- 7.80 UNCH 7.80 1205 ---- ---- ---- ---- 8.00 UNCH 8.00 1210 ---- ---- ---- ---- 8.30 UNCH 8.30 1215 ---- ---- ---- ---- 8.50 UNCH 8.50 1220 ---- ---- ---- ---- 8.80 +.10 8.70 1225 ---- ---- ---- ---- 9.00 UNCH 9.00 1230 ---- ---- ---- ---- 9.30 +.10 9.20 1235 ---- ---- ---- ---- 9.60 +.10 9.50 1240 ---- ---- ---- ---- 9.80 +.10 9.70 1245 ---- ---- ---- ---- 10.10 +.10 10.00 1250 ---- ---- ---- ---- 10.40 +.10 10.30 120 1255 ---- ---- ---- ---- 10.70 +.10 10.60 1260 ---- ---- ---- ---- 11.00 +.10 10.90 1265 ---- ---- ---- ---- 11.30 +.20 11.10 1270 ---- ---- ---- ---- 11.70 +.30 11.40 1275 ---- ---- ---- ---- 12.00 +.20 11.80 1280 ---- ---- ---- ---- 12.30 +.20 12.10 1285 ---- ---- ---- ---- 12.70 +.30 12.40 1290 ---- ---- ---- ---- 13.00 +.30 12.70 1295 ---- ---- ---- ---- 13.40 +.30 13.10 1300 ---- ---- ---- ---- 13.80 +.40 13.40 1 1305 ---- ---- ---- ---- 14.20 +.40 13.80 1310 ---- ---- ---- ---- 14.60 +.50 14.10 1315 ---- ---- ---- ---- 15.00 +.50 14.50 1320 ---- ---- ---- ---- 15.40 +.50 14.90 1325 ---- ---- ---- ---- 15.80 +.50 15.30 1 1330 ---- ---- ---- ---- 16.30 +.60 15.70 1335 ---- ---- ---- ---- 16.70 +.60 16.10 1340 ---- ---- ---- ---- 17.20 +.60 16.60 1345 ---- ---- ---- ---- 17.70 +.70 17.00 1350 ---- ---- ---- ---- 18.10 +.60 17.50 1355 ---- ---- ---- ---- 18.60 +.70 17.90 1360 ---- ---- ---- ---- 19.20 +.80 18.40 1365 ---- ---- ---- ---- 19.70 +.80 18.90 1370 ---- ---- ---- ---- 20.20 +.80 19.40 1375 ---- ---- ---- ---- 20.80 +.90 19.90 1380 ---- ---- ---- ---- 21.40 +1.00 20.40 1385 ---- ---- ---- ---- 22.00 +1.00 21.00 1390 ---- ---- ---- ---- 22.60 +1.10 21.50 1395 ---- ---- ---- ---- 23.20 +1.10 22.10 1400 ---- ---- ---- ---- 23.80 +1.10 22.70 82 1405 ---- ---- ---- ---- 24.50 +1.20 23.30 1410 ---- ---- ---- ---- 25.20 +1.20 24.00 1415 ---- ---- ---- ---- 25.90 +1.30 24.60 1420 ---- ---- ---- ---- 26.60 +1.30 25.30 1425 ---- ---- ---- ---- 27.40 +1.40 26.00 1430 ---- ---- ---- ---- 28.10 +1.40 26.70 1435 ---- ---- ---- ---- 28.90 +1.50 27.40 1440 ---- ---- ---- ---- 29.70 +1.60 28.10 1445 ---- ---- ---- ---- 30.50 +1.60 28.90 1450 ---- ---- ---- ---- 31.40 +1.70 29.70 151 1455 ---- ---- ---- ---- 32.30 +1.80 30.50 1460 ---- ---- ---- ---- 33.20 +1.90 31.30 1465 ---- ---- ---- ---- 34.10 +1.90 32.20 1470 ---- ---- ---- ---- 35.00 +2.00 33.00 1475 ---- ---- ---- ---- 36.00 +2.10 33.90 1480 ---- ---- ---- ---- 37.00 +2.20 34.80 1485 ---- ---- ---- ---- 38.00 +2.20 35.80 1490 ---- ---- ---- ---- 39.10 +2.30 36.80 1495 ---- ---- ---- ---- 40.10 +2.30 37.80 1500 ---- ---- ---- ---- 41.20 +2.40 38.80 310 1505 ---- ---- ---- ---- 42.40 +2.60 39.80 1510 ---- ---- ---- ---- 43.50 +2.60 40.90 1515 ---- ---- ---- ---- 44.70 +2.70 42.00 1520 ---- ---- ---- ---- 45.90 +2.80 43.10 1525 ---- ---- ---- ---- 47.20 +2.90 44.30 1530 ---- ---- ---- ---- 48.50 +3.00 45.50 1535 ---- ---- ---- ---- 49.80 +3.10 46.70 1540 ---- ---- ---- ---- 51.10 +3.10 48.00 1545 ---- ---- ---- ---- 52.50 +3.30 49.20 1550 ---- ---- ---- ---- 53.90 +3.30 50.60 182 1555 ---- ---- ---- ---- 55.30 +3.40 51.90 1560 ---- ---- ---- ---- 56.80 +3.50 53.30 1565 ---- ---- ---- ---- 58.30 +3.60 54.70 1570 ---- ---- ---- ---- 59.90 +3.80 56.10 1575 ---- ---- ---- ---- 61.40 +3.80 57.60 1580 ---- ---- ---- ---- 63.10 +4.00 59.10 1585 ---- ---- ---- ---- 64.70 +4.10 60.60 1590 ---- ---- ---- ---- 66.40 +4.20 62.20 1595 ---- ---- ---- ---- 68.10 +4.30 63.80 1600 ---- 67.60B ---- ---- 69.90 +4.40 65.50 25 1605 ---- ---- ---- ---- 71.70 +4.60 67.10 1610 ---- ---- ---- ---- 73.50 +4.60 68.90 1615 ---- ---- ---- ---- 75.40 +4.80 70.60 1620 ---- ---- ---- ---- 77.30 +4.90 72.40 1625 ---- ---- ---- ---- 79.20 +5.00 74.20 10 1630 ---- ---- ---- ---- 81.20 +5.10 76.10 1635 ---- ---- ---- ---- 83.20 +5.20 78.00 1640 ---- ---- ---- ---- 85.30 +5.40 79.90 1645 ---- ---- ---- ---- 87.40 +5.50 81.90 1650 ---- ---- ---- ---- 89.50 +5.60 83.90 1655 ---- ---- ---- ---- 91.70 +5.80 85.90 1660 ---- ---- ---- ---- 93.90 +5.90 88.00 1665 ---- ---- ---- ---- 96.10 +5.90 90.20 1670 ---- ---- ---- ---- 98.40 +6.10 92.30 1675 ---- ---- ---- ---- 100.70 +6.20 94.50 1680 ---- ---- ---- ---- 103.10 +6.40 96.70 1685 ---- ---- ---- ---- 105.50 +6.50 99.00 1690 ---- ---- ---- ---- 107.90 +6.60 101.30 1695 ---- ---- ---- ---- 110.40 +6.70 103.70 1700 ---- ---- ---- ---- 112.90 +6.90 106.00 235 1705 ---- ---- ---- ---- 115.40 +7.00 108.40 1710 ---- ---- ---- ---- 118.00 +7.10 110.90 1715 ---- ---- ---- ---- 120.60 +7.20 113.40 1720 ---- ---- ---- ---- 123.30 +7.40 115.90 1725 ---- 124.10B ---- 122.20B 125.90 +7.40 118.50 1730 ---- ---- ---- ---- 128.70 +7.60 121.10 1735 ---- ---- ---- ---- 131.40 +7.70 123.70 1740 ---- ---- ---- ---- 134.20 +7.80 126.40 6 1745 ---- ---- ---- ---- 137.00 +7.90 129.10 1750 ---- ---- ---- ---- 139.90 +8.10 131.80 250 1755 ---- ---- ---- ---- 142.80 +8.20 134.60 1760 ---- ---- ---- ---- 145.70 +8.30 137.40 1765 ---- ---- ---- ---- 148.70 +8.50 140.20 1770 ---- ---- ---- ---- 151.70 +8.60 143.10 1775 ---- ---- ---- ---- 154.70 +8.70 146.00 49 1780 ---- ---- ---- ---- 157.80 +8.90 148.90 1785 ---- ---- ---- ---- 160.90 +9.00 151.90 1790 ---- ---- ---- ---- 164.00 +9.10 154.90 1795 ---- ---- ---- ---- 167.20 +9.30 157.90 1800 ---- ---- ---- ---- 170.40 +9.40 161.00 6 1805 ---- ---- ---- ---- 173.60 +9.50 164.10 1810 ---- ---- ---- ---- 176.80 +9.60 167.20 1815 ---- ---- ---- ---- 180.10 +9.70 170.40 1820 ---- ---- ---- ---- 183.40 +9.80 173.60 1825 ---- ---- ---- ---- 186.80 +10.00 176.80 1830 ---- ---- ---- ---- 190.10 +10.00 180.10 1835 ---- ---- ---- ---- 193.50 +10.20 183.30 1 1840 ---- ---- ---- ---- 196.90 +10.20 186.70 1845 ---- ---- ---- ---- 200.40 +10.40 190.00 1850 ---- ---- ---- ---- 203.90 +10.60 193.30 100 1855 ---- ---- ---- ---- 207.40 +10.70 196.70 1860 ---- ---- ---- ---- 210.90 +10.70 200.20 1865 ---- ---- ---- ---- 214.50 +10.90 203.60 1870 ---- ---- ---- ---- 218.00 +10.90 207.10 1875 ---- ---- ---- ---- 221.60 +11.00 210.60 1880 ---- ---- ---- ---- 225.30 +11.20 214.10 1885 ---- ---- ---- ---- 228.90 +11.30 217.60 1890 ---- ---- ---- ---- 232.60 +11.40 221.20 1895 ---- ---- ---- ---- 236.30 +11.50 224.80 1900 ---- ---- ---- ---- 240.00 +11.60 228.40 1905 ---- ---- ---- ---- 243.70 +11.70 232.00 1910 ---- ---- ---- ---- 247.50 +11.80 235.70 1915 ---- ---- ---- ---- 251.30 +11.90 239.40 1920 ---- ---- ---- ---- 255.10 +12.00 243.10 1925 ---- ---- ---- ---- 258.90 +12.10 246.80 1930 ---- ---- ---- ---- 262.80 +12.20 250.60 1935 ---- ---- ---- ---- 266.60 +12.30 254.30 1940 ---- ---- ---- ---- 270.50 +12.40 258.10 1945 ---- ---- ---- ---- 274.40 +12.50 261.90 1950 ---- ---- ---- ---- 278.30 +12.50 265.80 1955 ---- ---- ---- ---- 282.30 +12.70 269.60 1960 ---- ---- ---- ---- 286.20 +12.70 273.50 1965 ---- ---- ---- ---- 290.20 +12.80 277.40 1970 ---- ---- ---- ---- 294.20 +12.90 281.30 1975 ---- ---- ---- ---- 298.20 +13.00 285.20 1980 ---- ---- ---- ---- 302.30 +13.20 289.10 1985 ---- ---- ---- ---- 306.30 +13.20 293.10 1990 ---- ---- ---- ---- 310.40 +13.30 297.10 1995 ---- ---- ---- ---- 314.40 +13.30 301.10 2000 ---- ---- ---- ---- 318.50 +13.40 305.10 2005 ---- ---- ---- ---- 322.60 +13.50 309.10 2010 ---- ---- ---- ---- 326.70 +13.60 313.10 2015 ---- ---- ---- ---- 330.90 +13.70 317.20 2020 ---- ---- ---- ---- 335.00 +13.80 321.20 2025 ---- ---- ---- ---- 339.20 +13.90 325.30 2030 ---- ---- ---- ---- 343.30 +13.90 329.40 2035 ---- ---- ---- ---- 347.50 +14.00 333.50 2040 ---- ---- ---- ---- 351.70 +14.00 337.70 2045 ---- ---- ---- ---- 355.90 +14.10 341.80 2050 ---- ---- ---- ---- 360.20 +14.30 345.90 2055 ---- ---- ---- ---- 364.40 +14.30 350.10 2060 ---- ---- ---- ---- 368.70 +14.40 354.30 2065 ---- ---- ---- ---- 372.90 +14.40 358.50 2070 ---- ---- ---- ---- 377.20 +14.50 362.70 2075 ---- ---- ---- ---- 381.50 +14.60 366.90 2080 ---- ---- ---- ---- 385.80 +14.70 371.10 2085 ---- ---- ---- ---- 390.10 +14.70 375.40 2090 ---- ---- ---- ---- 394.40 +14.80 379.60 2095 ---- ---- ---- ---- 398.70 +14.80 383.90 2100 ---- ---- ---- ---- 403.10 +14.90 388.20 2105 ---- ---- ---- ---- 407.40 +15.00 392.40 2110 ---- ---- ---- ---- 411.80 +15.10 396.70 2115 ---- ---- ---- ---- 416.20 +15.20 401.00 2120 ---- ---- ---- ---- 420.60 +15.20 405.40 2125 ---- ---- ---- ---- 425.00 +15.30 409.70 2130 ---- ---- ---- ---- 429.40 +15.40 414.00 2135 ---- ---- ---- ---- 433.80 +15.40 418.40 2140 ---- ---- ---- ---- 438.20 +15.40 422.80 2145 ---- ---- ---- ---- 442.70 +15.60 427.10 2150 ---- ---- ---- ---- 447.10 +15.60 431.50 2155 ---- ---- ---- ---- 451.60 +15.70 435.90 2160 ---- ---- ---- ---- 456.00 +15.70 440.30 2165 ---- ---- ---- ---- 460.50 +15.80 444.70 2170 ---- ---- ---- ---- 465.00 +15.90 449.10 2175 ---- ---- ---- ---- 469.50 +16.00 453.50 2180 ---- ---- ---- ---- 474.00 +16.00 458.00 2185 ---- ---- ---- ---- 478.50 +16.10 462.40 2190 ---- ---- ---- ---- 483.00 +16.10 466.90 2195 ---- ---- ---- ---- 487.50 +16.20 471.30 2200 ---- ---- ---- ---- 492.00 +16.20 475.80 2205 ---- ---- ---- ---- 496.60 +16.30 480.30 2210 ---- ---- ---- ---- 501.10 +16.30 484.80 2215 ---- ---- ---- ---- 505.70 +16.40 489.30 2220 ---- ---- ---- ---- 510.20 +16.40 493.80 2225 ---- ---- ---- ---- 514.80 +16.50 498.30 2230 ---- ---- ---- ---- 519.40 +16.60 502.80 2235 ---- ---- ---- ---- 524.00 +16.70 507.30 2240 ---- ---- ---- ---- 528.60 +16.70 511.90 2245 ---- ---- ---- ---- 533.20 +16.80 516.40 2250 ---- ---- ---- ---- 537.80 +16.90 520.90 2255 ---- ---- ---- ---- 542.40 +16.90 525.50 2260 ---- ---- ---- ---- 547.00 +17.00 530.00 2265 ---- ---- ---- ---- 551.60 +17.00 534.60 2270 ---- ---- ---- ---- 556.30 +17.10 539.20 2275 ---- ---- ---- ---- 560.90 +17.10 543.80 2280 ---- ---- ---- ---- 565.60 +17.20 548.40 2285 ---- ---- ---- ---- 570.20 +17.30 552.90 2290 ---- ---- ---- ---- 574.90 +17.40 557.50 2295 ---- ---- ---- ---- 579.50 +17.30 562.20 2300 ---- ---- ---- ---- 584.20 +17.40 566.80 2305 ---- ---- ---- ---- 588.90 +17.50 571.40 2310 ---- ---- ---- ---- 593.60 +17.60 576.00 2315 ---- ---- ---- ---- 598.30 +17.70 580.60 2320 ---- ---- ---- ---- 603.00 +17.70 585.30 2325 ---- ---- ---- ---- 607.70 +17.80 589.90 2330 ---- ---- ---- ---- 612.40 +17.90 594.50 2335 ---- ---- ---- ---- 617.10 +17.90 599.20 2340 ---- ---- ---- ---- 621.80 +17.90 603.90 2345 ---- ---- ---- ---- 626.50 +18.00 608.50 2350 ---- ---- ---- ---- 631.20 +18.00 613.20 2360 ---- ---- ---- ---- 640.70 +18.20 622.50 2370 ---- ---- ---- ---- 650.20 +18.30 631.90 2375 ---- ---- ---- ---- 654.90 +18.30 636.60 2380 ---- ---- ---- ---- 659.70 +18.40 641.30 2390 ---- ---- ---- ---- 669.20 +18.50 650.70 2400 ---- ---- ---- ---- 678.70 +18.60 660.10 2410 ---- ---- ---- ---- 688.30 +18.70 669.60 2420 ---- ---- ---- ---- 697.90 +18.90 679.00 2425 ---- ---- ---- ---- 702.70 +18.90 683.80 2430 ---- ---- ---- ---- 707.50 +19.00 688.50 2440 ---- ---- ---- ---- 717.00 +19.00 698.00 2450 ---- ---- ---- ---- 726.70 +19.20 707.50 2475 ---- ---- ---- ---- 750.70 +19.30 731.40 2490 ---- ---- ---- ---- 765.20 +19.50 745.70 2500 ---- ---- ---- ---- 774.90 +19.60 755.30 2525 ---- ---- ---- ---- 799.00 +19.70 779.30 2550 ---- ---- ---- ---- 823.30 +19.90 803.40 2575 ---- ---- ---- ---- 847.60 +20.00 827.60 2600 ---- ---- ---- ---- 872.00 +20.10 851.90 2625 ---- ---- ---- ---- 896.40 +20.20 876.20 2650 ---- ---- ---- ---- 920.90 +20.30 900.60 2700 ---- ---- ---- ---- 970.00 +20.30 949.70 2750 ---- ---- ---- ---- 1019.40 +20.40 999.00 2800 ---- ---- ---- ---- 1069.10 +20.60 1048.50 3000 ---- ---- ---- ---- 1269.00 +20.70 1248.30 900 ---- ---- ---- ---- 1.00 -.10 1.10 925 ---- ---- ---- ---- 1.20 -.10 1.30 950 ---- ---- ---- ---- 1.40 -.20 1.60 975 ---- ---- ---- ---- 1.70 -.20 1.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 5.90 +.10 5.80 1275 ---- ---- ---- ---- 7.50 +.20 7.30 1300 ---- ---- ---- ---- 9.40 +.30 9.10 1325 ---- ---- ---- ---- 11.70 +.50 11.20 1350 ---- ---- ---- ---- 14.40 +.70 13.70 1375 ---- ---- ---- ---- 17.50 +1.00 16.50 1400 ---- ---- ---- ---- 21.10 +1.30 19.80 1425 ---- ---- ---- ---- 25.20 +1.60 23.60 1430 ---- ---- ---- ---- 26.10 +1.70 24.40 1440 ---- ---- ---- ---- 27.90 +1.80 26.10 1450 ---- ---- ---- ---- 29.80 +1.90 27.90 1460 ---- ---- ---- ---- 31.90 +2.10 29.80 1470 ---- ---- ---- ---- 34.00 +2.30 31.70 1475 ---- ---- ---- ---- 35.10 +2.40 32.70 1480 ---- ---- ---- ---- 36.20 +2.50 33.70 1490 ---- ---- ---- ---- 38.50 +2.60 35.90 1500 ---- ---- ---- ---- 40.90 +2.80 38.10 1510 ---- ---- ---- ---- 43.40 +3.00 40.40 1520 ---- ---- ---- ---- 46.10 +3.30 42.80 1525 ---- ---- ---- ---- 47.40 +3.30 44.10 1530 ---- ---- ---- ---- 48.80 +3.40 45.40 1535 ---- ---- ---- ---- 50.20 +3.60 46.60 1540 ---- ---- ---- ---- 51.60 +3.60 48.00 1545 ---- ---- ---- ---- 53.10 +3.80 49.30 1550 ---- ---- ---- ---- 54.60 +3.90 50.70 1555 ---- ---- ---- ---- 56.10 +4.00 52.10 1560 ---- ---- ---- ---- 57.60 +4.10 53.50 1565 ---- ---- ---- ---- 59.20 +4.20 55.00 1570 ---- ---- ---- ---- 60.80 +4.30 56.50 1575 ---- ---- ---- ---- 62.40 +4.40 58.00 1580 ---- ---- ---- ---- 64.10 +4.60 59.50 1585 ---- ---- ---- ---- 65.80 +4.70 61.10 1590 ---- ---- ---- ---- 67.50 +4.80 62.70 1595 ---- ---- ---- ---- 69.20 +4.90 64.30 1600 ---- ---- ---- ---- 71.00 +5.10 65.90 1605 ---- ---- ---- ---- 72.80 +5.20 67.60 1610 ---- ---- ---- ---- 74.60 +5.30 69.30 1615 ---- ---- ---- ---- 76.50 +5.40 71.10 1620 ---- ---- ---- ---- 78.30 +5.50 72.80 1625 ---- ---- ---- ---- 80.30 +5.70 74.60 1630 ---- ---- ---- ---- 82.20 +5.80 76.40 1635 ---- ---- ---- ---- 84.20 +5.90 78.30 1640 ---- ---- ---- ---- 86.20 +6.00 80.20 1645 ---- ---- ---- ---- 88.20 +6.10 82.10 1650 ---- ---- ---- ---- 90.30 +6.30 84.00 1655 ---- ---- ---- ---- 92.40 +6.40 86.00 1660 ---- ---- ---- ---- 94.50 +6.50 88.00 1665 ---- ---- ---- ---- 96.70 +6.70 90.00 1670 ---- ---- ---- ---- 98.80 +6.70 92.10 1675 ---- ---- ---- ---- 101.10 +6.90 94.20 1680 ---- ---- ---- ---- 103.30 +7.00 96.30 1685 ---- ---- ---- ---- 105.60 +7.10 98.50 1690 ---- ---- ---- ---- 107.90 +7.30 100.60 1695 ---- ---- ---- ---- 110.20 +7.30 102.90 1700 ---- ---- ---- ---- 112.60 +7.50 105.10 1705 ---- ---- ---- ---- 115.00 +7.60 107.40 1710 ---- ---- ---- ---- 117.40 +7.70 109.70 1715 ---- ---- ---- ---- 119.90 +7.80 112.10 1720 ---- ---- ---- ---- 122.40 +7.90 114.50 1725 ---- ---- ---- ---- 125.00 +8.10 116.90 1730 ---- ---- ---- ---- 127.50 +8.20 119.30 1735 ---- ---- ---- ---- 130.10 +8.30 121.80 1740 ---- ---- ---- ---- 132.80 +8.50 124.30 1745 ---- ---- ---- ---- 135.40 +8.50 126.90 1750 ---- ---- ---- ---- 138.10 +8.60 129.50 1755 ---- ---- ---- ---- 140.90 +8.80 132.10 1760 ---- ---- ---- ---- 143.60 +8.80 134.80 1765 ---- ---- ---- ---- 146.40 +8.90 137.50 1770 ---- ---- ---- ---- 149.30 +9.10 140.20 1775 ---- ---- ---- ---- 152.10 +9.10 143.00 1780 ---- ---- ---- ---- 155.00 +9.20 145.80 1785 ---- ---- ---- ---- 158.00 +9.40 148.60 1790 ---- ---- ---- ---- 160.90 +9.50 151.40 1795 ---- ---- ---- ---- 163.90 +9.60 154.30 1800 ---- ---- ---- ---- 167.00 +9.70 157.30 1805 ---- ---- ---- ---- 170.00 +9.80 160.20 1810 ---- ---- ---- ---- 173.10 +9.90 163.20 1815 ---- ---- ---- ---- 176.20 +9.90 166.30 1820 ---- ---- ---- ---- 179.40 +10.10 169.30 1825 ---- ---- ---- ---- 182.60 +10.20 172.40 1830 ---- ---- ---- ---- 185.80 +10.30 175.50 1835 ---- ---- ---- ---- 189.10 +10.40 178.70 1840 ---- ---- ---- ---- 192.40 +10.50 181.90 1845 ---- ---- ---- ---- 195.70 +10.60 185.10 1850 ---- ---- ---- ---- 199.00 +10.60 188.40 1855 ---- ---- ---- ---- 202.40 +10.80 191.60 1860 ---- ---- ---- ---- 205.80 +10.90 194.90 1865 ---- ---- ---- ---- 209.20 +10.90 198.30 1870 ---- ---- ---- ---- 212.70 +11.10 201.60 1875 ---- ---- ---- ---- 216.20 +11.20 205.00 1880 ---- ---- ---- ---- 219.70 +11.20 208.50 1885 ---- ---- ---- ---- 223.30 +11.40 211.90 1890 ---- ---- ---- ---- 226.80 +11.40 215.40 1895 ---- ---- ---- ---- 230.40 +11.50 218.90 1900 ---- ---- ---- ---- 234.10 +11.70 222.40 1905 ---- ---- ---- ---- 237.70 +11.70 226.00 1910 ---- ---- ---- ---- 241.40 +11.80 229.60 1915 ---- ---- ---- ---- 245.10 +11.90 233.20 1920 ---- ---- ---- ---- 248.90 +12.10 236.80 1925 ---- ---- ---- ---- 252.60 +12.20 240.40 1930 ---- ---- ---- ---- 256.40 +12.30 244.10 1935 ---- ---- ---- ---- 260.20 +12.40 247.80 1940 ---- ---- ---- ---- 264.10 +12.50 251.60 1945 ---- ---- ---- ---- 267.90 +12.60 255.30 1950 ---- ---- ---- ---- 271.80 +12.70 259.10 1955 ---- ---- ---- ---- 275.70 +12.80 262.90 1960 ---- ---- ---- ---- 279.60 +12.90 266.70 1965 ---- ---- ---- ---- 283.50 +13.00 270.50 1970 ---- ---- ---- ---- 287.50 +13.20 274.30 1975 ---- ---- ---- ---- 291.40 +13.20 278.20 1980 ---- ---- ---- ---- 295.40 +13.30 282.10 1985 ---- ---- ---- ---- 299.40 +13.40 286.00 1990 ---- ---- ---- ---- 303.40 +13.50 289.90 1995 ---- ---- ---- ---- 307.50 +13.70 293.80 2000 ---- ---- ---- ---- 311.50 +13.70 297.80 2005 ---- ---- ---- ---- 315.60 +13.80 301.80 2010 ---- ---- ---- ---- 319.60 +13.90 305.70 2015 ---- ---- ---- ---- 323.70 +14.00 309.70 2020 ---- ---- ---- ---- 327.80 +14.00 313.80 2025 ---- ---- ---- ---- 331.90 +14.10 317.80 2030 ---- ---- ---- ---- 336.10 +14.30 321.80 2035 ---- ---- ---- ---- 340.20 +14.30 325.90 2040 ---- ---- ---- ---- 344.40 +14.50 329.90 2045 ---- ---- ---- ---- 348.50 +14.50 334.00 2050 ---- ---- ---- ---- 352.70 +14.60 338.10 2055 ---- ---- ---- ---- 356.90 +14.70 342.20 2060 ---- ---- ---- ---- 361.00 +14.70 346.30 2065 ---- ---- ---- ---- 365.20 +14.80 350.40 2070 ---- ---- ---- ---- 369.40 +14.80 354.60 2075 ---- ---- ---- ---- 373.70 +15.00 358.70 2080 ---- ---- ---- ---- 377.90 +15.00 362.90 2085 ---- ---- ---- ---- 382.10 +15.10 367.00 2090 ---- ---- ---- ---- 386.40 +15.20 371.20 2095 ---- ---- ---- ---- 390.60 +15.20 375.40 2100 ---- ---- ---- ---- 394.90 +15.30 379.60 2105 ---- ---- ---- ---- 399.20 +15.40 383.80 2110 ---- ---- ---- ---- 403.40 +15.40 388.00 2115 ---- ---- ---- ---- 407.70 +15.40 392.30 2120 ---- ---- ---- ---- 412.00 +15.50 396.50 2125 ---- ---- ---- ---- 416.30 +15.60 400.70 2130 ---- ---- ---- ---- 420.70 +15.70 405.00 2135 ---- ---- ---- ---- 425.00 +15.70 409.30 2140 ---- ---- ---- ---- 429.30 +15.70 413.60 2145 ---- ---- ---- ---- 433.70 +15.80 417.90 2150 ---- ---- ---- ---- 438.00 +15.80 422.20 2155 ---- ---- ---- ---- 442.40 +15.90 426.50 2160 ---- ---- ---- ---- 446.80 +16.00 430.80 2165 ---- ---- ---- ---- 451.20 +16.10 435.10 2170 ---- ---- ---- ---- 455.60 +16.10 439.50 2175 ---- ---- ---- ---- 460.00 +16.20 443.80 2180 ---- ---- ---- ---- 464.40 +16.20 448.20 2185 ---- ---- ---- ---- 468.80 +16.20 452.60 2190 ---- ---- ---- ---- 473.20 +16.30 456.90 2195 ---- ---- ---- ---- 477.70 +16.40 461.30 2200 ---- ---- ---- ---- 482.10 +16.40 465.70 2210 ---- ---- ---- ---- 491.00 +16.50 474.50 2220 ---- ---- ---- ---- 500.00 +16.60 483.40 2225 ---- ---- ---- ---- 504.50 +16.70 487.80 2230 ---- ---- ---- ---- 509.00 +16.70 492.30 2240 ---- ---- ---- ---- 518.00 +16.80 501.20 2250 ---- ---- ---- ---- 527.00 +16.80 510.20 2260 ---- ---- ---- ---- 536.10 +16.90 519.20 2270 ---- ---- ---- ---- 545.20 +17.00 528.20 2275 ---- ---- ---- ---- 549.70 +17.00 532.70 2280 ---- ---- ---- ---- 554.30 +17.10 537.20 2290 ---- ---- ---- ---- 563.50 +17.20 546.30 2300 ---- ---- ---- ---- 572.70 +17.30 555.40 2325 ---- ---- ---- ---- 595.70 +17.40 578.30 2350 ---- ---- ---- ---- 619.00 +17.70 601.30 2375 ---- ---- ---- ---- 642.30 +17.80 624.50 2400 ---- ---- ---- ---- 665.80 +18.00 647.80 2425 ---- ---- ---- ---- 689.50 +18.20 671.30 2450 ---- ---- ---- ---- 713.20 +18.30 694.90 2475 ---- ---- ---- ---- 737.10 +18.50 718.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 +.70 6.90 1275 ---- ---- ---- ---- 9.50 +.90 8.60 1300 ---- ---- ---- ---- 11.60 +1.00 10.60 1325 ---- ---- ---- ---- 14.20 +1.30 12.90 1350 ---- ---- ---- ---- 17.10 +1.50 15.60 1375 ---- ---- ---- ---- 20.40 +1.70 18.70 1400 ---- ---- ---- ---- 24.30 +2.10 22.20 1425 ---- ---- ---- ---- 28.60 +2.40 26.20 1430 ---- ---- ---- ---- 29.50 +2.40 27.10 1440 ---- ---- ---- ---- 31.40 +2.60 28.80 1450 ---- ---- ---- ---- 33.40 +2.70 30.70 1460 ---- ---- ---- ---- 35.50 +2.80 32.70 1470 ---- ---- ---- ---- 37.70 +3.00 34.70 1475 ---- ---- ---- ---- 38.90 +3.20 35.70 1480 ---- ---- ---- ---- 40.00 +3.20 36.80 1490 ---- ---- ---- ---- 42.40 +3.40 39.00 1500 ---- ---- ---- ---- 44.90 +3.60 41.30 1510 ---- ---- ---- ---- 47.40 +3.70 43.70 1520 ---- ---- ---- ---- 50.10 +3.90 46.20 1525 ---- ---- ---- ---- 51.50 +4.00 47.50 1530 ---- ---- ---- ---- 52.90 +4.10 48.80 1535 ---- ---- ---- ---- 54.30 +4.20 50.10 1540 ---- ---- ---- ---- 55.70 +4.20 51.50 1545 ---- ---- ---- ---- 57.20 +4.30 52.90 1550 ---- ---- ---- ---- 58.70 +4.40 54.30 1555 ---- ---- ---- ---- 60.30 +4.60 55.70 1560 ---- ---- ---- ---- 61.80 +4.60 57.20 1565 ---- ---- ---- ---- 63.40 +4.70 58.70 1570 ---- ---- ---- ---- 65.00 +4.80 60.20 1575 ---- ---- ---- ---- 66.60 +4.90 61.70 1580 ---- ---- ---- ---- 68.30 +5.00 63.30 1585 ---- ---- ---- ---- 70.00 +5.10 64.90 1590 ---- ---- ---- ---- 71.70 +5.20 66.50 1595 ---- ---- ---- ---- 73.50 +5.40 68.10 1600 ---- ---- ---- ---- 75.20 +5.40 69.80 1605 ---- ---- ---- ---- 77.00 +5.50 71.50 1610 ---- ---- ---- ---- 78.90 +5.70 73.20 1615 ---- ---- ---- ---- 80.70 +5.70 75.00 1620 ---- ---- ---- ---- 82.60 +5.80 76.80 1625 ---- ---- ---- ---- 84.50 +5.90 78.60 1630 ---- ---- ---- ---- 86.50 +6.10 80.40 1635 ---- ---- ---- ---- 88.50 +6.20 82.30 1640 ---- ---- ---- ---- 90.50 +6.30 84.20 1645 ---- ---- ---- ---- 92.50 +6.30 86.20 1650 ---- ---- ---- ---- 94.60 +6.50 88.10 1655 ---- ---- ---- ---- 96.70 +6.60 90.10 1660 ---- ---- ---- ---- 98.80 +6.60 92.20 1665 ---- ---- ---- ---- 100.90 +6.70 94.20 1670 ---- ---- ---- ---- 103.10 +6.80 96.30 1675 ---- ---- ---- ---- 105.30 +6.90 98.40 1680 ---- ---- ---- ---- 107.60 +7.00 100.60 1685 ---- ---- ---- ---- 109.90 +7.10 102.80 1690 ---- ---- ---- ---- 112.20 +7.20 105.00 1695 ---- ---- ---- ---- 114.50 +7.30 107.20 1700 ---- ---- ---- ---- 116.90 +7.40 109.50 1705 ---- ---- ---- ---- 119.30 +7.50 111.80 1710 ---- ---- ---- ---- 121.70 +7.50 114.20 1715 ---- ---- ---- ---- 124.20 +7.70 116.50 1720 ---- ---- ---- ---- 126.70 +7.80 118.90 1725 ---- ---- ---- ---- 129.20 +7.80 121.40 1730 ---- ---- ---- ---- 131.80 +8.00 123.80 1735 ---- ---- ---- ---- 134.40 +8.00 126.40 1740 ---- ---- ---- ---- 137.00 +8.10 128.90 1745 ---- ---- ---- ---- 139.60 +8.10 131.50 1750 ---- ---- ---- ---- 142.30 +8.20 134.10 1755 ---- ---- ---- ---- 145.00 +8.30 136.70 1760 ---- ---- ---- ---- 147.80 +8.40 139.40 1765 ---- ---- ---- ---- 150.60 +8.50 142.10 1770 ---- ---- ---- ---- 153.40 +8.60 144.80 1775 ---- ---- ---- ---- 156.30 +8.70 147.60 1780 ---- ---- ---- ---- 159.20 +8.80 150.40 1785 ---- ---- ---- ---- 162.10 +8.90 153.20 1790 ---- ---- ---- ---- 165.00 +8.90 156.10 1795 ---- ---- ---- ---- 168.00 +9.00 159.00 1800 ---- ---- ---- ---- 171.00 +9.10 161.90 1805 ---- ---- ---- ---- 174.10 +9.20 164.90 1810 ---- ---- ---- ---- 177.20 +9.40 167.80 1815 ---- ---- ---- ---- 180.30 +9.40 170.90 1820 ---- ---- ---- ---- 183.50 +9.60 173.90 1825 ---- ---- ---- ---- 186.70 +9.70 177.00 1830 ---- ---- ---- ---- 189.90 +9.80 180.10 1835 ---- ---- ---- ---- 193.20 +9.90 183.30 1840 ---- ---- ---- ---- 196.50 +10.00 186.50 1845 ---- ---- ---- ---- 199.80 +10.10 189.70 1850 ---- ---- ---- ---- 203.10 +10.20 192.90 1855 ---- ---- ---- ---- 206.50 +10.30 196.20 1860 ---- ---- ---- ---- 210.00 +10.50 199.50 1865 ---- ---- ---- ---- 213.40 +10.50 202.90 1870 ---- ---- ---- ---- 216.90 +10.70 206.20 1875 ---- ---- ---- ---- 220.40 +10.80 209.60 1880 ---- ---- ---- ---- 224.00 +11.00 213.00 1885 ---- ---- ---- ---- 227.60 +11.10 216.50 1890 ---- ---- ---- ---- 231.20 +11.20 220.00 1895 ---- ---- ---- ---- 234.80 +11.30 223.50 1900 ---- ---- ---- ---- 238.50 +11.50 227.00 1905 ---- ---- ---- ---- 242.10 +11.60 230.50 1910 ---- ---- ---- ---- 245.80 +11.70 234.10 1915 ---- ---- ---- ---- 249.60 +11.90 237.70 1920 ---- ---- ---- ---- 253.30 +12.00 241.30 1925 ---- ---- ---- ---- 257.10 +12.10 245.00 1930 ---- ---- ---- ---- 260.90 +12.30 248.60 1935 ---- ---- ---- ---- 264.70 +12.40 252.30 1940 ---- ---- ---- ---- 268.50 +12.50 256.00 1945 ---- ---- ---- ---- 272.40 +12.70 259.70 1950 ---- ---- ---- ---- 276.20 +12.70 263.50 1955 ---- ---- ---- ---- 280.10 +12.80 267.30 1960 ---- ---- ---- ---- 284.00 +13.00 271.00 1965 ---- ---- ---- ---- 287.90 +13.10 274.80 1970 ---- ---- ---- ---- 291.90 +13.20 278.70 1975 ---- ---- ---- ---- 295.80 +13.30 282.50 1980 ---- ---- ---- ---- 299.80 +13.50 286.30 1985 ---- ---- ---- ---- 303.70 +13.50 290.20 1990 ---- ---- ---- ---- 307.70 +13.60 294.10 1995 ---- ---- ---- ---- 311.70 +13.70 298.00 2000 ---- ---- ---- ---- 315.70 +13.80 301.90 2005 ---- ---- ---- ---- 319.70 +13.90 305.80 2010 ---- ---- ---- ---- 323.80 +14.00 309.80 2015 ---- ---- ---- ---- 327.80 +14.00 313.80 2020 ---- ---- ---- ---- 331.90 +14.20 317.70 2025 ---- ---- ---- ---- 335.90 +14.20 321.70 2030 ---- ---- ---- ---- 340.00 +14.30 325.70 2035 ---- ---- ---- ---- 344.10 +14.30 329.80 2040 ---- ---- ---- ---- 348.20 +14.40 333.80 2045 ---- ---- ---- ---- 352.30 +14.50 337.80 2050 ---- ---- ---- ---- 356.50 +14.60 341.90 2055 ---- ---- ---- ---- 360.60 +14.60 346.00 2060 ---- ---- ---- ---- 364.80 +14.70 350.10 2065 ---- ---- ---- ---- 368.90 +14.70 354.20 2070 ---- ---- ---- ---- 373.10 +14.80 358.30 2075 ---- ---- ---- ---- 377.30 +14.90 362.40 2080 ---- ---- ---- ---- 381.50 +15.00 366.50 2085 ---- ---- ---- ---- 385.70 +15.00 370.70 2090 ---- ---- ---- ---- 389.90 +15.00 374.90 2095 ---- ---- ---- ---- 394.10 +15.10 379.00 2100 ---- ---- ---- ---- 398.40 +15.20 383.20 2105 ---- ---- ---- ---- 402.60 +15.20 387.40 2110 ---- ---- ---- ---- 406.90 +15.30 391.60 2115 ---- ---- ---- ---- 411.20 +15.30 395.90 2120 ---- ---- ---- ---- 415.50 +15.40 400.10 2125 ---- ---- ---- ---- 419.70 +15.40 404.30 2130 ---- ---- ---- ---- 424.00 +15.40 408.60 2135 ---- ---- ---- ---- 428.40 +15.60 412.80 2140 ---- ---- ---- ---- 432.70 +15.60 417.10 2145 ---- ---- ---- ---- 437.00 +15.60 421.40 2150 ---- ---- ---- ---- 441.40 +15.70 425.70 2155 ---- ---- ---- ---- 445.70 +15.70 430.00 2160 ---- ---- ---- ---- 450.10 +15.80 434.30 2165 ---- ---- ---- ---- 454.40 +15.70 438.70 2170 ---- ---- ---- ---- 458.80 +15.80 443.00 2175 ---- ---- ---- ---- 463.20 +15.90 447.30 2180 ---- ---- ---- ---- 467.60 +15.90 451.70 2190 ---- ---- ---- ---- 476.40 +16.00 460.40 2200 ---- ---- ---- ---- 485.30 +16.10 469.20 2210 ---- ---- ---- ---- 494.10 +16.10 478.00 2220 ---- ---- ---- ---- 503.10 +16.30 486.80 2225 ---- ---- ---- ---- 507.50 +16.20 491.30 2230 ---- ---- ---- ---- 512.00 +16.30 495.70 2240 ---- ---- ---- ---- 521.00 +16.40 504.60 2250 ---- ---- ---- ---- 530.00 +16.50 513.50 2260 ---- ---- ---- ---- 539.00 +16.50 522.50 2275 ---- ---- ---- ---- 552.70 +16.70 536.00 2300 ---- ---- ---- ---- 575.50 +16.90 558.60 2325 ---- ---- ---- ---- 598.50 +17.10 581.40 2350 ---- ---- ---- ---- 621.60 +17.20 604.40 2375 ---- ---- ---- ---- 644.90 +17.40 627.50 2400 ---- ---- ---- ---- 668.30 +17.50 650.80 2425 ---- ---- ---- ---- 691.80 +17.70 674.10 2450 ---- ---- ---- ---- 715.40 +17.80 697.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.00 +.60 7.40 1275 ---- ---- ---- ---- 10.00 +.90 9.10 1300 ---- ---- ---- ---- 12.20 +1.00 11.20 1325 ---- ---- ---- ---- 14.80 +1.20 13.60 1350 ---- ---- ---- ---- 17.80 +1.50 16.30 1375 ---- ---- ---- ---- 21.20 +1.70 19.50 1400 ---- ---- ---- ---- 25.10 +2.00 23.10 1425 ---- ---- ---- ---- 29.50 +2.30 27.20 1440 ---- ---- ---- ---- 32.40 +2.60 29.80 1450 ---- ---- ---- ---- 34.40 +2.70 31.70 1460 ---- ---- ---- ---- 36.60 +2.90 33.70 1470 ---- ---- ---- ---- 38.80 +3.10 35.70 1475 ---- ---- ---- ---- 39.90 +3.10 36.80 1480 ---- ---- ---- ---- 41.10 +3.20 37.90 1490 ---- ---- ---- ---- 43.50 +3.40 40.10 1500 ---- ---- ---- ---- 46.00 +3.60 42.40 1510 ---- ---- ---- ---- 48.60 +3.70 44.90 1520 ---- ---- ---- ---- 51.20 +3.80 47.40 1525 ---- ---- ---- ---- 52.60 +4.00 48.60 1530 ---- ---- ---- ---- 54.00 +4.00 50.00 1540 ---- ---- ---- ---- 56.90 +4.20 52.70 1545 ---- ---- ---- ---- 58.40 +4.40 54.00 1550 ---- ---- ---- ---- 59.90 +4.50 55.40 1555 ---- ---- ---- ---- 61.40 +4.50 56.90 1560 ---- ---- ---- ---- 63.00 +4.70 58.30 1565 ---- ---- ---- ---- 64.50 +4.70 59.80 1570 ---- ---- ---- ---- 66.10 +4.80 61.30 1575 ---- ---- ---- ---- 67.80 +4.90 62.90 1580 ---- ---- ---- ---- 69.40 +5.00 64.40 1585 ---- ---- ---- ---- 71.10 +5.10 66.00 1590 ---- ---- ---- ---- 72.80 +5.20 67.60 1595 ---- ---- ---- ---- 74.50 +5.30 69.20 1600 ---- ---- ---- ---- 76.30 +5.40 70.90 1605 ---- ---- ---- ---- 78.10 +5.50 72.60 1610 ---- ---- ---- ---- 79.90 +5.60 74.30 1615 ---- ---- ---- ---- 81.70 +5.70 76.00 1620 ---- ---- ---- ---- 83.60 +5.80 77.80 1625 ---- ---- ---- ---- 85.50 +5.90 79.60 1630 ---- ---- ---- ---- 87.40 +6.00 81.40 1635 ---- ---- ---- ---- 89.30 +6.10 83.20 1640 ---- ---- ---- ---- 91.30 +6.20 85.10 1645 ---- ---- ---- ---- 93.30 +6.30 87.00 1650 ---- ---- ---- ---- 95.30 +6.40 88.90 1655 ---- ---- ---- ---- 97.40 +6.50 90.90 1660 ---- ---- ---- ---- 99.40 +6.50 92.90 1665 ---- ---- ---- ---- 101.50 +6.60 94.90 1670 ---- ---- ---- ---- 103.70 +6.80 96.90 1675 ---- ---- ---- ---- 105.80 +6.80 99.00 1680 ---- ---- ---- ---- 108.00 +7.00 101.00 1685 ---- ---- ---- ---- 110.20 +7.00 103.20 1690 ---- ---- ---- ---- 112.50 +7.20 105.30 1695 ---- ---- ---- ---- 114.80 +7.30 107.50 1700 ---- ---- ---- ---- 117.10 +7.40 109.70 1705 ---- ---- ---- ---- 119.40 +7.50 111.90 1710 ---- ---- ---- ---- 121.80 +7.60 114.20 1715 ---- ---- ---- ---- 124.20 +7.70 116.50 1720 ---- ---- ---- ---- 126.60 +7.70 118.90 1725 ---- ---- ---- ---- 129.10 +7.90 121.20 1730 ---- ---- ---- ---- 131.60 +8.00 123.60 1735 ---- ---- ---- ---- 134.10 +8.00 126.10 1740 ---- ---- ---- ---- 136.70 +8.20 128.50 1745 ---- ---- ---- ---- 139.30 +8.30 131.00 1750 ---- ---- ---- ---- 142.00 +8.40 133.60 1755 ---- ---- ---- ---- 144.70 +8.60 136.10 1760 ---- ---- ---- ---- 147.40 +8.70 138.70 1765 ---- ---- ---- ---- 150.10 +8.70 141.40 1770 ---- ---- ---- ---- 152.90 +8.80 144.10 1775 ---- ---- ---- ---- 155.70 +8.90 146.80 1780 ---- ---- ---- ---- 158.60 +9.10 149.50 1785 ---- ---- ---- ---- 161.50 +9.20 152.30 1790 ---- ---- ---- ---- 164.40 +9.30 155.10 1795 ---- ---- ---- ---- 167.30 +9.40 157.90 1800 ---- ---- ---- ---- 170.30 +9.50 160.80 1805 ---- ---- ---- ---- 173.30 +9.60 163.70 1810 ---- ---- ---- ---- 176.40 +9.70 166.70 1815 ---- ---- ---- ---- 179.50 +9.90 169.60 1820 ---- ---- ---- ---- 182.60 +10.00 172.60 1825 ---- ---- ---- ---- 185.70 +10.00 175.70 1830 ---- ---- ---- ---- 188.90 +10.20 178.70 1835 ---- ---- ---- ---- 192.10 +10.30 181.80 1840 ---- ---- ---- ---- 195.30 +10.30 185.00 1845 ---- ---- ---- ---- 198.60 +10.50 188.10 1850 ---- ---- ---- ---- 201.90 +10.60 191.30 1855 ---- ---- ---- ---- 205.20 +10.70 194.50 1860 ---- ---- ---- ---- 208.60 +10.90 197.70 1865 ---- ---- ---- ---- 211.90 +10.90 201.00 1870 ---- ---- ---- ---- 215.30 +11.00 204.30 1875 ---- ---- ---- ---- 218.80 +11.20 207.60 1880 ---- ---- ---- ---- 222.20 +11.20 211.00 1885 ---- ---- ---- ---- 225.70 +11.30 214.40 1890 ---- ---- ---- ---- 229.20 +11.40 217.80 1895 ---- ---- ---- ---- 232.70 +11.50 221.20 1900 ---- ---- ---- ---- 236.30 +11.70 224.60 1905 ---- ---- ---- ---- 239.90 +11.80 228.10 1910 ---- ---- ---- ---- 243.50 +11.90 231.60 1915 ---- ---- ---- ---- 247.10 +11.90 235.20 1920 ---- ---- ---- ---- 250.70 +12.00 238.70 1925 ---- ---- ---- ---- 254.40 +12.10 242.30 1930 ---- ---- ---- ---- 258.10 +12.20 245.90 1935 ---- ---- ---- ---- 261.80 +12.30 249.50 1940 ---- ---- ---- ---- 265.50 +12.40 253.10 1945 ---- ---- ---- ---- 269.30 +12.50 256.80 1950 ---- ---- ---- ---- 273.00 +12.50 260.50 1955 ---- ---- ---- ---- 276.80 +12.60 264.20 1960 ---- ---- ---- ---- 280.60 +12.70 267.90 1965 ---- ---- ---- ---- 284.40 +12.70 271.70 1970 ---- ---- ---- ---- 288.30 +12.90 275.40 1975 ---- ---- ---- ---- 292.10 +12.90 279.20 1980 ---- ---- ---- ---- 296.00 +13.00 283.00 1985 ---- ---- ---- ---- 299.90 +13.10 286.80 1990 ---- ---- ---- ---- 303.80 +13.20 290.60 1995 ---- ---- ---- ---- 307.70 +13.20 294.50 2000 ---- ---- ---- ---- 311.70 +13.30 298.40 2005 ---- ---- ---- ---- 315.60 +13.40 302.20 2010 ---- ---- ---- ---- 319.60 +13.50 306.10 2015 ---- ---- ---- ---- 323.60 +13.50 310.10 2020 ---- ---- ---- ---- 327.60 +13.60 314.00 2025 ---- ---- ---- ---- 331.60 +13.70 317.90 2030 ---- ---- ---- ---- 335.60 +13.70 321.90 2035 ---- ---- ---- ---- 339.70 +13.80 325.90 2040 ---- ---- ---- ---- 343.70 +13.90 329.80 2045 ---- ---- ---- ---- 347.80 +14.00 333.80 2050 ---- ---- ---- ---- 351.90 +14.00 337.90 2055 ---- ---- ---- ---- 356.00 +14.10 341.90 2060 ---- ---- ---- ---- 360.10 +14.20 345.90 2065 ---- ---- ---- ---- 364.20 +14.20 350.00 2070 ---- ---- ---- ---- 368.30 +14.30 354.00 2075 ---- ---- ---- ---- 372.40 +14.30 358.10 2080 ---- ---- ---- ---- 376.60 +14.40 362.20 2085 ---- ---- ---- ---- 380.70 +14.40 366.30 2090 ---- ---- ---- ---- 384.90 +14.50 370.40 2095 ---- ---- ---- ---- 389.10 +14.60 374.50 2100 ---- ---- ---- ---- 393.30 +14.70 378.60 2105 ---- ---- ---- ---- 397.50 +14.80 382.70 2110 ---- ---- ---- ---- 401.70 +14.80 386.90 2115 ---- ---- ---- ---- 405.90 +14.90 391.00 2120 ---- ---- ---- ---- 410.10 +14.90 395.20 2125 ---- ---- ---- ---- 414.40 +15.00 399.40 2130 ---- ---- ---- ---- 418.60 +15.00 403.60 2140 ---- ---- ---- ---- 427.10 +15.10 412.00 2150 ---- ---- ---- ---- 435.70 +15.20 420.50 2160 ---- ---- ---- ---- 444.30 +15.40 428.90 2170 ---- ---- ---- ---- 452.90 +15.40 437.50 2175 ---- ---- ---- ---- 457.30 +15.50 441.80 2180 ---- ---- ---- ---- 461.60 +15.60 446.00 2190 ---- ---- ---- ---- 470.30 +15.70 454.60 2200 ---- ---- ---- ---- 479.10 +15.80 463.30 2210 ---- ---- ---- ---- 487.90 +15.90 472.00 2220 ---- ---- ---- ---- 496.70 +16.00 480.70 2225 ---- ---- ---- ---- 501.10 +16.10 485.00 2230 ---- ---- ---- ---- 505.50 +16.10 489.40 2250 ---- ---- ---- ---- 523.30 +16.30 507.00 2275 ---- ---- ---- ---- 545.70 +16.50 529.20 2300 ---- ---- ---- ---- 568.30 +16.80 551.50 2325 ---- ---- ---- ---- 591.10 +17.00 574.10 2350 ---- ---- ---- ---- 614.00 +17.20 596.80 2375 ---- ---- ---- ---- 637.00 +17.40 619.60 2400 ---- ---- ---- ---- 660.20 +17.60 642.60 2425 ---- ---- ---- ---- 683.50 +17.70 665.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 9.10 +.70 8.40 1275 ---- ---- ---- ---- 11.10 +.90 10.20 1300 ---- ---- ---- ---- 13.50 +1.00 12.50 1325 ---- ---- ---- ---- 16.30 +1.30 15.00 1350 ---- ---- ---- ---- 19.50 +1.50 18.00 1375 ---- ---- ---- ---- 23.10 +1.80 21.30 1400 ---- ---- ---- ---- 27.20 +2.10 25.10 1425 ---- ---- ---- ---- 31.70 +2.30 29.40 1440 ---- ---- ---- ---- 34.70 +2.50 32.20 1450 ---- ---- ---- ---- 36.80 +2.70 34.10 1460 ---- ---- ---- ---- 39.00 +2.80 36.20 1470 ---- ---- ---- ---- 41.30 +3.00 38.30 1475 ---- ---- ---- ---- 42.50 +3.10 39.40 1480 ---- ---- ---- ---- 43.70 +3.20 40.50 1490 ---- ---- ---- ---- 46.10 +3.30 42.80 1500 ---- ---- ---- ---- 48.70 +3.50 45.20 1510 ---- ---- ---- ---- 51.30 +3.60 47.70 1520 ---- ---- ---- ---- 54.10 +3.80 50.30 1525 ---- ---- ---- ---- 55.50 +3.90 51.60 1530 ---- ---- ---- ---- 56.90 +4.00 52.90 1540 ---- ---- ---- ---- 59.80 +4.10 55.70 1545 ---- ---- ---- ---- 61.30 +4.20 57.10 1550 ---- ---- ---- ---- 62.90 +4.30 58.60 1555 ---- ---- ---- ---- 64.40 +4.40 60.00 1560 ---- ---- ---- ---- 66.00 +4.50 61.50 1565 ---- ---- ---- ---- 67.60 +4.60 63.00 1570 ---- ---- ---- ---- 69.20 +4.60 64.60 1575 ---- ---- ---- ---- 70.90 +4.80 66.10 1580 ---- ---- ---- ---- 72.60 +4.90 67.70 1585 ---- ---- ---- ---- 74.30 +5.00 69.30 1590 ---- ---- ---- ---- 76.00 +5.00 71.00 1595 ---- ---- ---- ---- 77.80 +5.20 72.60 1600 ---- ---- ---- ---- 79.50 +5.20 74.30 1605 ---- ---- ---- ---- 81.40 +5.40 76.00 1610 ---- ---- ---- ---- 83.20 +5.50 77.70 1615 ---- ---- ---- ---- 85.00 +5.50 79.50 1620 ---- ---- ---- ---- 86.90 +5.60 81.30 1625 ---- ---- ---- ---- 88.80 +5.70 83.10 1630 ---- ---- ---- ---- 90.80 +5.90 84.90 1635 ---- ---- ---- ---- 92.70 +5.90 86.80 1640 ---- ---- ---- ---- 94.70 +6.00 88.70 1645 ---- ---- ---- ---- 96.70 +6.10 90.60 1650 ---- ---- ---- ---- 98.80 +6.30 92.50 1655 ---- ---- ---- ---- 100.80 +6.30 94.50 1660 ---- ---- ---- ---- 102.90 +6.40 96.50 1665 ---- ---- ---- ---- 105.10 +6.60 98.50 1670 ---- ---- ---- ---- 107.20 +6.70 100.50 1675 ---- ---- ---- ---- 109.40 +6.80 102.60 1680 ---- ---- ---- ---- 111.60 +6.90 104.70 1685 ---- ---- ---- ---- 113.80 +6.90 106.90 1690 ---- ---- ---- ---- 116.10 +7.10 109.00 1695 ---- ---- ---- ---- 118.40 +7.20 111.20 1700 ---- ---- ---- ---- 120.70 +7.30 113.40 1705 ---- ---- ---- ---- 123.10 +7.40 115.70 1710 ---- ---- ---- ---- 125.50 +7.50 118.00 1715 ---- ---- ---- ---- 127.90 +7.60 120.30 1720 ---- ---- ---- ---- 130.40 +7.80 122.60 1725 ---- ---- ---- ---- 132.80 +7.80 125.00 1730 ---- ---- ---- ---- 135.40 +8.00 127.40 1735 ---- ---- ---- ---- 137.90 +8.00 129.90 1740 ---- ---- ---- ---- 140.50 +8.10 132.40 1745 ---- ---- ---- ---- 143.10 +8.20 134.90 1750 ---- ---- ---- ---- 145.70 +8.30 137.40 1755 ---- ---- ---- ---- 148.40 +8.40 140.00 1760 ---- ---- ---- ---- 151.10 +8.50 142.60 1765 ---- ---- ---- ---- 153.90 +8.60 145.30 1770 ---- ---- ---- ---- 156.70 +8.80 147.90 1775 ---- ---- ---- ---- 159.50 +8.90 150.60 1780 ---- ---- ---- ---- 162.30 +8.90 153.40 1785 ---- ---- ---- ---- 165.20 +9.00 156.20 1790 ---- ---- ---- ---- 168.10 +9.10 159.00 1795 ---- ---- ---- ---- 171.00 +9.10 161.90 1800 ---- ---- ---- ---- 174.00 +9.30 164.70 1805 ---- ---- ---- ---- 177.00 +9.30 167.70 1810 ---- ---- ---- ---- 180.10 +9.50 170.60 1815 ---- ---- ---- ---- 183.20 +9.60 173.60 1820 ---- ---- ---- ---- 186.30 +9.70 176.60 1825 ---- ---- ---- ---- 189.40 +9.70 179.70 1830 ---- ---- ---- ---- 192.60 +9.90 182.70 1835 ---- ---- ---- ---- 195.80 +10.00 185.80 1840 ---- ---- ---- ---- 199.00 +10.00 189.00 1845 ---- ---- ---- ---- 202.30 +10.20 192.10 1850 ---- ---- ---- ---- 205.60 +10.30 195.30 1855 ---- ---- ---- ---- 208.90 +10.40 198.50 1860 ---- ---- ---- ---- 212.30 +10.50 201.80 1865 ---- ---- ---- ---- 215.70 +10.60 205.10 1870 ---- ---- ---- ---- 219.10 +10.70 208.40 1875 ---- ---- ---- ---- 222.60 +10.90 211.70 1880 ---- ---- ---- ---- 226.00 +11.00 215.00 1885 ---- ---- ---- ---- 229.50 +11.10 218.40 1890 ---- ---- ---- ---- 233.10 +11.30 221.80 1895 ---- ---- ---- ---- 236.60 +11.40 225.20 1900 ---- ---- ---- ---- 240.20 +11.50 228.70 1905 ---- ---- ---- ---- 243.80 +11.60 232.20 1910 ---- ---- ---- ---- 247.40 +11.70 235.70 1915 ---- ---- ---- ---- 251.00 +11.80 239.20 1920 ---- ---- ---- ---- 254.70 +12.00 242.70 1925 ---- ---- ---- ---- 258.30 +12.00 246.30 1930 ---- ---- ---- ---- 262.00 +12.10 249.90 1935 ---- ---- ---- ---- 265.70 +12.20 253.50 1940 ---- ---- ---- ---- 269.40 +12.30 257.10 1945 ---- ---- ---- ---- 273.20 +12.50 260.70 1950 ---- ---- ---- ---- 276.90 +12.50 264.40 1955 ---- ---- ---- ---- 280.70 +12.60 268.10 1960 ---- ---- ---- ---- 284.50 +12.70 271.80 1965 ---- ---- ---- ---- 288.30 +12.80 275.50 1970 ---- ---- ---- ---- 292.10 +12.80 279.30 1975 ---- ---- ---- ---- 295.90 +12.90 283.00 1980 ---- ---- ---- ---- 299.80 +13.00 286.80 1985 ---- ---- ---- ---- 303.70 +13.10 290.60 1990 ---- ---- ---- ---- 307.50 +13.10 294.40 1995 ---- ---- ---- ---- 311.40 +13.10 298.30 2000 ---- ---- ---- ---- 315.30 +13.20 302.10 2005 ---- ---- ---- ---- 319.30 +13.30 306.00 2010 ---- ---- ---- ---- 323.20 +13.30 309.90 2015 ---- ---- ---- ---- 327.20 +13.40 313.80 2020 ---- ---- ---- ---- 331.10 +13.40 317.70 2025 ---- ---- ---- ---- 335.10 +13.50 321.60 2030 ---- ---- ---- ---- 339.10 +13.60 325.50 2035 ---- ---- ---- ---- 343.10 +13.60 329.50 2040 ---- ---- ---- ---- 347.10 +13.70 333.40 2045 ---- ---- ---- ---- 351.20 +13.80 337.40 2050 ---- ---- ---- ---- 355.20 +13.80 341.40 2055 ---- ---- ---- ---- 359.30 +13.90 345.40 2060 ---- ---- ---- ---- 363.30 +13.90 349.40 2065 ---- ---- ---- ---- 367.40 +13.90 353.50 2070 ---- ---- ---- ---- 371.50 +14.00 357.50 2075 ---- ---- ---- ---- 375.60 +14.00 361.60 2080 ---- ---- ---- ---- 379.70 +14.10 365.60 2085 ---- ---- ---- ---- 383.90 +14.20 369.70 2090 ---- ---- ---- ---- 388.00 +14.20 373.80 2095 ---- ---- ---- ---- 392.20 +14.30 377.90 2100 ---- ---- ---- ---- 396.30 +14.30 382.00 2105 ---- ---- ---- ---- 400.50 +14.30 386.20 2110 ---- ---- ---- ---- 404.70 +14.40 390.30 2120 ---- ---- ---- ---- 413.10 +14.50 398.60 2125 ---- ---- ---- ---- 417.30 +14.50 402.80 2130 ---- ---- ---- ---- 421.60 +14.60 407.00 2140 ---- ---- ---- ---- 430.00 +14.60 415.40 2150 ---- ---- ---- ---- 438.60 +14.80 423.80 2160 ---- ---- ---- ---- 447.10 +14.80 432.30 2170 ---- ---- ---- ---- 455.80 +15.00 440.80 2175 ---- ---- ---- ---- 460.10 +15.00 445.10 2180 ---- ---- ---- ---- 464.40 +15.00 449.40 2190 ---- ---- ---- ---- 473.10 +15.10 458.00 2200 ---- ---- ---- ---- 481.80 +15.20 466.60 2225 ---- ---- ---- ---- 503.70 +15.40 488.30 2250 ---- ---- ---- ---- 525.90 +15.60 510.30 2275 ---- ---- ---- ---- 548.20 +15.80 532.40 2300 ---- ---- ---- ---- 570.70 +16.00 554.70 2325 ---- ---- ---- ---- 593.40 +16.20 577.20 2350 ---- ---- ---- ---- 616.20 +16.30 599.90 2375 ---- ---- ---- ---- 639.20 +16.50 622.70 2400 ---- ---- ---- ---- 662.30 +16.70 645.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.60 +.60 9.00 1275 ---- ---- ---- ---- 11.80 +.80 11.00 1300 ---- ---- ---- ---- 14.20 +.90 13.30 1325 ---- ---- ---- ---- 17.00 +1.10 15.90 1350 ---- ---- ---- ---- 20.30 +1.40 18.90 1375 ---- ---- ---- ---- 23.90 +1.60 22.30 1400 ---- ---- ---- ---- 28.00 +1.90 26.10 1425 ---- ---- ---- ---- 32.60 +2.20 30.40 1450 ---- ---- ---- ---- 37.70 +2.50 35.20 1460 ---- ---- ---- ---- 39.90 +2.70 37.20 1470 ---- ---- ---- ---- 42.20 +2.80 39.40 1475 ---- ---- ---- ---- 43.40 +2.90 40.50 1480 ---- ---- ---- ---- 44.50 +2.90 41.60 1490 ---- ---- ---- ---- 47.00 +3.10 43.90 1500 ---- ---- ---- ---- 49.50 +3.20 46.30 1510 ---- ---- ---- ---- 52.20 +3.40 48.80 1520 ---- ---- ---- ---- 54.90 +3.60 51.30 1525 ---- ---- ---- ---- 56.30 +3.70 52.60 1530 ---- ---- ---- ---- 57.70 +3.70 54.00 1540 ---- ---- ---- ---- 60.60 +3.90 56.70 1545 ---- ---- ---- ---- 62.10 +4.00 58.10 1550 ---- ---- ---- ---- 63.60 +4.00 59.60 1555 ---- ---- ---- ---- 65.20 +4.20 61.00 1560 ---- ---- ---- ---- 66.70 +4.20 62.50 1565 ---- ---- ---- ---- 68.30 +4.30 64.00 1570 ---- ---- ---- ---- 69.90 +4.40 65.50 1575 ---- ---- ---- ---- 71.60 +4.60 67.00 1580 ---- ---- ---- ---- 73.20 +4.60 68.60 1585 ---- ---- ---- ---- 74.90 +4.70 70.20 1590 ---- ---- ---- ---- 76.60 +4.80 71.80 1595 ---- ---- ---- ---- 78.40 +4.90 73.50 1600 ---- ---- ---- ---- 80.10 +5.00 75.10 1605 ---- ---- ---- ---- 81.90 +5.10 76.80 1610 ---- ---- ---- ---- 83.70 +5.20 78.50 1615 ---- ---- ---- ---- 85.60 +5.30 80.30 1620 ---- ---- ---- ---- 87.40 +5.40 82.00 1625 ---- ---- ---- ---- 89.30 +5.50 83.80 1630 ---- ---- ---- ---- 91.20 +5.60 85.60 1635 ---- ---- ---- ---- 93.10 +5.70 87.40 1640 ---- ---- ---- ---- 95.10 +5.80 89.30 1645 ---- ---- ---- ---- 97.10 +5.90 91.20 1650 ---- ---- ---- ---- 99.10 +6.00 93.10 1655 ---- ---- ---- ---- 101.10 +6.10 95.00 1660 ---- ---- ---- ---- 103.20 +6.20 97.00 1665 ---- ---- ---- ---- 105.30 +6.30 99.00 1670 ---- ---- ---- ---- 107.40 +6.40 101.00 1675 ---- ---- ---- ---- 109.50 +6.50 103.00 1680 ---- ---- ---- ---- 111.70 +6.60 105.10 1685 ---- ---- ---- ---- 113.90 +6.70 107.20 1690 ---- ---- ---- ---- 116.10 +6.80 109.30 1695 ---- ---- ---- ---- 118.40 +7.00 111.40 1700 ---- ---- ---- ---- 120.60 +7.00 113.60 1705 ---- ---- ---- ---- 122.90 +7.10 115.80 1710 ---- ---- ---- ---- 125.30 +7.20 118.10 1715 ---- ---- ---- ---- 127.60 +7.30 120.30 1720 ---- ---- ---- ---- 130.00 +7.40 122.60 1725 ---- ---- ---- ---- 132.50 +7.50 125.00 1730 ---- ---- ---- ---- 134.90 +7.60 127.30 1735 ---- ---- ---- ---- 137.40 +7.70 129.70 1740 ---- ---- ---- ---- 139.90 +7.80 132.10 1745 ---- ---- ---- ---- 142.50 +7.90 134.60 1750 ---- ---- ---- ---- 145.00 +7.90 137.10 1755 ---- ---- ---- ---- 147.70 +8.10 139.60 1760 ---- ---- ---- ---- 150.30 +8.20 142.10 1765 ---- ---- ---- ---- 153.00 +8.30 144.70 1770 ---- ---- ---- ---- 155.70 +8.40 147.30 1775 ---- ---- ---- ---- 158.40 +8.40 150.00 1780 ---- ---- ---- ---- 161.20 +8.50 152.70 1785 ---- ---- ---- ---- 164.00 +8.60 155.40 1790 ---- ---- ---- ---- 166.80 +8.70 158.10 1795 ---- ---- ---- ---- 169.70 +8.80 160.90 1800 ---- ---- ---- ---- 172.60 +8.90 163.70 1805 ---- ---- ---- ---- 175.50 +8.90 166.60 1810 ---- ---- ---- ---- 178.50 +9.00 169.50 1815 ---- ---- ---- ---- 181.50 +9.10 172.40 1820 ---- ---- ---- ---- 184.50 +9.20 175.30 1825 ---- ---- ---- ---- 187.60 +9.30 178.30 1830 ---- ---- ---- ---- 190.70 +9.40 181.30 1835 ---- ---- ---- ---- 193.80 +9.40 184.40 1840 ---- ---- ---- ---- 196.90 +9.40 187.50 1845 ---- ---- ---- ---- 200.10 +9.50 190.60 1850 ---- ---- ---- ---- 203.40 +9.70 193.70 1855 ---- ---- ---- ---- 206.60 +9.70 196.90 1860 ---- ---- ---- ---- 209.90 +9.90 200.00 1865 ---- ---- ---- ---- 213.30 +10.00 203.30 1870 ---- ---- ---- ---- 216.60 +10.10 206.50 1875 ---- ---- ---- ---- 220.00 +10.20 209.80 1880 ---- ---- ---- ---- 223.40 +10.30 213.10 1885 ---- ---- ---- ---- 226.90 +10.50 216.40 1890 ---- ---- ---- ---- 230.40 +10.70 219.70 1895 ---- ---- ---- ---- 233.90 +10.80 223.10 1900 ---- ---- ---- ---- 237.50 +11.00 226.50 1905 ---- ---- ---- ---- 241.10 +11.20 229.90 1910 ---- ---- ---- ---- 244.60 +11.30 233.30 1915 ---- ---- ---- ---- 248.30 +11.50 236.80 1920 ---- ---- ---- ---- 251.90 +11.60 240.30 1925 ---- ---- ---- ---- 255.50 +11.70 243.80 1930 ---- ---- ---- ---- 259.20 +11.90 247.30 1935 ---- ---- ---- ---- 262.90 +12.00 250.90 1940 ---- ---- ---- ---- 266.50 +12.10 254.40 1945 ---- ---- ---- ---- 270.20 +12.20 258.00 1950 ---- ---- ---- ---- 274.00 +12.40 261.60 1955 ---- ---- ---- ---- 277.70 +12.40 265.30 1960 ---- ---- ---- ---- 281.40 +12.50 268.90 1965 ---- ---- ---- ---- 285.20 +12.60 272.60 1970 ---- ---- ---- ---- 289.00 +12.70 276.30 1975 ---- ---- ---- ---- 292.70 +12.70 280.00 1980 ---- ---- ---- ---- 296.50 +12.80 283.70 1985 ---- ---- ---- ---- 300.30 +12.80 287.50 1990 ---- ---- ---- ---- 304.20 +12.90 291.30 1995 ---- ---- ---- ---- 308.00 +13.00 295.00 2000 ---- ---- ---- ---- 311.90 +13.10 298.80 2005 ---- ---- ---- ---- 315.70 +13.00 302.70 2010 ---- ---- ---- ---- 319.60 +13.10 306.50 2015 ---- ---- ---- ---- 323.50 +13.20 310.30 2020 ---- ---- ---- ---- 327.40 +13.20 314.20 2025 ---- ---- ---- ---- 331.30 +13.20 318.10 2030 ---- ---- ---- ---- 335.30 +13.30 322.00 2035 ---- ---- ---- ---- 339.20 +13.30 325.90 2040 ---- ---- ---- ---- 343.20 +13.40 329.80 2045 ---- ---- ---- ---- 347.10 +13.40 333.70 2050 ---- ---- ---- ---- 351.10 +13.40 337.70 2055 ---- ---- ---- ---- 355.10 +13.50 341.60 2060 ---- ---- ---- ---- 359.20 +13.60 345.60 2065 ---- ---- ---- ---- 363.20 +13.60 349.60 2070 ---- ---- ---- ---- 367.20 +13.60 353.60 2075 ---- ---- ---- ---- 371.30 +13.70 357.60 2080 ---- ---- ---- ---- 375.30 +13.70 361.60 2090 ---- ---- ---- ---- 383.50 +13.80 369.70 2100 ---- ---- ---- ---- 391.70 +13.80 377.90 2110 ---- ---- ---- ---- 400.00 +14.00 386.00 2120 ---- ---- ---- ---- 408.30 +14.00 394.30 2125 ---- ---- ---- ---- 412.40 +14.00 398.40 2130 ---- ---- ---- ---- 416.60 +14.10 402.50 2140 ---- ---- ---- ---- 425.00 +14.20 410.80 2150 ---- ---- ---- ---- 433.40 +14.20 419.20 2160 ---- ---- ---- ---- 441.90 +14.30 427.60 2170 ---- ---- ---- ---- 450.40 +14.40 436.00 2175 ---- ---- ---- ---- 454.70 +14.40 440.30 2200 ---- ---- ---- ---- 476.10 +14.50 461.60 2225 ---- ---- ---- ---- 497.80 +14.70 483.10 2250 ---- ---- ---- ---- 519.70 +14.90 504.80 2275 ---- ---- ---- ---- 541.80 +15.00 526.80 2300 ---- ---- ---- ---- 564.10 +15.20 548.90 2325 ---- ---- ---- ---- 586.60 +15.40 571.20 2350 ---- ---- ---- ---- 609.20 +15.50 593.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.20 +.10 6.10 1025 ---- ---- ---- ---- 7.10 +.10 7.00 1050 ---- ---- ---- ---- 8.10 +.10 8.00 1075 ---- ---- ---- ---- 9.20 +.20 9.00 1090 ---- ---- ---- ---- 9.90 +.20 9.70 1100 ---- ---- ---- ---- 10.40 +.20 10.20 1110 ---- ---- ---- ---- 10.90 +.20 10.70 1120 ---- ---- ---- ---- 11.40 +.20 11.20 1125 ---- ---- ---- ---- 11.70 +.30 11.40 1130 ---- ---- ---- ---- 12.00 +.30 11.70 1140 ---- ---- ---- ---- 12.60 +.40 12.20 1150 ---- ---- ---- ---- 13.20 +.40 12.80 1160 ---- ---- ---- ---- 13.80 +.40 13.40 1170 ---- ---- ---- ---- 14.40 +.40 14.00 1175 ---- ---- ---- ---- 14.70 +.40 14.30 1180 ---- ---- ---- ---- 15.10 +.40 14.70 1190 ---- ---- ---- ---- 15.80 +.50 15.30 1195 ---- ---- ---- ---- 16.10 +.40 15.70 1200 ---- ---- ---- ---- 16.50 +.50 16.00 1205 ---- ---- ---- ---- 16.80 +.50 16.30 1210 ---- ---- ---- ---- 17.20 +.50 16.70 1215 ---- ---- ---- ---- 17.60 +.50 17.10 1220 ---- ---- ---- ---- 18.00 +.60 17.40 1225 ---- ---- ---- ---- 18.40 +.60 17.80 1230 ---- ---- ---- ---- 18.80 +.60 18.20 1235 ---- ---- ---- ---- 19.20 +.60 18.60 1240 ---- ---- ---- ---- 19.60 +.60 19.00 1245 ---- ---- ---- ---- 20.00 +.60 19.40 1250 ---- ---- ---- ---- 20.40 +.60 19.80 1255 ---- ---- ---- ---- 20.90 +.70 20.20 1260 ---- ---- ---- ---- 21.30 +.70 20.60 1265 ---- ---- ---- ---- 21.70 +.70 21.00 1270 ---- ---- ---- ---- 22.20 +.70 21.50 1275 ---- ---- ---- ---- 22.70 +.80 21.90 1280 ---- ---- ---- ---- 23.10 +.70 22.40 1285 ---- ---- ---- ---- 23.60 +.80 22.80 1290 ---- ---- ---- ---- 24.10 +.80 23.30 1295 ---- ---- ---- ---- 24.60 +.80 23.80 1300 ---- ---- ---- ---- 25.10 +.90 24.20 1305 ---- ---- ---- ---- 25.60 +.90 24.70 1310 ---- ---- ---- ---- 26.10 +.90 25.20 1315 ---- ---- ---- ---- 26.70 +1.00 25.70 1320 ---- ---- ---- ---- 27.20 +1.00 26.20 1325 ---- ---- ---- ---- 27.70 +1.00 26.70 1330 ---- ---- ---- ---- 28.30 +1.00 27.30 1335 ---- ---- ---- ---- 28.90 +1.10 27.80 1340 ---- ---- ---- ---- 29.40 +1.00 28.40 1345 ---- ---- ---- ---- 30.00 +1.10 28.90 1350 ---- ---- ---- ---- 30.60 +1.10 29.50 1355 ---- ---- ---- ---- 31.20 +1.10 30.10 1360 ---- ---- ---- ---- 31.80 +1.20 30.60 1365 ---- ---- ---- ---- 32.50 +1.30 31.20 1370 ---- ---- ---- ---- 33.10 +1.30 31.80 1375 ---- ---- ---- ---- 33.80 +1.30 32.50 1380 ---- ---- ---- ---- 34.40 +1.30 33.10 1385 ---- ---- ---- ---- 35.10 +1.40 33.70 1390 ---- ---- ---- ---- 35.80 +1.40 34.40 1395 ---- ---- ---- ---- 36.50 +1.40 35.10 1400 ---- ---- ---- ---- 37.20 +1.50 35.70 1405 ---- ---- ---- ---- 37.90 +1.50 36.40 1410 ---- ---- ---- ---- 38.70 +1.60 37.10 1415 ---- ---- ---- ---- 39.50 +1.60 37.90 1420 ---- ---- ---- ---- 40.20 +1.60 38.60 1425 ---- ---- ---- ---- 41.00 +1.60 39.40 1430 ---- ---- ---- ---- 41.90 +1.80 40.10 1435 ---- ---- ---- ---- 42.70 +1.80 40.90 1440 ---- ---- ---- ---- 43.50 +1.70 41.80 1445 ---- ---- ---- ---- 44.40 +1.80 42.60 1450 ---- ---- ---- ---- 45.30 +1.90 43.40 1455 ---- ---- ---- ---- 46.20 +1.90 44.30 1460 ---- ---- ---- ---- 47.20 +2.00 45.20 1465 ---- ---- ---- ---- 48.10 +2.00 46.10 1470 ---- ---- ---- ---- 49.10 +2.10 47.00 1475 ---- ---- ---- ---- 50.10 +2.10 48.00 1480 ---- ---- ---- ---- 51.10 +2.20 48.90 1485 ---- ---- ---- ---- 52.10 +2.20 49.90 1490 ---- ---- ---- ---- 53.20 +2.30 50.90 1495 ---- ---- ---- ---- 54.30 +2.30 52.00 1500 ---- ---- ---- ---- 55.40 +2.40 53.00 1505 ---- ---- ---- ---- 56.50 +2.40 54.10 1510 ---- ---- ---- ---- 57.70 +2.50 55.20 1515 ---- ---- ---- ---- 58.90 +2.60 56.30 1520 ---- ---- ---- ---- 60.10 +2.60 57.50 1525 ---- ---- ---- ---- 61.30 +2.60 58.70 1530 ---- ---- ---- ---- 62.50 +2.60 59.90 1535 ---- ---- ---- ---- 63.80 +2.70 61.10 1540 ---- ---- ---- ---- 65.10 +2.80 62.30 1545 ---- ---- ---- ---- 66.50 +2.90 63.60 1550 ---- ---- ---- ---- 67.80 +2.90 64.90 1555 ---- ---- ---- ---- 69.20 +3.00 66.20 1560 ---- ---- ---- ---- 70.60 +3.00 67.60 1565 ---- ---- ---- ---- 72.10 +3.10 69.00 1570 ---- ---- ---- ---- 73.50 +3.10 70.40 1575 ---- ---- ---- ---- 75.10 +3.30 71.80 1580 ---- ---- ---- ---- 76.60 +3.30 73.30 1585 ---- ---- ---- ---- 78.10 +3.30 74.80 1590 ---- ---- ---- ---- 79.70 +3.40 76.30 1595 ---- ---- ---- ---- 81.30 +3.50 77.80 1600 ---- ---- ---- ---- 83.00 +3.60 79.40 1605 ---- ---- ---- ---- 84.70 +3.70 81.00 1610 ---- ---- ---- ---- 86.40 +3.80 82.60 1615 ---- ---- ---- ---- 88.10 +3.80 84.30 1620 ---- ---- ---- ---- 89.90 +3.90 86.00 1625 ---- ---- ---- ---- 91.70 +4.00 87.70 1630 ---- ---- ---- ---- 93.60 +4.10 89.50 1635 ---- ---- ---- ---- 95.40 +4.10 91.30 1640 ---- ---- ---- ---- 97.30 +4.20 93.10 1645 ---- ---- ---- ---- 99.30 +4.40 94.90 1650 ---- ---- ---- ---- 101.20 +4.40 96.80 1655 ---- ---- ---- ---- 103.20 +4.50 98.70 1660 ---- ---- ---- ---- 105.30 +4.60 100.70 1665 ---- ---- ---- ---- 107.30 +4.70 102.60 1670 ---- ---- ---- ---- 109.40 +4.70 104.70 1675 ---- ---- ---- ---- 111.60 +4.90 106.70 1680 ---- ---- ---- ---- 113.70 +4.90 108.80 1685 ---- ---- ---- ---- 115.90 +5.00 110.90 1690 ---- ---- ---- ---- 118.20 +5.20 113.00 1695 ---- ---- ---- ---- 120.40 +5.20 115.20 1700 ---- ---- ---- ---- 122.70 +5.30 117.40 1705 ---- ---- ---- ---- 125.10 +5.50 119.60 1710 ---- ---- ---- ---- 127.50 +5.60 121.90 1715 ---- ---- ---- ---- 129.90 +5.70 124.20 1720 ---- ---- ---- ---- 132.30 +5.80 126.50 1725 ---- ---- ---- ---- 134.80 +6.00 128.80 1730 ---- ---- ---- ---- 137.30 +6.10 131.20 1735 ---- ---- ---- ---- 139.80 +6.10 133.70 1740 ---- ---- ---- ---- 142.40 +6.30 136.10 1745 ---- ---- ---- ---- 145.00 +6.40 138.60 1750 ---- ---- ---- ---- 147.70 +6.60 141.10 1755 ---- ---- ---- ---- 150.40 +6.70 143.70 1760 ---- ---- ---- ---- 153.10 +6.80 146.30 1765 ---- ---- ---- ---- 155.80 +6.90 148.90 1770 ---- ---- ---- ---- 158.60 +7.10 151.50 1775 ---- ---- ---- ---- 161.50 +7.30 154.20 1780 ---- ---- ---- ---- 164.30 +7.40 156.90 1785 ---- ---- ---- ---- 167.20 +7.50 159.70 1790 ---- ---- ---- ---- 170.10 +7.70 162.40 1795 ---- ---- ---- ---- 173.10 +7.90 165.20 1800 ---- ---- ---- ---- 176.10 +8.00 168.10 1805 ---- ---- ---- ---- 179.10 +8.20 170.90 1810 ---- ---- ---- ---- 182.10 +8.30 173.80 1815 ---- ---- ---- ---- 185.20 +8.40 176.80 1820 ---- ---- ---- ---- 188.30 +8.60 179.70 1825 ---- ---- ---- ---- 191.50 +8.80 182.70 1830 ---- ---- ---- ---- 194.60 +8.90 185.70 1835 ---- ---- ---- ---- 197.90 +9.10 188.80 1840 ---- ---- ---- ---- 201.10 +9.30 191.80 1845 ---- ---- ---- ---- 204.30 +9.40 194.90 1850 ---- ---- ---- ---- 207.60 +9.50 198.10 1855 ---- ---- ---- ---- 210.90 +9.70 201.20 1860 ---- ---- ---- ---- 214.30 +9.90 204.40 1865 ---- ---- ---- ---- 217.60 +10.00 207.60 1870 ---- ---- ---- ---- 221.00 +10.20 210.80 1875 ---- ---- ---- ---- 224.40 +10.30 214.10 1880 ---- ---- ---- ---- 227.90 +10.50 217.40 1885 ---- ---- ---- ---- 231.30 +10.60 220.70 1890 ---- ---- ---- ---- 234.80 +10.80 224.00 1895 ---- ---- ---- ---- 238.30 +10.90 227.40 1900 ---- ---- ---- ---- 241.80 +11.00 230.80 1905 ---- ---- ---- ---- 245.40 +11.20 234.20 1910 ---- ---- ---- ---- 248.90 +11.30 237.60 1915 ---- ---- ---- ---- 252.50 +11.40 241.10 1920 ---- ---- ---- ---- 256.10 +11.50 244.60 1925 ---- ---- ---- ---- 259.70 +11.60 248.10 1930 ---- ---- ---- ---- 263.30 +11.70 251.60 1935 ---- ---- ---- ---- 267.00 +11.90 255.10 1940 ---- ---- ---- ---- 270.60 +11.90 258.70 1945 ---- ---- ---- ---- 274.30 +12.00 262.30 1950 ---- ---- ---- ---- 278.00 +12.10 265.90 1955 ---- ---- ---- ---- 281.70 +12.20 269.50 1960 ---- ---- ---- ---- 285.50 +12.30 273.20 1965 ---- ---- ---- ---- 289.20 +12.40 276.80 1970 ---- ---- ---- ---- 293.00 +12.50 280.50 1975 ---- ---- ---- ---- 296.70 +12.50 284.20 1980 ---- ---- ---- ---- 300.50 +12.50 288.00 1985 ---- ---- ---- ---- 304.30 +12.60 291.70 1990 ---- ---- ---- ---- 308.20 +12.70 295.50 1995 ---- ---- ---- ---- 312.00 +12.80 299.20 2000 ---- ---- ---- ---- 315.80 +12.80 303.00 2005 ---- ---- ---- ---- 319.70 +12.90 306.80 2010 ---- ---- ---- ---- 323.60 +13.00 310.60 2015 ---- ---- ---- ---- 327.50 +13.00 314.50 2020 ---- ---- ---- ---- 331.40 +13.10 318.30 2025 ---- ---- ---- ---- 335.30 +13.10 322.20 2030 ---- ---- ---- ---- 339.20 +13.10 326.10 2035 ---- ---- ---- ---- 343.20 +13.20 330.00 2040 ---- ---- ---- ---- 347.10 +13.20 333.90 2045 ---- ---- ---- ---- 351.10 +13.30 337.80 2050 ---- ---- ---- ---- 355.10 +13.40 341.70 2055 ---- ---- ---- ---- 359.10 +13.40 345.70 2060 ---- ---- ---- ---- 363.10 +13.50 349.60 2065 ---- ---- ---- ---- 367.10 +13.50 353.60 2070 ---- ---- ---- ---- 371.20 +13.60 357.60 2075 ---- ---- ---- ---- 375.20 +13.60 361.60 2080 ---- ---- ---- ---- 379.30 +13.70 365.60 2085 ---- ---- ---- ---- 383.30 +13.70 369.60 2090 ---- ---- ---- ---- 387.40 +13.70 373.70 2095 ---- ---- ---- ---- 391.50 +13.80 377.70 2100 ---- ---- ---- ---- 395.60 +13.80 381.80 2105 ---- ---- ---- ---- 399.70 +13.90 385.80 2110 ---- ---- ---- ---- 403.90 +14.00 389.90 2115 ---- ---- ---- ---- 408.00 +14.00 394.00 2120 ---- ---- ---- ---- 412.20 +14.10 398.10 2125 ---- ---- ---- ---- 416.30 +14.10 402.20 2130 ---- ---- ---- ---- 420.50 +14.10 406.40 2135 ---- ---- ---- ---- 424.70 +14.20 410.50 2140 ---- ---- ---- ---- 428.90 +14.30 414.60 2145 ---- ---- ---- ---- 433.10 +14.30 418.80 2150 ---- ---- ---- ---- 437.30 +14.30 423.00 2155 ---- ---- ---- ---- 441.50 +14.40 427.10 2160 ---- ---- ---- ---- 445.70 +14.40 431.30 2165 ---- ---- ---- ---- 450.00 +14.50 435.50 2170 ---- ---- ---- ---- 454.20 +14.50 439.70 2175 ---- ---- ---- ---- 458.50 +14.60 443.90 2180 ---- ---- ---- ---- 462.70 +14.50 448.20 2185 ---- ---- ---- ---- 467.00 +14.60 452.40 2190 ---- ---- ---- ---- 471.30 +14.70 456.60 2195 ---- ---- ---- ---- 475.60 +14.70 460.90 2200 ---- ---- ---- ---- 479.90 +14.70 465.20 2205 ---- ---- ---- ---- 484.20 +14.80 469.40 2210 ---- ---- ---- ---- 488.50 +14.80 473.70 2215 ---- ---- ---- ---- 492.90 +14.90 478.00 2220 ---- ---- ---- ---- 497.20 +14.90 482.30 2225 ---- ---- ---- ---- 501.50 +14.90 486.60 2230 ---- ---- ---- ---- 505.90 +15.00 490.90 2235 ---- ---- ---- ---- 510.20 +15.00 495.20 2240 ---- ---- ---- ---- 514.60 +15.00 499.60 2245 ---- ---- ---- ---- 519.00 +15.10 503.90 2250 ---- ---- ---- ---- 523.40 +15.10 508.30 2255 ---- ---- ---- ---- 527.80 +15.20 512.60 2260 ---- ---- ---- ---- 532.20 +15.20 517.00 2265 ---- ---- ---- ---- 536.60 +15.30 521.30 2270 ---- ---- ---- ---- 541.00 +15.30 525.70 2275 ---- ---- ---- ---- 545.40 +15.30 530.10 2280 ---- ---- ---- ---- 549.80 +15.30 534.50 2285 ---- ---- ---- ---- 554.30 +15.40 538.90 2290 ---- ---- ---- ---- 558.70 +15.40 543.30 2295 ---- ---- ---- ---- 563.20 +15.50 547.70 2300 ---- ---- ---- ---- 567.60 +15.50 552.10 2305 ---- ---- ---- ---- 572.10 +15.50 556.60 2310 ---- ---- ---- ---- 576.60 +15.60 561.00 2315 ---- ---- ---- ---- 581.00 +15.50 565.50 2320 ---- ---- ---- ---- 585.50 +15.60 569.90 2325 ---- ---- ---- ---- 590.00 +15.60 574.40 2330 ---- ---- ---- ---- 594.50 +15.70 578.80 2335 ---- ---- ---- ---- 599.00 +15.70 583.30 2340 ---- ---- ---- ---- 603.50 +15.70 587.80 2345 ---- ---- ---- ---- 608.10 +15.90 592.20 2350 ---- ---- ---- ---- 612.60 +15.90 596.70 2355 ---- ---- ---- ---- 617.10 +15.90 601.20 2360 ---- ---- ---- ---- 621.60 +15.90 605.70 2370 ---- ---- ---- ---- 630.70 +16.00 614.70 2375 ---- ---- ---- ---- 635.30 +16.00 619.30 2380 ---- ---- ---- ---- 639.80 +16.00 623.80 2390 ---- ---- ---- ---- 649.00 +16.10 632.90 2400 ---- ---- ---- ---- 658.10 +16.20 641.90 2410 ---- ---- ---- ---- 667.30 +16.20 651.10 2420 ---- ---- ---- ---- 676.50 +16.30 660.20 2425 ---- ---- ---- ---- 681.10 +16.30 664.80 2430 ---- ---- ---- ---- 685.70 +16.40 669.30 2440 ---- ---- ---- ---- 694.90 +16.40 678.50 2450 ---- ---- ---- ---- 704.20 +16.50 687.70 2460 ---- ---- ---- ---- 713.50 +16.60 696.90 2475 ---- ---- ---- ---- 727.40 +16.60 710.80 2500 ---- ---- ---- ---- 750.70 +16.70 734.00 2525 ---- ---- ---- ---- 774.20 +16.90 757.30 2550 ---- ---- ---- ---- 797.70 +17.00 780.70 2575 ---- ---- ---- ---- 821.40 +17.20 804.20 2600 ---- ---- ---- ---- 845.10 +17.30 827.80 2625 ---- ---- ---- ---- 868.90 +17.50 851.40 2650 ---- ---- ---- ---- 892.80 +17.60 875.20 900 ---- ---- ---- ---- 3.50 UNCH 3.50 925 ---- ---- ---- ---- 4.10 UNCH 4.10 950 ---- ---- ---- ---- 4.70 UNCH 4.70 975 ---- ---- ---- ---- 5.40 UNCH 5.40 OG JLY24 Gold Option PUT 1300 ---- ---- ---- ---- 17.50 +1.90 15.60 1325 ---- ---- ---- ---- 20.60 +2.10 18.50 1350 ---- ---- ---- ---- 24.00 +2.30 21.70 1375 ---- ---- ---- ---- 27.90 +2.60 25.30 1400 ---- ---- ---- ---- 32.20 +2.80 29.40 1425 ---- ---- ---- ---- 37.00 +3.10 33.90 1450 ---- ---- ---- ---- 42.30 +3.40 38.90 1475 ---- ---- ---- ---- 48.00 +3.60 44.40 1500 ---- ---- ---- ---- 54.30 +3.90 50.40 1510 ---- ---- ---- ---- 56.90 +4.00 52.90 1520 ---- ---- ---- ---- 59.60 +4.00 55.60 1530 ---- ---- ---- ---- 62.50 +4.20 58.30 1540 ---- ---- ---- ---- 65.40 +4.30 61.10 1550 ---- ---- ---- ---- 68.40 +4.40 64.00 1560 ---- ---- ---- ---- 71.50 +4.60 66.90 1570 ---- ---- ---- ---- 74.60 +4.60 70.00 1580 ---- ---- ---- ---- 77.90 +4.80 73.10 1590 ---- ---- ---- ---- 81.30 +4.90 76.40 1595 ---- ---- ---- ---- 83.00 ---- ---- 1600 ---- ---- ---- ---- 84.70 +5.00 79.70 1605 ---- ---- ---- ---- 86.50 +5.10 81.40 1610 ---- ---- ---- ---- 88.20 +5.10 83.10 1615 ---- ---- ---- ---- 90.10 +5.20 84.90 1620 ---- ---- ---- ---- 91.90 +5.20 86.70 1625 ---- ---- ---- ---- 93.70 +5.30 88.40 1630 ---- ---- ---- ---- 95.60 +5.30 90.30 1635 ---- ---- ---- ---- 97.50 +5.40 92.10 1640 ---- ---- ---- ---- 99.40 +5.40 94.00 1645 ---- ---- ---- ---- 101.40 +5.60 95.80 1650 ---- ---- ---- ---- 103.30 +5.60 97.70 1655 ---- ---- ---- ---- 105.30 +5.60 99.70 1660 ---- ---- ---- ---- 107.30 +5.70 101.60 1665 ---- ---- ---- ---- 109.40 +5.80 103.60 1670 ---- ---- ---- ---- 111.50 +5.90 105.60 1675 ---- ---- ---- ---- 113.50 +5.80 107.70 1680 ---- ---- ---- ---- 115.70 +6.00 109.70 1685 ---- ---- ---- ---- 117.80 +6.00 111.80 1690 ---- ---- ---- ---- 120.00 +6.10 113.90 1695 ---- ---- ---- ---- 122.20 +6.20 116.00 1700 ---- ---- ---- ---- 124.40 +6.20 118.20 1705 ---- ---- ---- ---- 126.70 +6.30 120.40 1710 ---- ---- ---- ---- 129.00 +6.40 122.60 1715 ---- ---- ---- ---- 131.30 +6.50 124.80 1720 ---- ---- ---- ---- 133.70 +6.60 127.10 1725 ---- ---- ---- ---- 136.10 +6.70 129.40 1730 ---- ---- ---- ---- 138.50 +6.70 131.80 1735 ---- ---- ---- ---- 140.90 +6.80 134.10 1740 ---- ---- ---- ---- 143.40 +6.90 136.50 1745 ---- ---- ---- ---- 146.00 +7.10 138.90 1750 ---- ---- ---- ---- 148.50 +7.10 141.40 1755 ---- ---- ---- ---- 151.10 +7.20 143.90 1760 ---- ---- ---- ---- 153.70 +7.30 146.40 1765 ---- ---- ---- ---- 156.40 +7.50 148.90 1770 ---- ---- ---- ---- 159.10 +7.60 151.50 1775 ---- ---- ---- ---- 161.80 +7.70 154.10 1780 ---- ---- ---- ---- 164.60 +7.80 156.80 1785 ---- ---- ---- ---- 167.40 +7.90 159.50 1790 ---- ---- ---- ---- 170.20 +8.00 162.20 1795 ---- ---- ---- ---- 173.10 +8.20 164.90 1800 ---- ---- ---- ---- 176.00 +8.30 167.70 1805 ---- ---- ---- ---- 179.00 +8.50 170.50 1810 ---- ---- ---- ---- 182.00 +8.60 173.40 1815 ---- ---- ---- ---- 185.00 +8.80 176.20 1820 ---- ---- ---- ---- 188.10 +9.00 179.10 1825 ---- ---- ---- ---- 191.10 +9.00 182.10 1830 ---- ---- ---- ---- 194.30 +9.30 185.00 1835 ---- ---- ---- ---- 197.40 +9.40 188.00 1840 ---- ---- ---- ---- 200.60 +9.50 191.10 1845 ---- ---- ---- ---- 203.80 +9.70 194.10 1850 ---- ---- ---- ---- 207.10 +9.90 197.20 1855 ---- ---- ---- ---- 210.30 +10.00 200.30 1860 ---- ---- ---- ---- 213.60 +10.10 203.50 1865 ---- ---- ---- ---- 216.90 +10.20 206.70 1870 ---- ---- ---- ---- 220.20 +10.30 209.90 1875 ---- ---- ---- ---- 223.60 +10.50 213.10 1880 ---- ---- ---- ---- 227.00 +10.60 216.40 1885 ---- ---- ---- ---- 230.30 +10.70 219.60 1890 ---- ---- ---- ---- 233.70 +10.80 222.90 1895 ---- ---- ---- ---- 237.20 +10.90 226.30 1900 ---- ---- ---- ---- 240.60 +11.00 229.60 1905 ---- ---- ---- ---- 244.10 +11.10 233.00 1910 ---- ---- ---- ---- 247.50 +11.10 236.40 1915 ---- ---- ---- ---- 251.00 +11.20 239.80 1920 ---- ---- ---- ---- 254.50 +11.30 243.20 1925 ---- ---- ---- ---- 258.10 +11.40 246.70 1930 ---- ---- ---- ---- 261.60 +11.40 250.20 1935 ---- ---- ---- ---- 265.20 +11.60 253.60 1940 ---- ---- ---- ---- 268.70 +11.60 257.10 1945 ---- ---- ---- ---- 272.30 +11.60 260.70 1950 ---- ---- ---- ---- 275.90 +11.70 264.20 1955 ---- ---- ---- ---- 279.60 +11.80 267.80 1960 ---- ---- ---- ---- 283.20 +11.90 271.30 1965 ---- ---- ---- ---- 286.90 +12.00 274.90 1970 ---- ---- ---- ---- 290.50 +12.00 278.50 1975 ---- ---- ---- ---- 294.20 +12.00 282.20 1980 ---- ---- ---- ---- 297.90 +12.10 285.80 1985 ---- ---- ---- ---- 301.60 +12.10 289.50 1990 ---- ---- ---- ---- 305.40 +12.30 293.10 1995 ---- ---- ---- ---- 309.10 +12.30 296.80 2000 ---- ---- ---- ---- 312.90 +12.40 300.50 2010 ---- ---- ---- ---- 320.50 +12.50 308.00 2020 ---- ---- ---- ---- 328.10 +12.60 315.50 2030 ---- ---- ---- ---- 335.80 +12.70 323.10 2040 ---- ---- ---- ---- 343.50 +12.80 330.70 2050 ---- ---- ---- ---- 351.30 +12.90 338.40 2060 ---- ---- ---- ---- 359.20 +13.10 346.10 2070 ---- ---- ---- ---- 367.10 +13.20 353.90 2080 ---- ---- ---- ---- 375.00 +13.30 361.70 2090 ---- ---- ---- ---- 383.00 +13.40 369.60 2100 ---- ---- ---- ---- 391.10 +13.50 377.60 2125 ---- ---- ---- ---- 411.40 +13.80 397.60 2150 ---- ---- ---- ---- 432.00 +14.00 418.00 2175 ---- ---- ---- ---- 452.90 +14.30 438.60 2200 ---- ---- ---- ---- 474.00 +14.60 459.40 2225 ---- ---- ---- ---- 495.30 +14.80 480.50 2250 ---- ---- ---- ---- 516.90 +15.00 501.90 2275 ---- ---- ---- ---- 538.60 +15.20 523.40 2300 ---- ---- ---- ---- 560.60 +15.50 545.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.50 +.90 11.60 1025 ---- ---- ---- ---- 13.90 +1.10 12.80 1050 ---- ---- ---- ---- 15.30 +1.10 14.20 1075 ---- ---- ---- ---- 16.80 +1.10 15.70 1100 ---- ---- ---- ---- 18.50 +1.20 17.30 1125 ---- ---- ---- ---- 20.20 +1.20 19.00 1130 ---- ---- ---- ---- 20.60 +1.30 19.30 1140 ---- ---- ---- ---- 21.30 +1.20 20.10 1150 ---- ---- ---- ---- 22.10 +1.30 20.80 1160 ---- ---- ---- ---- 22.90 +1.30 21.60 1170 ---- ---- ---- ---- 23.70 +1.30 22.40 1175 ---- ---- ---- ---- 24.10 +1.30 22.80 1180 ---- ---- ---- ---- 24.50 +1.30 23.20 1190 ---- ---- ---- ---- 25.40 +1.40 24.00 1200 ---- ---- ---- ---- 26.20 +1.30 24.90 1210 ---- ---- ---- ---- 27.10 +1.30 25.80 1220 ---- ---- ---- ---- 28.00 +1.30 26.70 1225 ---- ---- ---- ---- 28.50 +1.40 27.10 1230 ---- ---- ---- ---- 29.00 +1.40 27.60 1235 ---- ---- ---- ---- 29.50 +1.50 28.00 1240 ---- ---- ---- ---- 29.90 +1.40 28.50 1245 ---- ---- ---- ---- 30.40 +1.40 29.00 1250 ---- ---- ---- ---- 30.90 +1.40 29.50 1255 ---- ---- ---- ---- 31.40 +1.40 30.00 1260 ---- ---- ---- ---- 31.90 +1.40 30.50 1265 ---- ---- ---- ---- 32.50 +1.50 31.00 1270 ---- ---- ---- ---- 33.00 +1.50 31.50 1275 ---- ---- ---- ---- 33.50 +1.50 32.00 1280 ---- ---- ---- ---- 34.00 +1.40 32.60 1285 ---- ---- ---- ---- 34.60 +1.50 33.10 1290 ---- ---- ---- ---- 35.10 +1.50 33.60 1295 ---- ---- ---- ---- 35.70 +1.50 34.20 1300 ---- ---- ---- ---- 36.20 +1.50 34.70 1305 ---- ---- ---- ---- 36.80 +1.50 35.30 1310 ---- ---- ---- ---- 37.40 +1.50 35.90 1315 ---- ---- ---- ---- 38.00 +1.50 36.50 1320 ---- ---- ---- ---- 38.50 +1.50 37.00 1325 ---- ---- ---- ---- 39.10 +1.50 37.60 1330 ---- ---- ---- ---- 39.70 +1.50 38.20 1335 ---- ---- ---- ---- 40.40 +1.60 38.80 1340 ---- ---- ---- ---- 41.00 +1.60 39.40 1345 ---- ---- ---- ---- 41.60 +1.50 40.10 1350 ---- ---- ---- ---- 42.20 +1.50 40.70 1355 ---- ---- ---- ---- 42.90 +1.60 41.30 1360 ---- ---- ---- ---- 43.50 +1.50 42.00 1365 ---- ---- ---- ---- 44.20 +1.60 42.60 1370 ---- ---- ---- ---- 44.80 +1.50 43.30 1375 ---- ---- ---- ---- 45.50 +1.60 43.90 1380 ---- ---- ---- ---- 46.20 +1.60 44.60 1385 ---- ---- ---- ---- 46.90 +1.60 45.30 1390 ---- ---- ---- ---- 47.60 +1.60 46.00 1395 ---- ---- ---- ---- 48.30 +1.60 46.70 1400 ---- ---- ---- ---- 49.00 +1.60 47.40 1405 ---- ---- ---- ---- 49.80 +1.60 48.20 1410 ---- ---- ---- ---- 50.50 +1.60 48.90 1415 ---- ---- ---- ---- 51.30 +1.60 49.70 1420 ---- ---- ---- ---- 52.10 +1.70 50.40 1425 ---- ---- ---- ---- 52.90 +1.70 51.20 1430 ---- ---- ---- ---- 53.70 +1.70 52.00 1435 ---- ---- ---- ---- 54.50 +1.70 52.80 1440 ---- ---- ---- ---- 55.40 +1.80 53.60 1445 ---- ---- ---- ---- 56.20 +1.70 54.50 1450 ---- ---- ---- ---- 57.10 +1.80 55.30 1455 ---- ---- ---- ---- 58.00 +1.80 56.20 1460 ---- ---- ---- ---- 58.90 +1.80 57.10 1465 ---- ---- ---- ---- 59.90 +1.90 58.00 1470 ---- ---- ---- ---- 60.80 +1.90 58.90 1475 ---- ---- ---- ---- 61.80 +2.00 59.80 1480 ---- ---- ---- ---- 62.80 +2.00 60.80 1485 ---- ---- ---- ---- 63.90 +2.10 61.80 1490 ---- ---- ---- ---- 64.90 +2.10 62.80 1495 ---- ---- ---- ---- 66.00 +2.20 63.80 1500 ---- ---- ---- ---- 67.10 +2.30 64.80 1505 ---- ---- ---- ---- 68.20 +2.30 65.90 1510 ---- ---- ---- ---- 69.40 +2.40 67.00 1515 ---- ---- ---- ---- 70.60 +2.50 68.10 1520 ---- ---- ---- ---- 71.80 +2.60 69.20 1525 ---- ---- ---- ---- 73.00 +2.60 70.40 1530 ---- ---- ---- ---- 74.20 +2.70 71.50 1535 ---- ---- ---- ---- 75.50 +2.80 72.70 1540 ---- ---- ---- ---- 76.80 +2.90 73.90 1545 ---- ---- ---- ---- 78.10 +2.90 75.20 1550 ---- ---- ---- ---- 79.50 +3.10 76.40 1555 ---- ---- ---- ---- 80.80 +3.10 77.70 1560 ---- ---- ---- ---- 82.20 +3.20 79.00 1565 ---- ---- ---- ---- 83.70 +3.40 80.30 1570 ---- ---- ---- ---- 85.10 +3.40 81.70 1575 ---- ---- ---- ---- 86.60 +3.50 83.10 1580 ---- ---- ---- ---- 88.10 +3.60 84.50 1585 ---- ---- ---- ---- 89.60 +3.70 85.90 1590 ---- ---- ---- ---- 91.20 +3.90 87.30 1595 ---- ---- ---- ---- 92.70 +3.90 88.80 1600 ---- ---- ---- ---- 94.30 +4.00 90.30 1605 ---- ---- ---- ---- 96.00 +4.10 91.90 1610 ---- ---- ---- ---- 97.60 +4.20 93.40 1615 ---- ---- ---- ---- 99.30 +4.30 95.00 1620 ---- ---- ---- ---- 101.00 +4.40 96.60 1625 ---- ---- ---- ---- 102.70 +4.40 98.30 1630 ---- ---- ---- ---- 104.50 +4.60 99.90 1635 ---- ---- ---- ---- 106.30 +4.70 101.60 1640 ---- ---- ---- ---- 108.10 +4.80 103.30 1645 ---- ---- ---- ---- 109.90 +4.80 105.10 1650 ---- ---- ---- ---- 111.80 +4.90 106.90 1655 ---- ---- ---- ---- 113.70 +5.00 108.70 1660 ---- ---- ---- ---- 115.60 +5.10 110.50 1665 ---- ---- ---- ---- 117.50 +5.10 112.40 1670 ---- ---- ---- ---- 119.50 +5.20 114.30 1675 ---- ---- ---- ---- 121.50 +5.30 116.20 1680 ---- ---- ---- ---- 123.50 +5.40 118.10 1685 ---- ---- ---- ---- 125.60 +5.50 120.10 1690 ---- ---- ---- ---- 127.60 +5.50 122.10 1695 ---- ---- ---- ---- 129.70 +5.50 124.20 1700 ---- ---- ---- ---- 131.90 +5.70 126.20 1705 ---- ---- ---- ---- 134.00 +5.70 128.30 1710 ---- ---- ---- ---- 136.20 +5.70 130.50 1715 ---- ---- ---- ---- 138.40 +5.80 132.60 1720 ---- ---- ---- ---- 140.70 +5.90 134.80 1725 ---- ---- ---- ---- 142.90 +5.90 137.00 1730 ---- ---- ---- ---- 145.30 +6.00 139.30 1735 ---- ---- ---- ---- 147.60 +6.00 141.60 1740 ---- ---- ---- ---- 150.00 +6.10 143.90 1745 ---- ---- ---- ---- 152.40 +6.20 146.20 1750 ---- ---- ---- ---- 154.80 +6.20 148.60 1755 ---- ---- ---- ---- 157.30 +6.30 151.00 1760 ---- ---- ---- ---- 159.80 +6.40 153.40 1765 ---- ---- ---- ---- 162.30 +6.40 155.90 1770 ---- ---- ---- ---- 164.90 +6.50 158.40 1775 ---- ---- ---- ---- 167.50 +6.60 160.90 1780 ---- ---- ---- ---- 170.10 +6.60 163.50 1785 ---- ---- ---- ---- 172.80 +6.80 166.00 1790 ---- ---- ---- ---- 175.50 +6.80 168.70 1795 ---- ---- ---- ---- 178.30 +7.00 171.30 1800 ---- ---- ---- ---- 181.10 +7.10 174.00 1805 ---- ---- ---- ---- 183.90 +7.20 176.70 1810 ---- ---- ---- ---- 186.70 +7.30 179.40 1815 ---- ---- ---- ---- 189.60 +7.50 182.10 1820 ---- ---- ---- ---- 192.50 +7.60 184.90 1825 ---- ---- ---- ---- 195.50 +7.80 187.70 1830 ---- ---- ---- ---- 198.50 +7.90 190.60 1835 ---- ---- ---- ---- 201.50 +8.00 193.50 1840 ---- ---- ---- ---- 204.60 +8.20 196.40 1845 ---- ---- ---- ---- 207.70 +8.40 199.30 1850 ---- ---- ---- ---- 210.80 +8.50 202.30 1855 ---- ---- ---- ---- 214.00 +8.80 205.20 1860 ---- ---- ---- ---- 217.20 +8.90 208.30 1865 ---- ---- ---- ---- 220.40 +9.10 211.30 1870 ---- ---- ---- ---- 223.60 +9.20 214.40 1875 ---- ---- ---- ---- 226.90 +9.50 217.40 1880 ---- ---- ---- ---- 230.20 +9.60 220.60 1885 ---- ---- ---- ---- 233.50 +9.80 223.70 1890 ---- ---- ---- ---- 236.80 +9.90 226.90 1895 ---- ---- ---- ---- 240.10 +10.00 230.10 1900 ---- ---- ---- ---- 243.50 +10.20 233.30 1905 ---- ---- ---- ---- 246.80 +10.30 236.50 1910 ---- ---- ---- ---- 250.20 +10.40 239.80 1915 ---- ---- ---- ---- 253.60 +10.50 243.10 1920 ---- ---- ---- ---- 257.00 +10.60 246.40 1925 ---- ---- ---- ---- 260.40 +10.70 249.70 1930 ---- ---- ---- ---- 263.90 +10.80 253.10 1935 ---- ---- ---- ---- 267.30 +10.80 256.50 1940 ---- ---- ---- ---- 270.80 +10.90 259.90 1945 ---- ---- ---- ---- 274.30 +11.00 263.30 1950 ---- ---- ---- ---- 277.80 +11.00 266.80 1955 ---- ---- ---- ---- 281.30 +11.10 270.20 1960 ---- ---- ---- ---- 284.90 +11.20 273.70 1965 ---- ---- ---- ---- 288.40 +11.10 277.30 1970 ---- ---- ---- ---- 292.00 +11.20 280.80 1975 ---- ---- ---- ---- 295.60 +11.30 284.30 1980 ---- ---- ---- ---- 299.30 +11.40 287.90 1985 ---- ---- ---- ---- 302.90 +11.40 291.50 1990 ---- ---- ---- ---- 306.60 +11.50 295.10 1995 ---- ---- ---- ---- 310.30 +11.60 298.70 2000 ---- ---- ---- ---- 314.00 +11.60 302.40 2005 ---- ---- ---- ---- 317.70 +11.70 306.00 2010 ---- ---- ---- ---- 321.50 +11.80 309.70 2015 ---- ---- ---- ---- 325.20 +11.80 313.40 2020 ---- ---- ---- ---- 329.00 +11.90 317.10 2025 ---- ---- ---- ---- 332.80 +12.00 320.80 2030 ---- ---- ---- ---- 336.60 +12.00 324.60 2035 ---- ---- ---- ---- 340.40 +12.10 328.30 2040 ---- ---- ---- ---- 344.20 +12.10 332.10 2045 ---- ---- ---- ---- 348.10 +12.20 335.90 2050 ---- ---- ---- ---- 352.00 +12.40 339.60 2055 ---- ---- ---- ---- 355.80 +12.30 343.50 2060 ---- ---- ---- ---- 359.70 +12.40 347.30 2065 ---- ---- ---- ---- 363.60 +12.50 351.10 2070 ---- ---- ---- ---- 367.50 +12.50 355.00 2075 ---- ---- ---- ---- 371.40 +12.60 358.80 2080 ---- ---- ---- ---- 375.40 +12.70 362.70 2085 ---- ---- ---- ---- 379.30 +12.70 366.60 2090 ---- ---- ---- ---- 383.30 +12.80 370.50 2095 ---- ---- ---- ---- 387.30 +12.90 374.40 2100 ---- ---- ---- ---- 391.20 +12.90 378.30 2105 ---- ---- ---- ---- 395.20 +13.00 382.20 2110 ---- ---- ---- ---- 399.20 +13.10 386.10 2115 ---- ---- ---- ---- 403.20 +13.10 390.10 2120 ---- ---- ---- ---- 407.30 +13.20 394.10 2125 ---- ---- ---- ---- 411.30 +13.30 398.00 2130 ---- ---- ---- ---- 415.30 +13.30 402.00 2135 ---- ---- ---- ---- 419.40 +13.40 406.00 2140 ---- ---- ---- ---- 423.50 +13.50 410.00 2145 ---- ---- ---- ---- 427.50 +13.50 414.00 2150 ---- ---- ---- ---- 431.60 +13.50 418.10 2155 ---- ---- ---- ---- 435.70 +13.60 422.10 2160 ---- ---- ---- ---- 439.80 +13.70 426.10 2165 ---- ---- ---- ---- 443.90 +13.70 430.20 2170 ---- ---- ---- ---- 448.10 +13.80 434.30 2175 ---- ---- ---- ---- 452.20 +13.90 438.30 2180 ---- ---- ---- ---- 456.30 +13.90 442.40 2185 ---- ---- ---- ---- 460.50 +14.00 446.50 2190 ---- ---- ---- ---- 464.60 +14.00 450.60 2195 ---- ---- ---- ---- 468.80 +14.10 454.70 2200 ---- ---- ---- ---- 473.00 +14.10 458.90 2205 ---- ---- ---- ---- 477.20 +14.20 463.00 2210 ---- ---- ---- ---- 481.40 +14.30 467.10 2215 ---- ---- ---- ---- 485.60 +14.30 471.30 2220 ---- ---- ---- ---- 489.80 +14.30 475.50 2225 ---- ---- ---- ---- 494.00 +14.40 479.60 2230 ---- ---- ---- ---- 498.20 +14.40 483.80 2235 ---- ---- ---- ---- 502.50 +14.50 488.00 2240 ---- ---- ---- ---- 506.70 +14.50 492.20 2245 ---- ---- ---- ---- 511.00 +14.60 496.40 2250 ---- ---- ---- ---- 515.20 +14.60 500.60 2255 ---- ---- ---- ---- 519.50 +14.70 504.80 2260 ---- ---- ---- ---- 523.80 +14.80 509.00 2265 ---- ---- ---- ---- 528.00 +14.70 513.30 2270 ---- ---- ---- ---- 532.30 +14.80 517.50 2275 ---- ---- ---- ---- 536.60 +14.80 521.80 2280 ---- ---- ---- ---- 540.90 +14.90 526.00 2285 ---- ---- ---- ---- 545.30 +15.00 530.30 2290 ---- ---- ---- ---- 549.60 +15.00 534.60 2295 ---- ---- ---- ---- 553.90 +15.10 538.80 2300 ---- ---- ---- ---- 558.20 +15.10 543.10 2305 ---- ---- ---- ---- 562.60 +15.20 547.40 2310 ---- ---- ---- ---- 566.90 +15.20 551.70 2315 ---- ---- ---- ---- 571.30 +15.30 556.00 2320 ---- ---- ---- ---- 575.60 +15.30 560.30 2325 ---- ---- ---- ---- 580.00 +15.30 564.70 2330 ---- ---- ---- ---- 584.40 +15.40 569.00 2335 ---- ---- ---- ---- 588.80 +15.50 573.30 2340 ---- ---- ---- ---- 593.20 +15.50 577.70 2345 ---- ---- ---- ---- 597.50 +15.50 582.00 2350 ---- ---- ---- ---- 601.90 +15.50 586.40 2355 ---- ---- ---- ---- 606.40 +15.60 590.80 2360 ---- ---- ---- ---- 610.80 +15.70 595.10 2365 ---- ---- ---- ---- 615.20 +15.70 599.50 2370 ---- ---- ---- ---- 619.60 +15.70 603.90 2375 ---- ---- ---- ---- 624.00 +15.70 608.30 2380 ---- ---- ---- ---- 628.50 +15.80 612.70 2390 ---- ---- ---- ---- 637.40 +15.90 621.50 2400 ---- ---- ---- ---- 646.30 +16.00 630.30 2410 ---- ---- ---- ---- 655.20 +16.00 639.20 2420 ---- ---- ---- ---- 664.20 +16.10 648.10 2425 ---- ---- ---- ---- 668.70 +16.20 652.50 2430 ---- ---- ---- ---- 673.20 +16.20 657.00 2440 ---- ---- ---- ---- 682.20 +16.30 665.90 2450 ---- ---- ---- ---- 691.20 +16.40 674.80 2460 ---- ---- ---- ---- 700.20 +16.40 683.80 2470 ---- ---- ---- ---- 709.30 +16.50 692.80 2475 ---- ---- ---- ---- 713.80 +16.50 697.30 2500 ---- ---- ---- ---- 736.60 +16.70 719.90 2525 ---- ---- ---- ---- 759.40 +16.80 742.60 2550 ---- ---- ---- ---- 782.40 +17.00 765.40 2575 ---- ---- ---- ---- 805.50 +17.20 788.30 2600 ---- ---- ---- ---- 828.70 +17.40 811.30 2625 ---- ---- ---- ---- 851.90 +17.40 834.50 2650 ---- ---- ---- ---- 875.30 +17.60 857.70 950 ---- ---- ---- ---- 10.20 +.90 9.30 975 ---- ---- ---- ---- 11.30 +.90 10.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 20.90 +1.10 19.80 1050 ---- ---- ---- ---- 22.70 +1.10 21.60 1075 ---- ---- ---- ---- 24.70 +1.20 23.50 1100 ---- ---- ---- ---- 26.70 +1.20 25.50 1125 ---- ---- ---- ---- 28.90 +1.30 27.60 1150 ---- ---- ---- ---- 31.20 +1.40 29.80 1175 ---- ---- ---- ---- 33.60 +1.40 32.20 1200 ---- ---- ---- ---- 36.10 +1.50 34.60 1220 ---- ---- ---- ---- 38.20 +1.50 36.70 1225 ---- ---- ---- ---- 38.80 +1.60 37.20 1230 ---- ---- ---- ---- 39.30 +1.50 37.80 1240 ---- ---- ---- ---- 40.40 +1.50 38.90 1250 ---- ---- ---- ---- 41.60 +1.60 40.00 1260 ---- ---- ---- ---- 42.70 +1.60 41.10 1270 ---- ---- ---- ---- 43.90 +1.60 42.30 1275 ---- ---- ---- ---- 44.50 +1.60 42.90 1280 ---- ---- ---- ---- 45.10 +1.60 43.50 1290 ---- ---- ---- ---- 46.40 +1.70 44.70 1300 ---- ---- ---- ---- 47.60 +1.70 45.90 1310 ---- ---- ---- ---- 48.90 +1.70 47.20 1315 ---- ---- ---- ---- 49.60 +1.80 47.80 1320 ---- ---- ---- ---- 50.20 +1.70 48.50 1325 ---- ---- ---- ---- 50.90 +1.80 49.10 1330 ---- ---- ---- ---- 51.50 +1.70 49.80 1335 ---- ---- ---- ---- 52.20 +1.70 50.50 1340 ---- ---- ---- ---- 52.90 +1.80 51.10 1345 ---- ---- ---- ---- 53.60 +1.80 51.80 1350 ---- ---- ---- ---- 54.30 +1.80 52.50 1355 ---- ---- ---- ---- 55.00 +1.80 53.20 1360 ---- ---- ---- ---- 55.70 +1.80 53.90 1365 ---- ---- ---- ---- 56.40 +1.80 54.60 1370 ---- ---- ---- ---- 57.20 +1.90 55.30 1375 ---- ---- ---- ---- 57.90 +1.90 56.00 1380 ---- ---- ---- ---- 58.60 +1.90 56.70 1385 ---- ---- ---- ---- 59.40 +1.90 57.50 1390 ---- ---- ---- ---- 60.10 +1.90 58.20 1395 ---- ---- ---- ---- 60.90 +1.90 59.00 1400 ---- ---- ---- ---- 61.70 +2.00 59.70 1405 ---- ---- ---- ---- 62.40 +1.90 60.50 1410 ---- ---- ---- ---- 63.20 +1.90 61.30 1415 ---- ---- ---- ---- 64.00 +1.90 62.10 1420 ---- ---- ---- ---- 64.90 +2.00 62.90 1425 ---- ---- ---- ---- 65.70 +2.00 63.70 1430 ---- ---- ---- ---- 66.50 +2.00 64.50 1435 ---- ---- ---- ---- 67.40 +2.10 65.30 1440 ---- ---- ---- ---- 68.20 +2.00 66.20 1445 ---- ---- ---- ---- 69.10 +2.10 67.00 1450 ---- ---- ---- ---- 70.00 +2.10 67.90 1455 ---- ---- ---- ---- 70.90 +2.10 68.80 1460 ---- ---- ---- ---- 71.80 +2.10 69.70 1465 ---- ---- ---- ---- 72.80 +2.20 70.60 1470 ---- ---- ---- ---- 73.70 +2.20 71.50 1475 ---- ---- ---- ---- 74.70 +2.20 72.50 1480 ---- ---- ---- ---- 75.70 +2.20 73.50 1485 ---- ---- ---- ---- 76.80 +2.40 74.40 1490 ---- ---- ---- ---- 77.80 +2.40 75.40 1495 ---- ---- ---- ---- 78.90 +2.40 76.50 1500 ---- ---- ---- ---- 79.90 +2.40 77.50 1505 ---- ---- ---- ---- 81.00 +2.40 78.60 1510 ---- ---- ---- ---- 82.20 +2.60 79.60 1515 ---- ---- ---- ---- 83.30 +2.60 80.70 1520 ---- ---- ---- ---- 84.50 +2.60 81.90 1525 ---- ---- ---- ---- 85.70 +2.70 83.00 1530 ---- ---- ---- ---- 86.90 +2.70 84.20 1535 ---- ---- ---- ---- 88.10 +2.80 85.30 1540 ---- ---- ---- ---- 89.40 +2.90 86.50 1545 ---- ---- ---- ---- 90.70 +2.90 87.80 1550 ---- ---- ---- ---- 92.00 +3.00 89.00 1555 ---- ---- ---- ---- 93.30 +3.00 90.30 1560 ---- ---- ---- ---- 94.70 +3.10 91.60 1565 ---- ---- ---- ---- 96.00 +3.10 92.90 1570 ---- ---- ---- ---- 97.40 +3.20 94.20 1575 ---- ---- ---- ---- 98.90 +3.30 95.60 1580 ---- ---- ---- ---- 100.30 +3.30 97.00 1585 ---- ---- ---- ---- 101.80 +3.40 98.40 1590 ---- ---- ---- ---- 103.30 +3.50 99.80 1595 ---- ---- ---- ---- 104.80 +3.60 101.20 1600 ---- ---- ---- ---- 106.40 +3.70 102.70 1605 ---- ---- ---- ---- 107.90 +3.70 104.20 1610 ---- ---- ---- ---- 109.50 +3.70 105.80 1615 ---- ---- ---- ---- 111.20 +3.90 107.30 1620 ---- ---- ---- ---- 112.80 +3.90 108.90 1625 ---- ---- ---- ---- 114.50 +4.00 110.50 1630 ---- ---- ---- ---- 116.20 +4.10 112.10 1635 ---- ---- ---- ---- 117.90 +4.10 113.80 1640 ---- ---- ---- ---- 119.70 +4.20 115.50 1645 ---- ---- ---- ---- 121.40 +4.20 117.20 1650 ---- ---- ---- ---- 123.20 +4.30 118.90 1655 ---- ---- ---- ---- 125.10 +4.40 120.70 1660 ---- ---- ---- ---- 126.90 +4.50 122.40 1665 ---- ---- ---- ---- 128.80 +4.50 124.30 1670 ---- ---- ---- ---- 130.70 +4.60 126.10 1675 ---- ---- ---- ---- 132.60 +4.60 128.00 1680 ---- ---- ---- ---- 134.60 +4.70 129.90 1685 ---- ---- ---- ---- 136.60 +4.80 131.80 1690 ---- ---- ---- ---- 138.60 +4.90 133.70 1695 ---- ---- ---- ---- 140.60 +4.90 135.70 1700 ---- ---- ---- ---- 142.70 +5.00 137.70 1705 ---- ---- ---- ---- 144.80 +5.00 139.80 1710 ---- ---- ---- ---- 146.90 +5.10 141.80 1715 ---- ---- ---- ---- 149.10 +5.20 143.90 1720 ---- ---- ---- ---- 151.30 +5.20 146.10 1725 ---- ---- ---- ---- 153.50 +5.30 148.20 1730 ---- ---- ---- ---- 155.70 +5.30 150.40 1735 ---- ---- ---- ---- 158.00 +5.40 152.60 1740 ---- ---- ---- ---- 160.30 +5.50 154.80 1745 ---- ---- ---- ---- 162.60 +5.50 157.10 1750 ---- ---- ---- ---- 164.90 +5.50 159.40 1755 ---- ---- ---- ---- 167.30 +5.60 161.70 1760 ---- ---- ---- ---- 169.70 +5.60 164.10 1765 ---- ---- ---- ---- 172.20 +5.70 166.50 1770 ---- ---- ---- ---- 174.70 +5.80 168.90 1775 ---- ---- ---- ---- 177.20 +5.90 171.30 1780 ---- ---- ---- ---- 179.70 +5.90 173.80 1785 ---- ---- ---- ---- 182.30 +6.00 176.30 1790 ---- ---- ---- ---- 184.90 +6.10 178.80 1795 ---- ---- ---- ---- 187.60 +6.20 181.40 1800 ---- ---- ---- ---- 190.30 +6.30 184.00 1805 ---- ---- ---- ---- 193.00 +6.40 186.60 1810 ---- ---- ---- ---- 195.70 +6.50 189.20 1815 ---- ---- ---- ---- 198.50 +6.60 191.90 1820 ---- ---- ---- ---- 201.30 +6.70 194.60 1825 ---- ---- ---- ---- 204.20 +6.90 197.30 1830 ---- ---- ---- ---- 207.10 +7.00 200.10 1835 ---- ---- ---- ---- 210.00 +7.10 202.90 1840 ---- ---- ---- ---- 213.00 +7.30 205.70 1845 ---- ---- ---- ---- 215.90 +7.40 208.50 1850 ---- ---- ---- ---- 219.00 +7.60 211.40 1855 ---- ---- ---- ---- 222.00 +7.70 214.30 1860 ---- ---- ---- ---- 225.10 +7.90 217.20 1865 ---- ---- ---- ---- 228.30 +8.20 220.10 1870 ---- ---- ---- ---- 231.40 +8.30 223.10 1875 ---- ---- ---- ---- 234.60 +8.50 226.10 1880 ---- ---- ---- ---- 237.80 +8.70 229.10 1885 ---- ---- ---- ---- 241.00 +8.80 232.20 1890 ---- ---- ---- ---- 244.30 +9.00 235.30 1895 ---- ---- ---- ---- 247.50 +9.10 238.40 1900 ---- ---- ---- ---- 250.80 +9.30 241.50 1905 ---- ---- ---- ---- 254.10 +9.40 244.70 1910 ---- ---- ---- ---- 257.50 +9.70 247.80 1915 ---- ---- ---- ---- 260.80 +9.80 251.00 1920 ---- ---- ---- ---- 264.20 +9.90 254.30 1925 ---- ---- ---- ---- 267.50 +10.00 257.50 1930 ---- ---- ---- ---- 270.90 +10.10 260.80 1935 ---- ---- ---- ---- 274.30 +10.20 264.10 1940 ---- ---- ---- ---- 277.70 +10.30 267.40 1945 ---- ---- ---- ---- 281.10 +10.40 270.70 1950 ---- ---- ---- ---- 284.50 +10.40 274.10 1955 ---- ---- ---- ---- 288.00 +10.50 277.50 1960 ---- ---- ---- ---- 291.40 +10.50 280.90 1965 ---- ---- ---- ---- 294.90 +10.60 284.30 1970 ---- ---- ---- ---- 298.40 +10.60 287.80 1975 ---- ---- ---- ---- 301.90 +10.70 291.20 1980 ---- ---- ---- ---- 305.50 +10.80 294.70 1985 ---- ---- ---- ---- 309.00 +10.80 298.20 1990 ---- ---- ---- ---- 312.60 +10.90 301.70 1995 ---- ---- ---- ---- 316.20 +10.90 305.30 2000 ---- ---- ---- ---- 319.80 +10.90 308.90 2005 ---- ---- ---- ---- 323.50 +11.10 312.40 2010 ---- ---- ---- ---- 327.10 +11.10 316.00 2015 ---- ---- ---- ---- 330.80 +11.20 319.60 2020 ---- ---- ---- ---- 334.50 +11.20 323.30 2025 ---- ---- ---- ---- 338.20 +11.30 326.90 2030 ---- ---- ---- ---- 341.90 +11.30 330.60 2035 ---- ---- ---- ---- 345.70 +11.40 334.30 2040 ---- ---- ---- ---- 349.40 +11.50 337.90 2045 ---- ---- ---- ---- 353.20 +11.50 341.70 2050 ---- ---- ---- ---- 357.00 +11.60 345.40 2055 ---- ---- ---- ---- 360.80 +11.70 349.10 2060 ---- ---- ---- ---- 364.60 +11.70 352.90 2065 ---- ---- ---- ---- 368.40 +11.80 356.60 2070 ---- ---- ---- ---- 372.20 +11.80 360.40 2075 ---- ---- ---- ---- 376.10 +11.90 364.20 2080 ---- ---- ---- ---- 379.90 +11.90 368.00 2085 ---- ---- ---- ---- 383.80 +12.00 371.80 2090 ---- ---- ---- ---- 387.70 +12.10 375.60 2095 ---- ---- ---- ---- 391.60 +12.20 379.40 2100 ---- ---- ---- ---- 395.50 +12.20 383.30 2105 ---- ---- ---- ---- 399.40 +12.30 387.10 2110 ---- ---- ---- ---- 403.30 +12.30 391.00 2115 ---- ---- ---- ---- 407.30 +12.40 394.90 2120 ---- ---- ---- ---- 411.20 +12.40 398.80 2125 ---- ---- ---- ---- 415.20 +12.50 402.70 2130 ---- ---- ---- ---- 419.10 +12.50 406.60 2135 ---- ---- ---- ---- 423.10 +12.60 410.50 2140 ---- ---- ---- ---- 427.10 +12.70 414.40 2145 ---- ---- ---- ---- 431.10 +12.70 418.40 2150 ---- ---- ---- ---- 435.10 +12.80 422.30 2155 ---- ---- ---- ---- 439.10 +12.80 426.30 2160 ---- ---- ---- ---- 443.10 +12.90 430.20 2165 ---- ---- ---- ---- 447.20 +13.00 434.20 2170 ---- ---- ---- ---- 451.20 +13.00 438.20 2175 ---- ---- ---- ---- 455.30 +13.10 442.20 2180 ---- ---- ---- ---- 459.30 +13.10 446.20 2185 ---- ---- ---- ---- 463.40 +13.20 450.20 2190 ---- ---- ---- ---- 467.50 +13.20 454.30 2195 ---- ---- ---- ---- 471.60 +13.30 458.30 2200 ---- ---- ---- ---- 475.70 +13.40 462.30 2205 ---- ---- ---- ---- 479.80 +13.40 466.40 2210 ---- ---- ---- ---- 483.90 +13.40 470.50 2215 ---- ---- ---- ---- 488.00 +13.50 474.50 2220 ---- ---- ---- ---- 492.20 +13.60 478.60 2225 ---- ---- ---- ---- 496.30 +13.60 482.70 2230 ---- ---- ---- ---- 500.40 +13.60 486.80 2235 ---- ---- ---- ---- 504.60 +13.70 490.90 2240 ---- ---- ---- ---- 508.80 +13.80 495.00 2245 ---- ---- ---- ---- 512.90 +13.80 499.10 2250 ---- ---- ---- ---- 517.10 +13.80 503.30 2255 ---- ---- ---- ---- 521.30 +13.90 507.40 2260 ---- ---- ---- ---- 525.50 +13.90 511.60 2265 ---- ---- ---- ---- 529.70 +14.00 515.70 2270 ---- ---- ---- ---- 533.90 +14.00 519.90 2275 ---- ---- ---- ---- 538.10 +14.10 524.00 2280 ---- ---- ---- ---- 542.40 +14.20 528.20 2285 ---- ---- ---- ---- 546.60 +14.20 532.40 2290 ---- ---- ---- ---- 550.80 +14.20 536.60 2295 ---- ---- ---- ---- 555.10 +14.30 540.80 2300 ---- ---- ---- ---- 559.30 +14.30 545.00 2305 ---- ---- ---- ---- 563.60 +14.40 549.20 2310 ---- ---- ---- ---- 567.90 +14.40 553.50 2315 ---- ---- ---- ---- 572.10 +14.40 557.70 2320 ---- ---- ---- ---- 576.40 +14.50 561.90 2325 ---- ---- ---- ---- 580.70 +14.50 566.20 2330 ---- ---- ---- ---- 585.00 +14.60 570.40 2335 ---- ---- ---- ---- 589.30 +14.60 574.70 2340 ---- ---- ---- ---- 593.60 +14.70 578.90 2345 ---- ---- ---- ---- 597.90 +14.70 583.20 2350 ---- ---- ---- ---- 602.30 +14.80 587.50 2355 ---- ---- ---- ---- 606.60 +14.80 591.80 2360 ---- ---- ---- ---- 610.90 +14.80 596.10 2365 ---- ---- ---- ---- 615.30 +14.90 600.40 2370 ---- ---- ---- ---- 619.60 +14.90 604.70 2375 ---- ---- ---- ---- 624.00 +15.00 609.00 2380 ---- ---- ---- ---- 628.30 +15.00 613.30 2390 ---- ---- ---- ---- 637.10 +15.10 622.00 2400 ---- ---- ---- ---- 645.80 +15.20 630.60 2410 ---- ---- ---- ---- 654.60 +15.30 639.30 2420 ---- ---- ---- ---- 663.40 +15.30 648.10 2425 ---- ---- ---- ---- 667.80 +15.40 652.40 2430 ---- ---- ---- ---- 672.20 +15.40 656.80 2440 ---- ---- ---- ---- 681.10 +15.50 665.60 2450 ---- ---- ---- ---- 689.90 +15.50 674.40 2460 ---- ---- ---- ---- 698.80 +15.60 683.20 2470 ---- ---- ---- ---- 707.70 +15.70 692.00 2475 ---- ---- ---- ---- 712.20 +15.70 696.50 2480 ---- ---- ---- ---- 716.70 +15.80 700.90 2500 ---- ---- ---- ---- 734.60 +15.90 718.70 2525 ---- ---- ---- ---- 757.10 +16.10 741.00 2550 ---- ---- ---- ---- 779.70 +16.30 763.40 2575 ---- ---- ---- ---- 802.40 +16.40 786.00 2600 ---- ---- ---- ---- 825.20 +16.60 808.60 2625 ---- ---- ---- ---- 848.10 +16.70 831.40 2650 ---- ---- ---- ---- 871.20 +16.90 854.30 2675 ---- ---- ---- ---- 894.20 +17.00 877.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 33.00 +1.50 31.50 1100 ---- ---- ---- ---- 35.40 +1.50 33.90 1125 ---- ---- ---- ---- 38.00 +1.70 36.30 1150 ---- ---- ---- ---- 40.60 +1.80 38.80 1175 ---- ---- ---- ---- 43.40 +1.90 41.50 1200 ---- ---- ---- ---- 46.30 +2.00 44.30 1225 ---- ---- ---- ---- 49.40 +2.20 47.20 1250 ---- ---- ---- ---- 52.50 +2.30 50.20 1270 ---- ---- ---- ---- 55.20 +2.50 52.70 1275 ---- ---- ---- ---- 55.80 +2.40 53.40 1280 ---- ---- ---- ---- 56.50 +2.50 54.00 1290 ---- ---- ---- ---- 57.90 +2.60 55.30 1300 ---- ---- ---- ---- 59.30 +2.70 56.60 1310 ---- ---- ---- ---- 60.70 +2.70 58.00 1320 ---- ---- ---- ---- 62.10 +2.70 59.40 1325 ---- ---- ---- ---- 62.90 +2.80 60.10 1330 ---- ---- ---- ---- 63.60 +2.80 60.80 1340 ---- ---- ---- ---- 65.10 +2.90 62.20 1350 ---- ---- ---- ---- 66.60 +3.00 63.60 1360 ---- ---- ---- ---- 68.20 +3.10 65.10 1370 ---- ---- ---- ---- 69.70 +3.10 66.60 1375 ---- ---- ---- ---- 70.50 +3.20 67.30 1380 ---- ---- ---- ---- 71.30 +3.20 68.10 1385 ---- ---- ---- ---- 72.10 +3.20 68.90 1390 ---- ---- ---- ---- 72.90 +3.20 69.70 1395 ---- ---- ---- ---- 73.80 +3.40 70.40 1400 ---- ---- ---- ---- 74.60 +3.40 71.20 1405 ---- ---- ---- ---- 75.40 +3.40 72.00 1410 ---- ---- ---- ---- 76.30 +3.50 72.80 1415 ---- ---- ---- ---- 77.10 +3.50 73.60 1420 ---- ---- ---- ---- 78.00 +3.60 74.40 1425 ---- ---- ---- ---- 78.80 +3.50 75.30 1430 ---- ---- ---- ---- 79.70 +3.60 76.10 1435 ---- ---- ---- ---- 80.60 +3.70 76.90 1440 ---- ---- ---- ---- 81.50 +3.70 77.80 1445 ---- ---- ---- ---- 82.40 +3.70 78.70 1450 ---- ---- ---- ---- 83.30 +3.80 79.50 1455 ---- ---- ---- ---- 84.20 +3.80 80.40 1460 ---- ---- ---- ---- 85.20 +3.90 81.30 1465 ---- ---- ---- ---- 86.10 +3.90 82.20 1470 ---- ---- ---- ---- 87.10 +3.90 83.20 1475 ---- ---- ---- ---- 88.10 +4.00 84.10 1480 ---- ---- ---- ---- 89.10 +4.10 85.00 1485 ---- ---- ---- ---- 90.10 +4.10 86.00 1490 ---- ---- ---- ---- 91.10 +4.10 87.00 1495 ---- ---- ---- ---- 92.20 +4.20 88.00 1500 ---- ---- ---- ---- 93.30 +4.30 89.00 1505 ---- ---- ---- ---- 94.40 +4.30 90.10 1510 ---- ---- ---- ---- 95.50 +4.40 91.10 1515 ---- ---- ---- ---- 96.60 +4.40 92.20 1520 ---- ---- ---- ---- 97.70 +4.40 93.30 1525 ---- ---- ---- ---- 98.90 +4.50 94.40 1530 ---- ---- ---- ---- 100.10 +4.60 95.50 1535 ---- ---- ---- ---- 101.30 +4.60 96.70 1540 ---- ---- ---- ---- 102.50 +4.60 97.90 1545 ---- ---- ---- ---- 103.80 +4.70 99.10 1550 ---- ---- ---- ---- 105.00 +4.70 100.30 1555 ---- ---- ---- ---- 106.30 +4.80 101.50 1560 ---- ---- ---- ---- 107.60 +4.80 102.80 1565 ---- ---- ---- ---- 109.00 +5.00 104.00 1570 ---- ---- ---- ---- 110.30 +5.00 105.30 1575 ---- ---- ---- ---- 111.70 +5.00 106.70 1580 ---- ---- ---- ---- 113.10 +5.10 108.00 1585 ---- ---- ---- ---- 114.50 +5.10 109.40 1590 ---- ---- ---- ---- 116.00 +5.20 110.80 1595 ---- ---- ---- ---- 117.40 +5.20 112.20 1600 ---- ---- ---- ---- 118.90 +5.30 113.60 1605 ---- ---- ---- ---- 120.40 +5.30 115.10 1610 ---- ---- ---- ---- 122.00 +5.50 116.50 1615 ---- ---- ---- ---- 123.50 +5.50 118.00 1620 ---- ---- ---- ---- 125.10 +5.50 119.60 1625 ---- ---- ---- ---- 126.70 +5.60 121.10 1630 ---- ---- ---- ---- 128.40 +5.70 122.70 1635 ---- ---- ---- ---- 130.00 +5.70 124.30 1640 ---- ---- ---- ---- 131.70 +5.80 125.90 1645 ---- ---- ---- ---- 133.40 +5.80 127.60 1650 ---- ---- ---- ---- 135.20 +5.90 129.30 1655 ---- ---- ---- ---- 136.90 +5.90 131.00 1660 ---- ---- ---- ---- 138.70 +6.00 132.70 1665 ---- ---- ---- ---- 140.60 +6.20 134.40 1670 ---- ---- ---- ---- 142.40 +6.20 136.20 1675 ---- ---- ---- ---- 144.30 +6.30 138.00 1680 ---- ---- ---- ---- 146.20 +6.30 139.90 1685 ---- ---- ---- ---- 148.10 +6.40 141.70 1690 ---- ---- ---- ---- 150.00 +6.40 143.60 1695 ---- ---- ---- ---- 152.00 +6.50 145.50 1700 ---- ---- ---- ---- 154.00 +6.50 147.50 1705 ---- ---- ---- ---- 156.10 +6.70 149.40 1710 ---- ---- ---- ---- 158.10 +6.70 151.40 1715 ---- ---- ---- ---- 160.20 +6.70 153.50 1720 ---- ---- ---- ---- 162.30 +6.80 155.50 1725 ---- ---- ---- ---- 164.50 +6.90 157.60 1730 ---- ---- ---- ---- 166.70 +7.00 159.70 1735 ---- ---- ---- ---- 168.90 +7.10 161.80 1740 ---- ---- ---- ---- 171.10 +7.10 164.00 1745 ---- ---- ---- ---- 173.40 +7.20 166.20 1750 ---- ---- ---- ---- 175.60 +7.20 168.40 1755 ---- ---- ---- ---- 178.00 +7.40 170.60 1760 ---- ---- ---- ---- 180.30 +7.40 172.90 1765 ---- ---- ---- ---- 182.70 +7.50 175.20 1770 ---- ---- ---- ---- 185.10 +7.50 177.60 1775 ---- ---- ---- ---- 187.50 +7.60 179.90 1780 ---- ---- ---- ---- 189.90 +7.60 182.30 1785 ---- ---- ---- ---- 192.40 +7.70 184.70 1790 ---- ---- ---- ---- 194.90 +7.70 187.20 1795 ---- ---- ---- ---- 197.50 +7.90 189.60 1800 ---- ---- ---- ---- 200.10 +8.00 192.10 1805 ---- ---- ---- ---- 202.60 +7.90 194.70 1810 ---- ---- ---- ---- 205.30 +8.10 197.20 1815 ---- ---- ---- ---- 207.90 +8.10 199.80 1820 ---- ---- ---- ---- 210.60 +8.20 202.40 1825 ---- ---- ---- ---- 213.30 +8.30 205.00 1830 ---- ---- ---- ---- 216.00 +8.30 207.70 1835 ---- ---- ---- ---- 218.80 +8.40 210.40 1840 ---- ---- ---- ---- 221.60 +8.50 213.10 1845 ---- ---- ---- ---- 224.40 +8.50 215.90 1850 ---- ---- ---- ---- 227.30 +8.60 218.70 1855 ---- ---- ---- ---- 230.10 +8.60 221.50 1860 ---- ---- ---- ---- 233.00 +8.70 224.30 1865 ---- ---- ---- ---- 236.00 +8.80 227.20 1870 ---- ---- ---- ---- 238.90 +8.90 230.00 1875 ---- ---- ---- ---- 241.90 +8.90 233.00 1880 ---- ---- ---- ---- 244.90 +9.00 235.90 1885 ---- ---- ---- ---- 247.90 +9.00 238.90 1890 ---- ---- ---- ---- 251.00 +9.20 241.80 1895 ---- ---- ---- ---- 254.10 +9.20 244.90 1900 ---- ---- ---- ---- 257.20 +9.30 247.90 1905 ---- ---- ---- ---- 260.30 +9.30 251.00 1910 ---- ---- ---- ---- 263.50 +9.40 254.10 1915 ---- ---- ---- ---- 266.60 +9.40 257.20 1920 ---- ---- ---- ---- 269.90 +9.60 260.30 1925 ---- ---- ---- ---- 273.10 +9.60 263.50 1930 ---- ---- ---- ---- 276.30 +9.60 266.70 1935 ---- ---- ---- ---- 279.60 +9.70 269.90 1940 ---- ---- ---- ---- 282.90 +9.80 273.10 1945 ---- ---- ---- ---- 286.20 +9.80 276.40 1950 ---- ---- ---- ---- 289.60 +9.90 279.70 1955 ---- ---- ---- ---- 292.90 +9.90 283.00 1960 ---- ---- ---- ---- 296.30 +10.00 286.30 1965 ---- ---- ---- ---- 299.70 +10.10 289.60 1970 ---- ---- ---- ---- 303.20 +10.20 293.00 1975 ---- ---- ---- ---- 306.60 +10.20 296.40 1980 ---- ---- ---- ---- 310.10 +10.30 299.80 1985 ---- ---- ---- ---- 313.60 +10.40 303.20 1990 ---- ---- ---- ---- 317.10 +10.40 306.70 1995 ---- ---- ---- ---- 320.60 +10.40 310.20 2000 ---- ---- ---- ---- 324.20 +10.50 313.70 2005 ---- ---- ---- ---- 327.70 +10.50 317.20 2010 ---- ---- ---- ---- 331.30 +10.60 320.70 2015 ---- ---- ---- ---- 334.90 +10.70 324.20 2020 ---- ---- ---- ---- 338.50 +10.70 327.80 2025 ---- ---- ---- ---- 342.20 +10.80 331.40 2030 ---- ---- ---- ---- 345.80 +10.80 335.00 2035 ---- ---- ---- ---- 349.50 +10.90 338.60 2040 ---- ---- ---- ---- 353.20 +11.00 342.20 2045 ---- ---- ---- ---- 356.90 +11.10 345.80 2050 ---- ---- ---- ---- 360.60 +11.10 349.50 2055 ---- ---- ---- ---- 364.30 +11.10 353.20 2060 ---- ---- ---- ---- 368.00 +11.10 356.90 2065 ---- ---- ---- ---- 371.80 +11.20 360.60 2070 ---- ---- ---- ---- 375.60 +11.30 364.30 2075 ---- ---- ---- ---- 379.30 +11.30 368.00 2080 ---- ---- ---- ---- 383.10 +11.40 371.70 2085 ---- ---- ---- ---- 386.90 +11.40 375.50 2090 ---- ---- ---- ---- 390.80 +11.50 379.30 2095 ---- ---- ---- ---- 394.60 +11.60 383.00 2100 ---- ---- ---- ---- 398.40 +11.60 386.80 2105 ---- ---- ---- ---- 402.30 +11.70 390.60 2110 ---- ---- ---- ---- 406.20 +11.70 394.50 2115 ---- ---- ---- ---- 410.00 +11.70 398.30 2120 ---- ---- ---- ---- 413.90 +11.80 402.10 2125 ---- ---- ---- ---- 417.80 +11.80 406.00 2130 ---- ---- ---- ---- 421.70 +11.90 409.80 2135 ---- ---- ---- ---- 425.60 +11.90 413.70 2140 ---- ---- ---- ---- 429.60 +12.00 417.60 2145 ---- ---- ---- ---- 433.50 +12.00 421.50 2150 ---- ---- ---- ---- 437.50 +12.10 425.40 2155 ---- ---- ---- ---- 441.40 +12.10 429.30 2160 ---- ---- ---- ---- 445.40 +12.20 433.20 2165 ---- ---- ---- ---- 449.40 +12.30 437.10 2170 ---- ---- ---- ---- 453.40 +12.30 441.10 2175 ---- ---- ---- ---- 457.30 +12.30 445.00 2180 ---- ---- ---- ---- 461.40 +12.40 449.00 2185 ---- ---- ---- ---- 465.40 +12.50 452.90 2190 ---- ---- ---- ---- 469.40 +12.50 456.90 2195 ---- ---- ---- ---- 473.40 +12.50 460.90 2200 ---- ---- ---- ---- 477.50 +12.60 464.90 2205 ---- ---- ---- ---- 481.50 +12.60 468.90 2210 ---- ---- ---- ---- 485.60 +12.70 472.90 2215 ---- ---- ---- ---- 489.70 +12.70 477.00 2220 ---- ---- ---- ---- 493.70 +12.70 481.00 2225 ---- ---- ---- ---- 497.80 +12.80 485.00 2230 ---- ---- ---- ---- 501.90 +12.80 489.10 2235 ---- ---- ---- ---- 506.00 +12.80 493.20 2240 ---- ---- ---- ---- 510.10 +12.90 497.20 2245 ---- ---- ---- ---- 514.30 +13.00 501.30 2250 ---- ---- ---- ---- 518.40 +13.00 505.40 2255 ---- ---- ---- ---- 522.50 +13.00 509.50 2260 ---- ---- ---- ---- 526.70 +13.10 513.60 2265 ---- ---- ---- ---- 530.80 +13.10 517.70 2270 ---- ---- ---- ---- 535.00 +13.20 521.80 2275 ---- ---- ---- ---- 539.20 +13.20 526.00 2280 ---- ---- ---- ---- 543.40 +13.30 530.10 2285 ---- ---- ---- ---- 547.50 +13.20 534.30 2290 ---- ---- ---- ---- 551.70 +13.30 538.40 2295 ---- ---- ---- ---- 555.90 +13.30 542.60 2300 ---- ---- ---- ---- 560.10 +13.40 546.70 2305 ---- ---- ---- ---- 564.40 +13.50 550.90 2310 ---- ---- ---- ---- 568.60 +13.50 555.10 2315 ---- ---- ---- ---- 572.80 +13.50 559.30 2320 ---- ---- ---- ---- 577.00 +13.50 563.50 2325 ---- ---- ---- ---- 581.30 +13.60 567.70 2330 ---- ---- ---- ---- 585.50 +13.60 571.90 2335 ---- ---- ---- ---- 589.80 +13.70 576.10 2340 ---- ---- ---- ---- 594.10 +13.80 580.30 2345 ---- ---- ---- ---- 598.30 +13.70 584.60 2350 ---- ---- ---- ---- 602.60 +13.80 588.80 2355 ---- ---- ---- ---- 606.90 +13.80 593.10 2360 ---- ---- ---- ---- 611.20 +13.90 597.30 2365 ---- ---- ---- ---- 615.50 +13.90 601.60 2370 ---- ---- ---- ---- 619.80 +13.90 605.90 2375 ---- ---- ---- ---- 624.10 +14.00 610.10 2380 ---- ---- ---- ---- 628.40 +14.00 614.40 2385 ---- ---- ---- ---- 632.70 +14.00 618.70 2390 ---- ---- ---- ---- 637.10 +14.10 623.00 2400 ---- ---- ---- ---- 645.70 +14.10 631.60 2410 ---- ---- ---- ---- 654.40 +14.20 640.20 2420 ---- ---- ---- ---- 663.20 +14.30 648.90 2425 ---- ---- ---- ---- 667.50 +14.30 653.20 2430 ---- ---- ---- ---- 671.90 +14.30 657.60 2440 ---- ---- ---- ---- 680.70 +14.40 666.30 2450 ---- ---- ---- ---- 689.50 +14.50 675.00 2460 ---- ---- ---- ---- 698.30 +14.60 683.70 2470 ---- ---- ---- ---- 707.10 +14.60 692.50 2475 ---- ---- ---- ---- 711.50 +14.60 696.90 2480 ---- ---- ---- ---- 715.90 +14.60 701.30 2500 ---- ---- ---- ---- 733.70 +14.80 718.90 2525 ---- ---- ---- ---- 756.00 +14.90 741.10 2550 ---- ---- ---- ---- 778.40 +15.00 763.40 2575 ---- ---- ---- ---- 801.00 +15.20 785.80 2600 ---- ---- ---- ---- 823.60 +15.30 808.30 2625 ---- ---- ---- ---- 846.30 +15.40 830.90 2650 ---- ---- ---- ---- 869.20 +15.60 853.60 2675 ---- ---- ---- ---- 892.10 +15.80 876.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 48.60 +2.50 46.10 1350 ---- ---- ---- ---- 53.80 +2.70 51.10 1375 ---- ---- ---- ---- 59.40 +3.00 56.40 1400 ---- ---- ---- ---- 65.30 +3.20 62.10 1425 ---- ---- ---- ---- 71.50 +3.40 68.10 1450 ---- ---- ---- ---- 78.20 +3.70 74.50 1475 ---- ---- ---- ---- 85.20 +3.90 81.30 1500 ---- ---- ---- ---- 92.60 +4.20 88.40 1520 ---- ---- ---- ---- 98.80 +4.40 94.40 1525 ---- ---- ---- ---- 100.40 +4.50 95.90 1530 ---- ---- ---- ---- 102.00 +4.50 97.50 1540 ---- ---- ---- ---- 105.20 +4.60 100.60 1550 ---- ---- ---- ---- 108.50 +4.70 103.80 1560 ---- ---- ---- ---- 111.90 +4.80 107.10 1570 ---- ---- ---- ---- 115.40 +5.00 110.40 1575 ---- ---- ---- ---- 117.10 +5.00 112.10 1580 ---- ---- ---- ---- 118.90 +5.10 113.80 1590 ---- ---- ---- ---- 122.40 +5.20 117.20 1600 ---- ---- ---- ---- 126.00 +5.30 120.70 1610 ---- ---- ---- ---- 129.70 +5.40 124.30 1615 ---- ---- ---- ---- 131.60 +5.50 126.10 1620 ---- ---- ---- ---- 133.50 +5.60 127.90 1625 ---- ---- ---- ---- 135.40 +5.60 129.80 1630 ---- ---- ---- ---- 137.30 +5.70 131.60 1635 ---- ---- ---- ---- 139.20 +5.70 133.50 1640 ---- ---- ---- ---- 141.10 +5.70 135.40 1645 ---- ---- ---- ---- 143.10 +5.90 137.20 1650 ---- ---- ---- ---- 145.10 +5.90 139.20 1655 ---- ---- ---- ---- 147.00 +5.90 141.10 1660 ---- ---- ---- ---- 149.10 +6.10 143.00 1665 ---- ---- ---- ---- 151.10 +6.10 145.00 1670 ---- ---- ---- ---- 153.10 +6.10 147.00 1675 ---- ---- ---- ---- 155.20 +6.20 149.00 1680 ---- ---- ---- ---- 157.20 +6.20 151.00 1685 ---- ---- ---- ---- 159.30 +6.30 153.00 1690 ---- ---- ---- ---- 161.40 +6.40 155.00 1695 ---- ---- ---- ---- 163.50 +6.40 157.10 1700 ---- ---- ---- ---- 165.60 +6.50 159.10 1705 ---- ---- ---- ---- 167.80 +6.60 161.20 1710 ---- ---- ---- ---- 169.90 +6.60 163.30 1715 ---- ---- ---- ---- 172.10 +6.70 165.40 1720 ---- ---- ---- ---- 174.30 +6.80 167.50 1725 ---- ---- ---- ---- 176.50 +6.80 169.70 1730 ---- ---- ---- ---- 178.70 +6.90 171.80 1735 ---- ---- ---- ---- 181.00 +7.00 174.00 1740 ---- ---- ---- ---- 183.20 +7.00 176.20 1745 ---- ---- ---- ---- 185.50 +7.10 178.40 1750 ---- ---- ---- ---- 187.80 +7.20 180.60 1755 ---- ---- ---- ---- 190.10 +7.20 182.90 1760 ---- ---- ---- ---- 192.40 +7.20 185.20 1765 ---- ---- ---- ---- 194.80 +7.40 187.40 1770 ---- ---- ---- ---- 197.10 +7.40 189.70 1775 ---- ---- ---- ---- 199.50 +7.40 192.10 1780 ---- ---- ---- ---- 201.90 +7.50 194.40 1785 ---- ---- ---- ---- 204.40 +7.60 196.80 1790 ---- ---- ---- ---- 206.80 +7.60 199.20 1795 ---- ---- ---- ---- 209.30 +7.70 201.60 1800 ---- ---- ---- ---- 211.80 +7.70 204.10 1805 ---- ---- ---- ---- 214.40 +7.90 206.50 1810 ---- ---- ---- ---- 216.90 +7.90 209.00 1815 ---- ---- ---- ---- 219.50 +8.00 211.50 1820 ---- ---- ---- ---- 222.10 +8.00 214.10 1825 ---- ---- ---- ---- 224.70 +8.10 216.60 1830 ---- ---- ---- ---- 227.40 +8.20 219.20 1835 ---- ---- ---- ---- 230.10 +8.20 221.90 1840 ---- ---- ---- ---- 232.80 +8.30 224.50 1845 ---- ---- ---- ---- 235.50 +8.30 227.20 1850 ---- ---- ---- ---- 238.30 +8.40 229.90 1855 ---- ---- ---- ---- 241.10 +8.50 232.60 1860 ---- ---- ---- ---- 243.90 +8.50 235.40 1865 ---- ---- ---- ---- 246.80 +8.60 238.20 1870 ---- ---- ---- ---- 249.70 +8.70 241.00 1875 ---- ---- ---- ---- 252.60 +8.70 243.90 1880 ---- ---- ---- ---- 255.60 +8.80 246.80 1885 ---- ---- ---- ---- 258.50 +8.80 249.70 1890 ---- ---- ---- ---- 261.50 +8.90 252.60 1895 ---- ---- ---- ---- 264.60 +9.00 255.60 1900 ---- ---- ---- ---- 267.70 +9.10 258.60 1905 ---- ---- ---- ---- 270.80 +9.10 261.70 1910 ---- ---- ---- ---- 273.90 +9.20 264.70 1915 ---- ---- ---- ---- 277.00 +9.20 267.80 1920 ---- ---- ---- ---- 280.20 +9.30 270.90 1925 ---- ---- ---- ---- 283.40 +9.30 274.10 1930 ---- ---- ---- ---- 286.60 +9.40 277.20 1935 ---- ---- ---- ---- 289.90 +9.50 280.40 1940 ---- ---- ---- ---- 293.20 +9.60 283.60 1945 ---- ---- ---- ---- 296.40 +9.50 286.90 1950 ---- ---- ---- ---- 299.80 +9.70 290.10 1955 ---- ---- ---- ---- 303.10 +9.70 293.40 1960 ---- ---- ---- ---- 306.50 +9.80 296.70 1965 ---- ---- ---- ---- 309.80 +9.80 300.00 1970 ---- ---- ---- ---- 313.20 +9.80 303.40 1975 ---- ---- ---- ---- 316.70 +10.00 306.70 1980 ---- ---- ---- ---- 320.10 +10.00 310.10 1985 ---- ---- ---- ---- 323.60 +10.10 313.50 1990 ---- ---- ---- ---- 327.00 +10.10 316.90 1995 ---- ---- ---- ---- 330.50 +10.10 320.40 2000 ---- ---- ---- ---- 334.00 +10.20 323.80 2005 ---- ---- ---- ---- 337.60 +10.30 327.30 2010 ---- ---- ---- ---- 341.10 +10.30 330.80 2015 ---- ---- ---- ---- 344.70 +10.40 334.30 2020 ---- ---- ---- ---- 348.30 +10.40 337.90 2025 ---- ---- ---- ---- 351.90 +10.50 341.40 2030 ---- ---- ---- ---- 355.50 +10.50 345.00 2035 ---- ---- ---- ---- 359.20 +10.60 348.60 2040 ---- ---- ---- ---- 362.80 +10.60 352.20 2045 ---- ---- ---- ---- 366.50 +10.70 355.80 2050 ---- ---- ---- ---- 370.20 +10.80 359.40 2055 ---- ---- ---- ---- 373.90 +10.80 363.10 2060 ---- ---- ---- ---- 377.60 +10.80 366.80 2065 ---- ---- ---- ---- 381.30 +10.90 370.40 2070 ---- ---- ---- ---- 385.10 +11.00 374.10 2075 ---- ---- ---- ---- 388.80 +11.00 377.80 2080 ---- ---- ---- ---- 392.60 +11.10 381.50 2085 ---- ---- ---- ---- 396.40 +11.10 385.30 2090 ---- ---- ---- ---- 400.20 +11.20 389.00 2095 ---- ---- ---- ---- 404.00 +11.20 392.80 2100 ---- ---- ---- ---- 407.80 +11.30 396.50 2105 ---- ---- ---- ---- 411.60 +11.30 400.30 2110 ---- ---- ---- ---- 415.40 +11.30 404.10 2115 ---- ---- ---- ---- 419.30 +11.40 407.90 2120 ---- ---- ---- ---- 423.20 +11.50 411.70 2125 ---- ---- ---- ---- 427.00 +11.50 415.50 2130 ---- ---- ---- ---- 430.90 +11.50 419.40 2135 ---- ---- ---- ---- 434.80 +11.60 423.20 2140 ---- ---- ---- ---- 438.70 +11.60 427.10 2145 ---- ---- ---- ---- 442.60 +11.70 430.90 2150 ---- ---- ---- ---- 446.50 +11.70 434.80 2155 ---- ---- ---- ---- 450.40 +11.70 438.70 2160 ---- ---- ---- ---- 454.40 +11.80 442.60 2165 ---- ---- ---- ---- 458.30 +11.80 446.50 2170 ---- ---- ---- ---- 462.30 +11.90 450.40 2175 ---- ---- ---- ---- 466.20 +11.90 454.30 2180 ---- ---- ---- ---- 470.20 +12.00 458.20 2185 ---- ---- ---- ---- 474.20 +12.10 462.10 2190 ---- ---- ---- ---- 478.20 +12.10 466.10 2195 ---- ---- ---- ---- 482.20 +12.20 470.00 2200 ---- ---- ---- ---- 486.20 +12.20 474.00 2205 ---- ---- ---- ---- 490.20 +12.20 478.00 2210 ---- ---- ---- ---- 494.20 +12.20 482.00 2215 ---- ---- ---- ---- 498.20 +12.30 485.90 2220 ---- ---- ---- ---- 502.30 +12.40 489.90 2225 ---- ---- ---- ---- 506.30 +12.40 493.90 2230 ---- ---- ---- ---- 510.40 +12.50 497.90 2235 ---- ---- ---- ---- 514.40 +12.40 502.00 2240 ---- ---- ---- ---- 518.50 +12.50 506.00 2245 ---- ---- ---- ---- 522.60 +12.60 510.00 2250 ---- ---- ---- ---- 526.60 +12.50 514.10 2255 ---- ---- ---- ---- 530.70 +12.60 518.10 2260 ---- ---- ---- ---- 534.80 +12.60 522.20 2265 ---- ---- ---- ---- 538.90 +12.60 526.30 2270 ---- ---- ---- ---- 543.10 +12.80 530.30 2275 ---- ---- ---- ---- 547.20 +12.80 534.40 2280 ---- ---- ---- ---- 551.30 +12.80 538.50 2285 ---- ---- ---- ---- 555.50 +12.90 542.60 2290 ---- ---- ---- ---- 559.60 +12.90 546.70 2295 ---- ---- ---- ---- 563.80 +13.00 550.80 2300 ---- ---- ---- ---- 567.90 +13.00 554.90 2305 ---- ---- ---- ---- 572.10 +13.00 559.10 2310 ---- ---- ---- ---- 576.20 +13.00 563.20 2315 ---- ---- ---- ---- 580.40 +13.10 567.30 2320 ---- ---- ---- ---- 584.60 +13.10 571.50 2325 ---- ---- ---- ---- 588.80 +13.20 575.60 2330 ---- ---- ---- ---- 593.00 +13.20 579.80 2335 ---- ---- ---- ---- 597.20 +13.20 584.00 2340 ---- ---- ---- ---- 601.40 +13.20 588.20 2345 ---- ---- ---- ---- 605.60 +13.30 592.30 2350 ---- ---- ---- ---- 609.90 +13.40 596.50 2355 ---- ---- ---- ---- 614.10 +13.40 600.70 2360 ---- ---- ---- ---- 618.30 +13.40 604.90 2365 ---- ---- ---- ---- 622.60 +13.50 609.10 2370 ---- ---- ---- ---- 626.80 +13.50 613.30 2375 ---- ---- ---- ---- 631.10 +13.50 617.60 2380 ---- ---- ---- ---- 635.30 +13.50 621.80 2385 ---- ---- ---- ---- 639.60 +13.60 626.00 2390 ---- ---- ---- ---- 643.90 +13.60 630.30 2395 ---- ---- ---- ---- 648.20 +13.70 634.50 2400 ---- ---- ---- ---- 652.50 +13.70 638.80 2410 ---- ---- ---- ---- 661.00 +13.70 647.30 2420 ---- ---- ---- ---- 669.70 +13.90 655.80 2425 ---- ---- ---- ---- 674.00 +13.90 660.10 2430 ---- ---- ---- ---- 678.30 +13.90 664.40 2440 ---- ---- ---- ---- 687.00 +14.00 673.00 2450 ---- ---- ---- ---- 695.60 +14.00 681.60 2460 ---- ---- ---- ---- 704.30 +14.10 690.20 2470 ---- ---- ---- ---- 713.10 +14.20 698.90 2475 ---- ---- ---- ---- 717.40 +14.20 703.20 2480 ---- ---- ---- ---- 721.80 +14.20 707.60 2490 ---- ---- ---- ---- 730.60 +14.30 716.30 2500 ---- ---- ---- ---- 739.30 +14.30 725.00 2525 ---- ---- ---- ---- 761.40 +14.50 746.90 2550 ---- ---- ---- ---- 783.50 +14.60 768.90 2575 ---- ---- ---- ---- 805.80 +14.80 791.00 2600 ---- ---- ---- ---- 828.10 +14.80 813.30 2625 ---- ---- ---- ---- 850.60 +15.00 835.60 2650 ---- ---- ---- ---- 873.20 +15.20 858.00 2675 ---- ---- ---- ---- 895.80 +15.20 880.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 82.50 +3.20 79.30 1375 ---- ---- ---- ---- 87.50 +3.40 84.10 1400 ---- ---- ---- ---- 92.60 +3.50 89.10 1425 ---- ---- ---- ---- 98.00 +3.70 94.30 1450 ---- ---- ---- ---- 103.50 +3.90 99.60 1475 ---- ---- ---- ---- 109.30 +4.10 105.20 1500 ---- ---- ---- ---- 115.30 +4.40 110.90 1525 ---- ---- ---- ---- 121.50 +4.60 116.90 1530 ---- ---- ---- ---- 122.80 +4.70 118.10 1540 ---- ---- ---- ---- 125.30 +4.70 120.60 1550 ---- ---- ---- ---- 127.90 +4.80 123.10 1560 ---- ---- ---- ---- 130.60 +4.90 125.70 1570 ---- ---- ---- ---- 133.30 +5.00 128.30 1575 ---- ---- ---- ---- 134.60 +5.00 129.60 1580 ---- ---- ---- ---- 136.00 +5.10 130.90 1590 ---- ---- ---- ---- 138.80 +5.20 133.60 1600 ---- ---- ---- ---- 141.60 +5.20 136.40 1610 ---- ---- ---- ---- 144.60 +5.40 139.20 1620 ---- ---- ---- ---- 147.50 +5.50 142.00 1625 ---- ---- ---- ---- 149.10 +5.60 143.50 1630 ---- ---- ---- ---- 150.60 +5.60 145.00 1635 ---- ---- ---- ---- 152.10 +5.60 146.50 1640 ---- ---- ---- ---- 153.70 +5.70 148.00 1645 ---- ---- ---- ---- 155.30 +5.70 149.60 1650 ---- ---- ---- ---- 156.90 +5.80 151.10 1655 ---- ---- ---- ---- 158.60 +5.90 152.70 1660 ---- ---- ---- ---- 160.20 +5.90 154.30 1665 ---- ---- ---- ---- 161.90 +6.00 155.90 1670 ---- ---- ---- ---- 163.60 +6.00 157.60 1675 ---- ---- ---- ---- 165.30 +6.00 159.30 1680 ---- ---- ---- ---- 167.10 +6.10 161.00 1685 ---- ---- ---- ---- 168.90 +6.20 162.70 1690 ---- ---- ---- ---- 170.70 +6.30 164.40 1695 ---- ---- ---- ---- 172.50 +6.30 166.20 1700 ---- ---- ---- ---- 174.30 +6.30 168.00 1705 ---- ---- ---- ---- 176.20 +6.40 169.80 1710 ---- ---- ---- ---- 178.10 +6.40 171.70 1715 ---- ---- ---- ---- 180.10 +6.60 173.50 1720 ---- ---- ---- ---- 182.00 +6.50 175.50 1725 ---- ---- ---- ---- 184.00 +6.60 177.40 1730 ---- ---- ---- ---- 186.10 +6.70 179.40 1735 ---- ---- ---- ---- 188.10 +6.70 181.40 1740 ---- ---- ---- ---- 190.20 +6.80 183.40 1745 ---- ---- ---- ---- 192.30 +6.90 185.40 1750 ---- ---- ---- ---- 194.50 +7.00 187.50 1755 ---- ---- ---- ---- 196.60 +6.90 189.70 1760 ---- ---- ---- ---- 198.90 +7.10 191.80 1765 ---- ---- ---- ---- 201.10 +7.10 194.00 1770 ---- ---- ---- ---- 203.40 +7.20 196.20 1775 ---- ---- ---- ---- 205.70 +7.30 198.40 1780 ---- ---- ---- ---- 208.00 +7.30 200.70 1785 ---- ---- ---- ---- 210.40 +7.40 203.00 1790 ---- ---- ---- ---- 212.70 +7.40 205.30 1795 ---- ---- ---- ---- 215.20 +7.50 207.70 1800 ---- ---- ---- ---- 217.60 +7.50 210.10 1805 ---- ---- ---- ---- 220.10 +7.60 212.50 1810 ---- ---- ---- ---- 222.60 +7.60 215.00 1815 ---- ---- ---- ---- 225.10 +7.70 217.40 1820 ---- ---- ---- ---- 227.70 +7.80 219.90 1825 ---- ---- ---- ---- 230.30 +7.80 222.50 1830 ---- ---- ---- ---- 232.90 +7.90 225.00 1835 ---- ---- ---- ---- 235.60 +8.00 227.60 1840 ---- ---- ---- ---- 238.20 +8.00 230.20 1845 ---- ---- ---- ---- 240.90 +8.00 232.90 1850 ---- ---- ---- ---- 243.70 +8.10 235.60 1855 ---- ---- ---- ---- 246.40 +8.10 238.30 1860 ---- ---- ---- ---- 249.20 +8.20 241.00 1865 ---- ---- ---- ---- 252.00 +8.30 243.70 1870 ---- ---- ---- ---- 254.90 +8.40 246.50 1875 ---- ---- ---- ---- 257.70 +8.40 249.30 1880 ---- ---- ---- ---- 260.60 +8.50 252.10 1885 ---- ---- ---- ---- 263.50 +8.50 255.00 1890 ---- ---- ---- ---- 266.50 +8.60 257.90 1895 ---- ---- ---- ---- 269.40 +8.60 260.80 1900 ---- ---- ---- ---- 272.40 +8.70 263.70 1905 ---- ---- ---- ---- 275.40 +8.70 266.70 1910 ---- ---- ---- ---- 278.50 +8.80 269.70 1915 ---- ---- ---- ---- 281.60 +8.90 272.70 1920 ---- ---- ---- ---- 284.60 +8.90 275.70 1925 ---- ---- ---- ---- 287.80 +9.00 278.80 1930 ---- ---- ---- ---- 290.90 +9.10 281.80 1935 ---- ---- ---- ---- 294.00 +9.10 284.90 1940 ---- ---- ---- ---- 297.20 +9.10 288.10 1945 ---- ---- ---- ---- 300.40 +9.20 291.20 1950 ---- ---- ---- ---- 303.70 +9.30 294.40 1955 ---- ---- ---- ---- 306.90 +9.30 297.60 1960 ---- ---- ---- ---- 310.20 +9.40 300.80 1965 ---- ---- ---- ---- 313.50 +9.40 304.10 1970 ---- ---- ---- ---- 316.80 +9.50 307.30 1975 ---- ---- ---- ---- 320.20 +9.60 310.60 1980 ---- ---- ---- ---- 323.50 +9.60 313.90 1985 ---- ---- ---- ---- 326.90 +9.60 317.30 1990 ---- ---- ---- ---- 330.30 +9.70 320.60 1995 ---- ---- ---- ---- 333.70 +9.70 324.00 2000 ---- ---- ---- ---- 337.20 +9.80 327.40 2005 ---- ---- ---- ---- 340.70 +9.90 330.80 2010 ---- ---- ---- ---- 344.20 +10.00 334.20 2015 ---- ---- ---- ---- 347.70 +10.00 337.70 2020 ---- ---- ---- ---- 351.20 +10.00 341.20 2025 ---- ---- ---- ---- 354.70 +10.00 344.70 2030 ---- ---- ---- ---- 358.30 +10.10 348.20 2035 ---- ---- ---- ---- 361.90 +10.20 351.70 2040 ---- ---- ---- ---- 365.50 +10.20 355.30 2045 ---- ---- ---- ---- 369.10 +10.30 358.80 2050 ---- ---- ---- ---- 372.70 +10.30 362.40 2055 ---- ---- ---- ---- 376.40 +10.40 366.00 2060 ---- ---- ---- ---- 380.10 +10.50 369.60 2065 ---- ---- ---- ---- 383.70 +10.40 373.30 2070 ---- ---- ---- ---- 387.40 +10.50 376.90 2075 ---- ---- ---- ---- 391.10 +10.50 380.60 2080 ---- ---- ---- ---- 394.90 +10.70 384.20 2085 ---- ---- ---- ---- 398.60 +10.70 387.90 2090 ---- ---- ---- ---- 402.30 +10.70 391.60 2095 ---- ---- ---- ---- 406.10 +10.80 395.30 2100 ---- ---- ---- ---- 409.90 +10.80 399.10 2105 ---- ---- ---- ---- 413.70 +10.90 402.80 2110 ---- ---- ---- ---- 417.50 +10.90 406.60 2115 ---- ---- ---- ---- 421.30 +11.00 410.30 2120 ---- ---- ---- ---- 425.10 +11.00 414.10 2125 ---- ---- ---- ---- 428.90 +11.00 417.90 2130 ---- ---- ---- ---- 432.80 +11.10 421.70 2135 ---- ---- ---- ---- 436.60 +11.10 425.50 2140 ---- ---- ---- ---- 440.50 +11.20 429.30 2145 ---- ---- ---- ---- 444.30 +11.20 433.10 2150 ---- ---- ---- ---- 448.20 +11.30 436.90 2155 ---- ---- ---- ---- 452.10 +11.30 440.80 2160 ---- ---- ---- ---- 456.00 +11.40 444.60 2165 ---- ---- ---- ---- 459.90 +11.40 448.50 2170 ---- ---- ---- ---- 463.80 +11.40 452.40 2175 ---- ---- ---- ---- 467.70 +11.40 456.30 2180 ---- ---- ---- ---- 471.70 +11.60 460.10 2185 ---- ---- ---- ---- 475.60 +11.60 464.00 2190 ---- ---- ---- ---- 479.60 +11.70 467.90 2195 ---- ---- ---- ---- 483.50 +11.60 471.90 2200 ---- ---- ---- ---- 487.50 +11.70 475.80 2205 ---- ---- ---- ---- 491.50 +11.80 479.70 2210 ---- ---- ---- ---- 495.40 +11.70 483.70 2215 ---- ---- ---- ---- 499.40 +11.80 487.60 2220 ---- ---- ---- ---- 503.40 +11.80 491.60 2225 ---- ---- ---- ---- 507.40 +11.90 495.50 2230 ---- ---- ---- ---- 511.50 +12.00 499.50 2235 ---- ---- ---- ---- 515.50 +12.00 503.50 2240 ---- ---- ---- ---- 519.50 +12.00 507.50 2245 ---- ---- ---- ---- 523.50 +12.00 511.50 2250 ---- ---- ---- ---- 527.60 +12.10 515.50 2255 ---- ---- ---- ---- 531.70 +12.20 519.50 2260 ---- ---- ---- ---- 535.70 +12.20 523.50 2265 ---- ---- ---- ---- 539.80 +12.20 527.60 2270 ---- ---- ---- ---- 543.90 +12.30 531.60 2275 ---- ---- ---- ---- 547.90 +12.30 535.60 2280 ---- ---- ---- ---- 552.00 +12.30 539.70 2285 ---- ---- ---- ---- 556.10 +12.30 543.80 2290 ---- ---- ---- ---- 560.20 +12.40 547.80 2295 ---- ---- ---- ---- 564.40 +12.50 551.90 2300 ---- ---- ---- ---- 568.50 +12.50 556.00 2305 ---- ---- ---- ---- 572.60 +12.50 560.10 2310 ---- ---- ---- ---- 576.70 +12.50 564.20 2315 ---- ---- ---- ---- 580.90 +12.60 568.30 2320 ---- ---- ---- ---- 585.00 +12.60 572.40 2325 ---- ---- ---- ---- 589.20 +12.70 576.50 2330 ---- ---- ---- ---- 593.30 +12.70 580.60 2335 ---- ---- ---- ---- 597.50 +12.70 584.80 2340 ---- ---- ---- ---- 601.70 +12.80 588.90 2345 ---- ---- ---- ---- 605.90 +12.90 593.00 2350 ---- ---- ---- ---- 610.00 +12.80 597.20 2355 ---- ---- ---- ---- 614.20 +12.90 601.30 2360 ---- ---- ---- ---- 618.40 +12.90 605.50 2365 ---- ---- ---- ---- 622.60 +12.90 609.70 2370 ---- ---- ---- ---- 626.90 +13.00 613.90 2375 ---- ---- ---- ---- 631.10 +13.10 618.00 2380 ---- ---- ---- ---- 635.30 +13.10 622.20 2385 ---- ---- ---- ---- 639.50 +13.10 626.40 2390 ---- ---- ---- ---- 643.80 +13.20 630.60 2400 ---- ---- ---- ---- 652.30 +13.20 639.10 2410 ---- ---- ---- ---- 660.80 +13.30 647.50 2420 ---- ---- ---- ---- 669.30 +13.30 656.00 2425 ---- ---- ---- ---- 673.60 +13.40 660.20 2430 ---- ---- ---- ---- 677.90 +13.40 664.50 2440 ---- ---- ---- ---- 686.50 +13.50 673.00 2450 ---- ---- ---- ---- 695.10 +13.60 681.50 2460 ---- ---- ---- ---- 703.70 +13.60 690.10 2470 ---- ---- ---- ---- 712.30 +13.60 698.70 2475 ---- ---- ---- ---- 716.70 +13.70 703.00 2480 ---- ---- ---- ---- 721.00 +13.70 707.30 2500 ---- ---- ---- ---- 738.40 +13.80 724.60 2525 ---- ---- ---- ---- 760.30 +14.00 746.30 2550 ---- ---- ---- ---- 782.20 +14.10 768.10 2575 ---- ---- ---- ---- 804.30 +14.20 790.10 2600 ---- ---- ---- ---- 826.50 +14.40 812.10 2625 ---- ---- ---- ---- 848.80 +14.50 834.30 2650 ---- ---- ---- ---- 871.20 +14.60 856.60 2675 ---- ---- ---- ---- 893.70 +14.80 878.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 67.50 +2.90 64.60 1375 ---- ---- ---- ---- 73.50 +3.10 70.40 1400 ---- ---- ---- ---- 79.90 +3.30 76.60 1425 ---- ---- ---- ---- 86.60 +3.50 83.10 1450 ---- ---- ---- ---- 93.60 +3.70 89.90 1475 ---- ---- ---- ---- 101.00 +4.00 97.00 1500 ---- ---- ---- ---- 108.70 +4.20 104.50 1525 ---- ---- ---- ---- 116.70 +4.40 112.30 1550 ---- ---- ---- ---- 125.10 +4.70 120.40 1560 ---- ---- ---- ---- 128.50 +4.80 123.70 1570 ---- ---- ---- ---- 132.10 +5.00 127.10 1575 ---- ---- ---- ---- 133.80 +4.90 128.90 1580 ---- ---- ---- ---- 135.60 +5.00 130.60 1590 ---- ---- ---- ---- 139.20 +5.10 134.10 1600 ---- ---- ---- ---- 142.90 +5.20 137.70 1610 ---- ---- ---- ---- 146.60 +5.30 141.30 1620 ---- ---- ---- ---- 150.40 +5.50 144.90 1625 ---- ---- ---- ---- 152.30 +5.50 146.80 1630 ---- ---- ---- ---- 154.20 +5.50 148.70 1640 ---- ---- ---- ---- 158.10 +5.70 152.40 1650 ---- ---- ---- ---- 162.00 +5.70 156.30 1655 ---- ---- ---- ---- 164.00 +5.80 158.20 1660 ---- ---- ---- ---- 166.00 +5.80 160.20 1665 ---- ---- ---- ---- 168.00 +5.90 162.10 1670 ---- ---- ---- ---- 170.10 +6.00 164.10 1675 ---- ---- ---- ---- 172.10 +6.00 166.10 1680 ---- ---- ---- ---- 174.20 +6.10 168.10 1685 ---- ---- ---- ---- 176.20 +6.10 170.10 1690 ---- ---- ---- ---- 178.30 +6.20 172.10 1695 ---- ---- ---- ---- 180.40 +6.20 174.20 1700 ---- ---- ---- ---- 182.50 +6.30 176.20 1705 ---- ---- ---- ---- 184.60 +6.30 178.30 1710 ---- ---- ---- ---- 186.80 +6.40 180.40 1715 ---- ---- ---- ---- 188.90 +6.40 182.50 1720 ---- ---- ---- ---- 191.10 +6.50 184.60 1725 ---- ---- ---- ---- 193.30 +6.60 186.70 1730 ---- ---- ---- ---- 195.40 +6.60 188.80 1735 ---- ---- ---- ---- 197.70 +6.70 191.00 1740 ---- ---- ---- ---- 199.90 +6.80 193.10 1745 ---- ---- ---- ---- 202.10 +6.80 195.30 1750 ---- ---- ---- ---- 204.30 +6.80 197.50 1755 ---- ---- ---- ---- 206.60 +6.90 199.70 1760 ---- ---- ---- ---- 208.90 +7.00 201.90 1765 ---- ---- ---- ---- 211.20 +7.10 204.10 1770 ---- ---- ---- ---- 213.50 +7.10 206.40 1775 ---- ---- ---- ---- 215.80 +7.10 208.70 1780 ---- ---- ---- ---- 218.10 +7.20 210.90 1785 ---- ---- ---- ---- 220.50 +7.30 213.20 1790 ---- ---- ---- ---- 222.80 +7.20 215.60 1795 ---- ---- ---- ---- 225.20 +7.30 217.90 1800 ---- ---- ---- ---- 227.60 +7.40 220.20 1805 ---- ---- ---- ---- 230.10 +7.50 222.60 1810 ---- ---- ---- ---- 232.50 +7.50 225.00 1815 ---- ---- ---- ---- 235.00 +7.60 227.40 1820 ---- ---- ---- ---- 237.50 +7.60 229.90 1825 ---- ---- ---- ---- 240.00 +7.70 232.30 1830 ---- ---- ---- ---- 242.50 +7.70 234.80 1835 ---- ---- ---- ---- 245.10 +7.80 237.30 1840 ---- ---- ---- ---- 247.70 +7.90 239.80 1845 ---- ---- ---- ---- 250.30 +7.90 242.40 1850 ---- ---- ---- ---- 252.90 +7.90 245.00 1855 ---- ---- ---- ---- 255.60 +8.00 247.60 1860 ---- ---- ---- ---- 258.30 +8.10 250.20 1865 ---- ---- ---- ---- 261.00 +8.10 252.90 1870 ---- ---- ---- ---- 263.70 +8.20 255.50 1875 ---- ---- ---- ---- 266.50 +8.20 258.30 1880 ---- ---- ---- ---- 269.30 +8.30 261.00 1885 ---- ---- ---- ---- 272.10 +8.30 263.80 1890 ---- ---- ---- ---- 275.00 +8.40 266.60 1895 ---- ---- ---- ---- 277.90 +8.50 269.40 1900 ---- ---- ---- ---- 280.80 +8.50 272.30 1905 ---- ---- ---- ---- 283.70 +8.50 275.20 1910 ---- ---- ---- ---- 286.70 +8.60 278.10 1915 ---- ---- ---- ---- 289.70 +8.70 281.00 1920 ---- ---- ---- ---- 292.80 +8.80 284.00 1925 ---- ---- ---- ---- 295.80 +8.80 287.00 1930 ---- ---- ---- ---- 298.90 +8.80 290.10 1935 ---- ---- ---- ---- 302.10 +8.90 293.20 1940 ---- ---- ---- ---- 305.20 +8.90 296.30 1945 ---- ---- ---- ---- 308.40 +9.00 299.40 1950 ---- ---- ---- ---- 311.60 +9.10 302.50 1955 ---- ---- ---- ---- 314.80 +9.10 305.70 1960 ---- ---- ---- ---- 318.10 +9.20 308.90 1965 ---- ---- ---- ---- 321.30 +9.20 312.10 1970 ---- ---- ---- ---- 324.60 +9.20 315.40 1975 ---- ---- ---- ---- 328.00 +9.40 318.60 1980 ---- ---- ---- ---- 331.30 +9.40 321.90 1985 ---- ---- ---- ---- 334.70 +9.50 325.20 1990 ---- ---- ---- ---- 338.10 +9.50 328.60 1995 ---- ---- ---- ---- 341.50 +9.60 331.90 2000 ---- ---- ---- ---- 344.90 +9.60 335.30 2005 ---- ---- ---- ---- 348.30 +9.60 338.70 2010 ---- ---- ---- ---- 351.80 +9.70 342.10 2015 ---- ---- ---- ---- 355.30 +9.80 345.50 2020 ---- ---- ---- ---- 358.80 +9.80 349.00 2025 ---- ---- ---- ---- 362.30 +9.90 352.40 2030 ---- ---- ---- ---- 365.80 +9.90 355.90 2035 ---- ---- ---- ---- 369.40 +10.00 359.40 2040 ---- ---- ---- ---- 372.90 +9.90 363.00 2045 ---- ---- ---- ---- 376.50 +10.00 366.50 2050 ---- ---- ---- ---- 380.10 +10.00 370.10 2055 ---- ---- ---- ---- 383.80 +10.20 373.60 2060 ---- ---- ---- ---- 387.40 +10.20 377.20 2065 ---- ---- ---- ---- 391.10 +10.30 380.80 2070 ---- ---- ---- ---- 394.70 +10.20 384.50 2075 ---- ---- ---- ---- 398.40 +10.30 388.10 2080 ---- ---- ---- ---- 402.10 +10.30 391.80 2085 ---- ---- ---- ---- 405.80 +10.40 395.40 2090 ---- ---- ---- ---- 409.60 +10.50 399.10 2095 ---- ---- ---- ---- 413.30 +10.50 402.80 2100 ---- ---- ---- ---- 417.10 +10.60 406.50 2105 ---- ---- ---- ---- 420.80 +10.50 410.30 2110 ---- ---- ---- ---- 424.60 +10.60 414.00 2115 ---- ---- ---- ---- 428.40 +10.60 417.80 2120 ---- ---- ---- ---- 432.20 +10.70 421.50 2125 ---- ---- ---- ---- 436.00 +10.70 425.30 2130 ---- ---- ---- ---- 439.90 +10.80 429.10 2135 ---- ---- ---- ---- 443.70 +10.80 432.90 2140 ---- ---- ---- ---- 447.60 +10.90 436.70 2145 ---- ---- ---- ---- 451.40 +10.90 440.50 2150 ---- ---- ---- ---- 455.30 +11.00 444.30 2155 ---- ---- ---- ---- 459.10 +11.00 448.10 2160 ---- ---- ---- ---- 463.00 +11.00 452.00 2165 ---- ---- ---- ---- 466.90 +11.10 455.80 2170 ---- ---- ---- ---- 470.80 +11.10 459.70 2175 ---- ---- ---- ---- 474.70 +11.20 463.50 2180 ---- ---- ---- ---- 478.60 +11.20 467.40 2185 ---- ---- ---- ---- 482.60 +11.30 471.30 2190 ---- ---- ---- ---- 486.50 +11.30 475.20 2195 ---- ---- ---- ---- 490.40 +11.30 479.10 2200 ---- ---- ---- ---- 494.40 +11.40 483.00 2205 ---- ---- ---- ---- 498.40 +11.50 486.90 2210 ---- ---- ---- ---- 502.30 +11.40 490.90 2215 ---- ---- ---- ---- 506.30 +11.50 494.80 2220 ---- ---- ---- ---- 510.30 +11.60 498.70 2225 ---- ---- ---- ---- 514.30 +11.60 502.70 2230 ---- ---- ---- ---- 518.30 +11.70 506.60 2235 ---- ---- ---- ---- 522.30 +11.70 510.60 2240 ---- ---- ---- ---- 526.30 +11.70 514.60 2245 ---- ---- ---- ---- 530.30 +11.70 518.60 2250 ---- ---- ---- ---- 534.40 +11.80 522.60 2255 ---- ---- ---- ---- 538.40 +11.80 526.60 2260 ---- ---- ---- ---- 542.40 +11.80 530.60 2265 ---- ---- ---- ---- 546.50 +11.90 534.60 2270 ---- ---- ---- ---- 550.50 +11.90 538.60 2275 ---- ---- ---- ---- 554.60 +12.00 542.60 2280 ---- ---- ---- ---- 558.70 +12.00 546.70 2285 ---- ---- ---- ---- 562.80 +12.10 550.70 2290 ---- ---- ---- ---- 566.90 +12.10 554.80 2295 ---- ---- ---- ---- 571.00 +12.20 558.80 2300 ---- ---- ---- ---- 575.10 +12.20 562.90 2305 ---- ---- ---- ---- 579.20 +12.20 567.00 2310 ---- ---- ---- ---- 583.30 +12.20 571.10 2315 ---- ---- ---- ---- 587.40 +12.30 575.10 2320 ---- ---- ---- ---- 591.50 +12.30 579.20 2325 ---- ---- ---- ---- 595.70 +12.40 583.30 2330 ---- ---- ---- ---- 599.80 +12.30 587.50 2335 ---- ---- ---- ---- 604.00 +12.40 591.60 2340 ---- ---- ---- ---- 608.10 +12.40 595.70 2345 ---- ---- ---- ---- 612.30 +12.50 599.80 2350 ---- ---- ---- ---- 616.50 +12.50 604.00 2355 ---- ---- ---- ---- 620.60 +12.50 608.10 2360 ---- ---- ---- ---- 624.80 +12.60 612.20 2365 ---- ---- ---- ---- 629.00 +12.60 616.40 2370 ---- ---- ---- ---- 633.20 +12.60 620.60 2375 ---- ---- ---- ---- 637.40 +12.70 624.70 2380 ---- ---- ---- ---- 641.60 +12.70 628.90 2385 ---- ---- ---- ---- 645.80 +12.70 633.10 2390 ---- ---- ---- ---- 650.00 +12.70 637.30 2395 ---- ---- ---- ---- 654.30 +12.80 641.50 2400 ---- ---- ---- ---- 658.50 +12.80 645.70 2410 ---- ---- ---- ---- 667.00 +12.90 654.10 2420 ---- ---- ---- ---- 675.50 +13.00 662.50 2425 ---- ---- ---- ---- 679.70 +13.00 666.70 2430 ---- ---- ---- ---- 684.00 +13.00 671.00 2440 ---- ---- ---- ---- 692.50 +13.00 679.50 2450 ---- ---- ---- ---- 701.10 +13.10 688.00 2460 ---- ---- ---- ---- 709.70 +13.20 696.50 2470 ---- ---- ---- ---- 718.30 +13.30 705.00 2475 ---- ---- ---- ---- 722.60 +13.30 709.30 2480 ---- ---- ---- ---- 726.90 +13.30 713.60 2490 ---- ---- ---- ---- 735.60 +13.40 722.20 2500 ---- ---- ---- ---- 744.30 +13.50 730.80 2525 ---- ---- ---- ---- 766.00 +13.60 752.40 2550 ---- ---- ---- ---- 787.90 +13.70 774.20 2575 ---- ---- ---- ---- 809.90 +13.90 796.00 2600 ---- ---- ---- ---- 832.00 +14.00 818.00 2625 ---- ---- ---- ---- 854.20 +14.10 840.10 2650 ---- ---- ---- ---- 876.50 +14.20 862.30 2675 ---- ---- ---- ---- 898.90 +14.30 884.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 79.40 +3.10 76.30 1400 ---- ---- ---- ---- 86.00 +3.40 82.60 1425 ---- ---- ---- ---- 92.80 +3.50 89.30 1450 ---- ---- ---- ---- 99.90 +3.70 96.20 1475 ---- ---- ---- ---- 107.40 +4.00 103.40 1500 ---- ---- ---- ---- 115.20 +4.20 111.00 1525 ---- ---- ---- ---- 123.30 +4.50 118.80 1550 ---- ---- ---- ---- 131.70 +4.70 127.00 1570 ---- ---- ---- ---- 138.70 +4.90 133.80 1575 ---- ---- ---- ---- 140.40 +4.90 135.50 1580 ---- ---- ---- ---- 142.20 +4.90 137.30 1590 ---- ---- ---- ---- 145.80 +5.00 140.80 1600 ---- ---- ---- ---- 149.50 +5.20 144.30 1610 ---- ---- ---- ---- 153.20 +5.20 148.00 1620 ---- ---- ---- ---- 157.00 +5.40 151.60 1625 ---- ---- ---- ---- 158.90 +5.40 153.50 1630 ---- ---- ---- ---- 160.80 +5.50 155.30 1640 ---- ---- ---- ---- 164.70 +5.60 159.10 1650 ---- ---- ---- ---- 168.60 +5.70 162.90 1660 ---- ---- ---- ---- 172.60 +5.80 166.80 1670 ---- ---- ---- ---- 176.60 +5.90 170.70 1675 ---- ---- ---- ---- 178.60 +5.90 172.70 1680 ---- ---- ---- ---- 180.60 +5.90 174.70 1685 ---- ---- ---- ---- 182.70 +6.00 176.70 1690 ---- ---- ---- ---- 184.80 +6.10 178.70 1695 ---- ---- ---- ---- 186.90 +6.20 180.70 1700 ---- ---- ---- ---- 188.90 +6.10 182.80 1705 ---- ---- ---- ---- 191.00 +6.20 184.80 1710 ---- ---- ---- ---- 193.20 +6.30 186.90 1715 ---- ---- ---- ---- 195.30 +6.30 189.00 1720 ---- ---- ---- ---- 197.40 +6.30 191.10 1725 ---- ---- ---- ---- 199.60 +6.40 193.20 1730 ---- ---- ---- ---- 201.80 +6.50 195.30 1735 ---- ---- ---- ---- 203.90 +6.50 197.40 1740 ---- ---- ---- ---- 206.10 +6.50 199.60 1745 ---- ---- ---- ---- 208.30 +6.60 201.70 1750 ---- ---- ---- ---- 210.60 +6.70 203.90 1755 ---- ---- ---- ---- 212.80 +6.70 206.10 1760 ---- ---- ---- ---- 215.00 +6.70 208.30 1765 ---- ---- ---- ---- 217.30 +6.80 210.50 1770 ---- ---- ---- ---- 219.60 +6.90 212.70 1775 ---- ---- ---- ---- 221.80 +6.90 214.90 1780 ---- ---- ---- ---- 224.10 +7.00 217.10 1785 ---- ---- ---- ---- 226.40 +7.00 219.40 1790 ---- ---- ---- ---- 228.80 +7.10 221.70 1795 ---- ---- ---- ---- 231.10 +7.10 224.00 1800 ---- ---- ---- ---- 233.50 +7.20 226.30 1805 ---- ---- ---- ---- 235.80 +7.20 228.60 1810 ---- ---- ---- ---- 238.20 +7.30 230.90 1815 ---- ---- ---- ---- 240.70 +7.40 233.30 1820 ---- ---- ---- ---- 243.10 +7.40 235.70 1825 ---- ---- ---- ---- 245.50 +7.40 238.10 1830 ---- ---- ---- ---- 248.00 +7.50 240.50 1835 ---- ---- ---- ---- 250.50 +7.60 242.90 1840 ---- ---- ---- ---- 253.00 +7.60 245.40 1845 ---- ---- ---- ---- 255.50 +7.70 247.80 1850 ---- ---- ---- ---- 258.10 +7.70 250.40 1855 ---- ---- ---- ---- 260.70 +7.80 252.90 1860 ---- ---- ---- ---- 263.30 +7.90 255.40 1865 ---- ---- ---- ---- 265.90 +7.90 258.00 1870 ---- ---- ---- ---- 268.50 +7.90 260.60 1875 ---- ---- ---- ---- 271.20 +8.00 263.20 1880 ---- ---- ---- ---- 273.90 +8.00 265.90 1885 ---- ---- ---- ---- 276.70 +8.20 268.50 1890 ---- ---- ---- ---- 279.40 +8.20 271.20 1895 ---- ---- ---- ---- 282.20 +8.20 274.00 1900 ---- ---- ---- ---- 285.00 +8.30 276.70 1905 ---- ---- ---- ---- 287.90 +8.40 279.50 1910 ---- ---- ---- ---- 290.70 +8.30 282.40 1915 ---- ---- ---- ---- 293.60 +8.40 285.20 1920 ---- ---- ---- ---- 296.60 +8.50 288.10 1925 ---- ---- ---- ---- 299.50 +8.50 291.00 1930 ---- ---- ---- ---- 302.50 +8.60 293.90 1935 ---- ---- ---- ---- 305.60 +8.70 296.90 1940 ---- ---- ---- ---- 308.60 +8.70 299.90 1945 ---- ---- ---- ---- 311.70 +8.70 303.00 1950 ---- ---- ---- ---- 314.80 +8.80 306.00 1955 ---- ---- ---- ---- 318.00 +8.90 309.10 1960 ---- ---- ---- ---- 321.10 +8.90 312.20 1965 ---- ---- ---- ---- 324.30 +8.90 315.40 1970 ---- ---- ---- ---- 327.50 +8.90 318.60 1975 ---- ---- ---- ---- 330.80 +9.10 321.70 1980 ---- ---- ---- ---- 334.10 +9.10 325.00 1985 ---- ---- ---- ---- 337.40 +9.20 328.20 1990 ---- ---- ---- ---- 340.70 +9.20 331.50 1995 ---- ---- ---- ---- 344.00 +9.20 334.80 2000 ---- ---- ---- ---- 347.40 +9.30 338.10 2005 ---- ---- ---- ---- 350.80 +9.40 341.40 2010 ---- ---- ---- ---- 354.20 +9.40 344.80 2015 ---- ---- ---- ---- 357.60 +9.50 348.10 2020 ---- ---- ---- ---- 361.00 +9.50 351.50 2025 ---- ---- ---- ---- 364.50 +9.60 354.90 2030 ---- ---- ---- ---- 368.00 +9.60 358.40 2035 ---- ---- ---- ---- 371.50 +9.70 361.80 2040 ---- ---- ---- ---- 375.00 +9.70 365.30 2045 ---- ---- ---- ---- 378.50 +9.70 368.80 2050 ---- ---- ---- ---- 382.10 +9.80 372.30 2055 ---- ---- ---- ---- 385.60 +9.80 375.80 2060 ---- ---- ---- ---- 389.20 +9.80 379.40 2065 ---- ---- ---- ---- 392.80 +9.90 382.90 2070 ---- ---- ---- ---- 396.40 +9.90 386.50 2075 ---- ---- ---- ---- 400.10 +10.00 390.10 2080 ---- ---- ---- ---- 403.70 +10.00 393.70 2085 ---- ---- ---- ---- 407.40 +10.10 397.30 2090 ---- ---- ---- ---- 411.10 +10.10 401.00 2095 ---- ---- ---- ---- 414.80 +10.20 404.60 2100 ---- ---- ---- ---- 418.50 +10.20 408.30 2105 ---- ---- ---- ---- 422.30 +10.30 412.00 2110 ---- ---- ---- ---- 426.00 +10.30 415.70 2115 ---- ---- ---- ---- 429.80 +10.40 419.40 2120 ---- ---- ---- ---- 433.50 +10.40 423.10 2125 ---- ---- ---- ---- 437.30 +10.40 426.90 2130 ---- ---- ---- ---- 441.10 +10.50 430.60 2135 ---- ---- ---- ---- 444.90 +10.50 434.40 2140 ---- ---- ---- ---- 448.70 +10.50 438.20 2145 ---- ---- ---- ---- 452.60 +10.60 442.00 2150 ---- ---- ---- ---- 456.40 +10.60 445.80 2155 ---- ---- ---- ---- 460.30 +10.70 449.60 2160 ---- ---- ---- ---- 464.10 +10.70 453.40 2165 ---- ---- ---- ---- 468.00 +10.80 457.20 2170 ---- ---- ---- ---- 471.90 +10.90 461.00 2175 ---- ---- ---- ---- 475.70 +10.80 464.90 2180 ---- ---- ---- ---- 479.60 +10.90 468.70 2185 ---- ---- ---- ---- 483.50 +10.90 472.60 2190 ---- ---- ---- ---- 487.40 +10.90 476.50 2195 ---- ---- ---- ---- 491.40 +11.10 480.30 2200 ---- ---- ---- ---- 495.30 +11.10 484.20 2205 ---- ---- ---- ---- 499.20 +11.10 488.10 2210 ---- ---- ---- ---- 503.20 +11.20 492.00 2215 ---- ---- ---- ---- 507.10 +11.20 495.90 2220 ---- ---- ---- ---- 511.10 +11.20 499.90 2225 ---- ---- ---- ---- 515.00 +11.20 503.80 2230 ---- ---- ---- ---- 519.00 +11.30 507.70 2235 ---- ---- ---- ---- 523.00 +11.30 511.70 2240 ---- ---- ---- ---- 527.00 +11.40 515.60 2245 ---- ---- ---- ---- 531.00 +11.40 519.60 2250 ---- ---- ---- ---- 535.00 +11.50 523.50 2255 ---- ---- ---- ---- 539.00 +11.50 527.50 2260 ---- ---- ---- ---- 543.00 +11.50 531.50 2265 ---- ---- ---- ---- 547.00 +11.50 535.50 2270 ---- ---- ---- ---- 551.10 +11.60 539.50 2275 ---- ---- ---- ---- 555.10 +11.60 543.50 2280 ---- ---- ---- ---- 559.20 +11.70 547.50 2285 ---- ---- ---- ---- 563.20 +11.70 551.50 2290 ---- ---- ---- ---- 567.30 +11.70 555.60 2295 ---- ---- ---- ---- 571.40 +11.80 559.60 2300 ---- ---- ---- ---- 575.40 +11.80 563.60 2305 ---- ---- ---- ---- 579.50 +11.80 567.70 2310 ---- ---- ---- ---- 583.60 +11.80 571.80 2315 ---- ---- ---- ---- 587.70 +11.90 575.80 2320 ---- ---- ---- ---- 591.80 +11.90 579.90 2325 ---- ---- ---- ---- 595.90 +11.90 584.00 2330 ---- ---- ---- ---- 600.10 +12.10 588.00 2335 ---- ---- ---- ---- 604.20 +12.10 592.10 2340 ---- ---- ---- ---- 608.30 +12.10 596.20 2345 ---- ---- ---- ---- 612.50 +12.20 600.30 2350 ---- ---- ---- ---- 616.60 +12.10 604.50 2355 ---- ---- ---- ---- 620.80 +12.20 608.60 2360 ---- ---- ---- ---- 624.90 +12.20 612.70 2365 ---- ---- ---- ---- 629.10 +12.30 616.80 2370 ---- ---- ---- ---- 633.20 +12.20 621.00 2375 ---- ---- ---- ---- 637.40 +12.30 625.10 2380 ---- ---- ---- ---- 641.60 +12.30 629.30 2385 ---- ---- ---- ---- 645.80 +12.40 633.40 2390 ---- ---- ---- ---- 650.00 +12.40 637.60 2395 ---- ---- ---- ---- 654.20 +12.50 641.70 2400 ---- ---- ---- ---- 658.40 +12.50 645.90 2405 ---- ---- ---- ---- 662.60 +12.50 650.10 2410 ---- ---- ---- ---- 666.80 +12.50 654.30 2420 ---- ---- ---- ---- 675.30 +12.60 662.70 2425 ---- ---- ---- ---- 679.50 +12.60 666.90 2430 ---- ---- ---- ---- 683.80 +12.70 671.10 2440 ---- ---- ---- ---- 692.20 +12.70 679.50 2450 ---- ---- ---- ---- 700.80 +12.80 688.00 2460 ---- ---- ---- ---- 709.30 +12.80 696.50 2470 ---- ---- ---- ---- 717.90 +12.90 705.00 2475 ---- ---- ---- ---- 722.20 +13.00 709.20 2480 ---- ---- ---- ---- 726.50 +13.00 713.50 2490 ---- ---- ---- ---- 735.10 +13.00 722.10 2500 ---- ---- ---- ---- 743.70 +13.10 730.60 2525 ---- ---- ---- ---- 765.30 +13.20 752.10 2550 ---- ---- ---- ---- 787.10 +13.30 773.80 2575 ---- ---- ---- ---- 809.00 +13.50 795.50 2600 ---- ---- ---- ---- 831.00 +13.60 817.40 2625 ---- ---- ---- ---- 853.10 +13.70 839.40 2650 ---- ---- ---- ---- 875.30 +13.90 861.40 2675 ---- ---- ---- ---- 897.60 +14.00 883.60 2700 ---- ---- ---- ---- 920.00 +14.10 905.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 92.80 +3.30 89.50 1425 ---- ---- ---- ---- 99.80 +3.50 96.30 1450 ---- ---- ---- ---- 107.10 +3.80 103.30 1475 ---- ---- ---- ---- 114.70 +4.00 110.70 1500 ---- ---- ---- ---- 122.70 +4.30 118.40 1525 ---- ---- ---- ---- 130.90 +4.50 126.40 1550 ---- ---- ---- ---- 139.40 +4.70 134.70 1575 ---- ---- ---- ---- 148.20 +4.90 143.30 1580 ---- ---- ---- ---- 150.00 +4.90 145.10 1590 ---- ---- ---- ---- 153.70 +5.10 148.60 1600 ---- ---- ---- ---- 157.40 +5.20 152.20 1610 ---- ---- ---- ---- 161.10 +5.20 155.90 1620 ---- ---- ---- ---- 164.90 +5.30 159.60 1625 ---- ---- ---- ---- 166.80 +5.30 161.50 1630 ---- ---- ---- ---- 168.80 +5.50 163.30 1640 ---- ---- ---- ---- 172.60 +5.50 167.10 1650 ---- ---- ---- ---- 176.60 +5.60 171.00 1660 ---- ---- ---- ---- 180.60 +5.80 174.80 1670 ---- ---- ---- ---- 184.60 +5.80 178.80 1675 ---- ---- ---- ---- 186.60 +5.80 180.80 1680 ---- ---- ---- ---- 188.70 +5.90 182.80 1685 ---- ---- ---- ---- 190.70 +5.90 184.80 1690 ---- ---- ---- ---- 192.80 +6.00 186.80 1695 ---- ---- ---- ---- 194.90 +6.10 188.80 1700 ---- ---- ---- ---- 197.00 +6.10 190.90 1705 ---- ---- ---- ---- 199.10 +6.20 192.90 1710 ---- ---- ---- ---- 201.20 +6.20 195.00 1715 ---- ---- ---- ---- 203.30 +6.20 197.10 1720 ---- ---- ---- ---- 205.50 +6.30 199.20 1725 ---- ---- ---- ---- 207.60 +6.30 201.30 1730 ---- ---- ---- ---- 209.80 +6.40 203.40 1735 ---- ---- ---- ---- 212.00 +6.50 205.50 1740 ---- ---- ---- ---- 214.20 +6.50 207.70 1745 ---- ---- ---- ---- 216.40 +6.60 209.80 1750 ---- ---- ---- ---- 218.60 +6.60 212.00 1755 ---- ---- ---- ---- 220.80 +6.70 214.10 1760 ---- ---- ---- ---- 223.00 +6.70 216.30 1765 ---- ---- ---- ---- 225.30 +6.80 218.50 1770 ---- ---- ---- ---- 227.50 +6.80 220.70 1775 ---- ---- ---- ---- 229.80 +6.80 223.00 1780 ---- ---- ---- ---- 232.10 +6.90 225.20 1785 ---- ---- ---- ---- 234.40 +7.00 227.40 1790 ---- ---- ---- ---- 236.70 +7.00 229.70 1795 ---- ---- ---- ---- 239.00 +7.00 232.00 1800 ---- ---- ---- ---- 241.40 +7.10 234.30 1805 ---- ---- ---- ---- 243.70 +7.10 236.60 1810 ---- ---- ---- ---- 246.10 +7.20 238.90 1815 ---- ---- ---- ---- 248.50 +7.30 241.20 1820 ---- ---- ---- ---- 250.90 +7.30 243.60 1825 ---- ---- ---- ---- 253.30 +7.40 245.90 1830 ---- ---- ---- ---- 255.70 +7.40 248.30 1835 ---- ---- ---- ---- 258.20 +7.50 250.70 1840 ---- ---- ---- ---- 260.70 +7.50 253.20 1845 ---- ---- ---- ---- 263.20 +7.60 255.60 1850 ---- ---- ---- ---- 265.70 +7.60 258.10 1855 ---- ---- ---- ---- 268.20 +7.60 260.60 1860 ---- ---- ---- ---- 270.80 +7.70 263.10 1865 ---- ---- ---- ---- 273.40 +7.80 265.60 1870 ---- ---- ---- ---- 276.00 +7.80 268.20 1875 ---- ---- ---- ---- 278.60 +7.80 270.80 1880 ---- ---- ---- ---- 281.30 +7.90 273.40 1885 ---- ---- ---- ---- 284.00 +8.00 276.00 1890 ---- ---- ---- ---- 286.70 +8.00 278.70 1895 ---- ---- ---- ---- 289.40 +8.00 281.40 1900 ---- ---- ---- ---- 292.20 +8.10 284.10 1905 ---- ---- ---- ---- 295.00 +8.20 286.80 1910 ---- ---- ---- ---- 297.80 +8.20 289.60 1915 ---- ---- ---- ---- 300.70 +8.30 292.40 1920 ---- ---- ---- ---- 303.60 +8.40 295.20 1925 ---- ---- ---- ---- 306.50 +8.40 298.10 1930 ---- ---- ---- ---- 309.40 +8.40 301.00 1935 ---- ---- ---- ---- 312.40 +8.50 303.90 1940 ---- ---- ---- ---- 315.40 +8.50 306.90 1945 ---- ---- ---- ---- 318.40 +8.50 309.90 1950 ---- ---- ---- ---- 321.50 +8.60 312.90 1955 ---- ---- ---- ---- 324.60 +8.70 315.90 1960 ---- ---- ---- ---- 327.70 +8.70 319.00 1965 ---- ---- ---- ---- 330.90 +8.80 322.10 1970 ---- ---- ---- ---- 334.10 +8.90 325.20 1975 ---- ---- ---- ---- 337.30 +8.90 328.40 1980 ---- ---- ---- ---- 340.50 +8.90 331.60 1985 ---- ---- ---- ---- 343.80 +9.00 334.80 1990 ---- ---- ---- ---- 347.00 +9.00 338.00 1995 ---- ---- ---- ---- 350.40 +9.10 341.30 2000 ---- ---- ---- ---- 353.70 +9.10 344.60 2005 ---- ---- ---- ---- 357.00 +9.10 347.90 2010 ---- ---- ---- ---- 360.40 +9.20 351.20 2015 ---- ---- ---- ---- 363.80 +9.30 354.50 2020 ---- ---- ---- ---- 367.20 +9.30 357.90 2025 ---- ---- ---- ---- 370.60 +9.30 361.30 2030 ---- ---- ---- ---- 374.10 +9.40 364.70 2035 ---- ---- ---- ---- 377.60 +9.50 368.10 2040 ---- ---- ---- ---- 381.10 +9.50 371.60 2045 ---- ---- ---- ---- 384.60 +9.60 375.00 2050 ---- ---- ---- ---- 388.10 +9.60 378.50 2055 ---- ---- ---- ---- 391.60 +9.60 382.00 2060 ---- ---- ---- ---- 395.20 +9.70 385.50 2065 ---- ---- ---- ---- 398.80 +9.70 389.10 2070 ---- ---- ---- ---- 402.40 +9.80 392.60 2075 ---- ---- ---- ---- 406.00 +9.80 396.20 2080 ---- ---- ---- ---- 409.60 +9.80 399.80 2085 ---- ---- ---- ---- 413.30 +9.90 403.40 2090 ---- ---- ---- ---- 417.00 +10.00 407.00 2095 ---- ---- ---- ---- 420.60 +9.90 410.70 2100 ---- ---- ---- ---- 424.30 +10.00 414.30 2105 ---- ---- ---- ---- 428.00 +10.00 418.00 2110 ---- ---- ---- ---- 431.80 +10.10 421.70 2115 ---- ---- ---- ---- 435.50 +10.10 425.40 2120 ---- ---- ---- ---- 439.30 +10.20 429.10 2125 ---- ---- ---- ---- 443.00 +10.20 432.80 2130 ---- ---- ---- ---- 446.80 +10.20 436.60 2135 ---- ---- ---- ---- 450.60 +10.30 440.30 2140 ---- ---- ---- ---- 454.40 +10.30 444.10 2145 ---- ---- ---- ---- 458.20 +10.30 447.90 2150 ---- ---- ---- ---- 462.10 +10.50 451.60 2155 ---- ---- ---- ---- 465.90 +10.50 455.40 2160 ---- ---- ---- ---- 469.70 +10.50 459.20 2165 ---- ---- ---- ---- 473.60 +10.50 463.10 2170 ---- ---- ---- ---- 477.50 +10.60 466.90 2175 ---- ---- ---- ---- 481.30 +10.60 470.70 2180 ---- ---- ---- ---- 485.20 +10.60 474.60 2185 ---- ---- ---- ---- 489.10 +10.70 478.40 2190 ---- ---- ---- ---- 493.00 +10.70 482.30 2195 ---- ---- ---- ---- 496.90 +10.80 486.10 2200 ---- ---- ---- ---- 500.80 +10.80 490.00 2205 ---- ---- ---- ---- 504.80 +10.90 493.90 2210 ---- ---- ---- ---- 508.70 +10.90 497.80 2215 ---- ---- ---- ---- 512.60 +10.90 501.70 2220 ---- ---- ---- ---- 516.60 +11.00 505.60 2225 ---- ---- ---- ---- 520.50 +11.00 509.50 2230 ---- ---- ---- ---- 524.50 +11.00 513.50 2235 ---- ---- ---- ---- 528.50 +11.10 517.40 2240 ---- ---- ---- ---- 532.50 +11.20 521.30 2245 ---- ---- ---- ---- 536.40 +11.10 525.30 2250 ---- ---- ---- ---- 540.40 +11.10 529.30 2255 ---- ---- ---- ---- 544.40 +11.20 533.20 2260 ---- ---- ---- ---- 548.50 +11.30 537.20 2270 ---- ---- ---- ---- 556.50 +11.30 545.20 2275 ---- ---- ---- ---- 560.50 +11.30 549.20 2280 ---- ---- ---- ---- 564.60 +11.40 553.20 2290 ---- ---- ---- ---- 572.70 +11.50 561.20 2300 ---- ---- ---- ---- 580.80 +11.60 569.20 2310 ---- ---- ---- ---- 588.90 +11.60 577.30 2320 ---- ---- ---- ---- 597.10 +11.70 585.40 2325 ---- ---- ---- ---- 601.20 +11.70 589.50 2330 ---- ---- ---- ---- 605.30 +11.70 593.60 2340 ---- ---- ---- ---- 613.60 +11.90 601.70 2350 ---- ---- ---- ---- 621.80 +11.90 609.90 2360 ---- ---- ---- ---- 630.10 +11.90 618.20 2375 ---- ---- ---- ---- 642.60 +12.10 630.50 2400 ---- ---- ---- ---- 663.50 +12.20 651.30 2425 ---- ---- ---- ---- 684.60 +12.40 672.20 2450 ---- ---- ---- ---- 705.70 +12.40 693.30 2475 ---- ---- ---- ---- 727.10 +12.70 714.40 2500 ---- ---- ---- ---- 748.50 +12.70 735.80 2525 ---- ---- ---- ---- 770.10 +12.90 757.20 2550 ---- ---- ---- ---- 791.80 +13.00 778.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4947 8051 219506 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 235.10B 207.00A 207.00A 209.80 -20.80 230.60 1440 ---- 230.10B 202.00A 202.00A 204.80 -20.80 225.60 1445 ---- 225.10B 197.00A 197.00A 199.80 -20.80 220.60 1450 ---- 220.00B 191.40A 191.40A 194.80 -20.80 1 215.60 1 1 1455 ---- 215.10B 187.00A 187.00A 189.80 -20.80 210.60 1460 ---- 210.10B 182.00A 182.00A 184.80 -20.80 205.60 1465 ---- 205.10B 177.00A 177.00A 179.80 -20.80 200.60 1470 ---- 200.10B 172.00A 172.00A 174.80 -20.80 195.60 1475 ---- 195.10B 167.00A 167.00A 169.80 -20.80 190.60 1480 ---- 190.10B 162.00A 162.00A 164.80 -20.80 185.60 1485 ---- 185.10B 157.00A 157.00A 159.80 -20.80 180.60 1490 ---- 180.10B 152.00A 152.00A 154.80 -20.80 175.60 1495 ---- 175.00B 147.00A 147.00A 149.80 -20.80 170.60 1500 ---- 170.10B 141.50A 141.50A 144.80 -20.80 165.60 1505 ---- 165.10B 137.00A 137.00A 139.90 -20.70 160.60 1510 ---- 160.10B 132.00A 132.00A 134.90 -20.70 155.60 1515 ---- 155.10B 127.10A 127.10A 129.90 -20.70 150.60 1520 ---- 150.10B 122.00A 122.00A 124.90 -20.70 145.60 1525 ---- 145.10B 117.10A 117.10A 119.90 -20.80 140.70 1530 ---- 140.10B 112.00A 112.00A 114.90 -20.80 135.70 1535 ---- 135.10B 107.00A 107.00A 109.90 -20.80 130.70 1540 ---- 130.10B 102.10A 102.10A 104.90 -20.90 125.80 1545 ---- 125.20B 97.20A 97.20A 100.00 -20.80 120.80 1550 ---- 120.40B 91.90A 91.90A 95.10 -20.70 115.80 1555 ---- 115.30B 87.40A 87.40A 90.10 -20.80 110.90 1560 ---- 110.40B 82.40A 82.40A 85.20 -20.80 106.00 1565 ---- 105.40B 77.70A 77.70A 80.40 -20.60 101.00 1 1570 ---- 100.60B 72.50A 72.50A 75.50 -20.60 96.10 1575 ---- 95.70B 67.80A 67.80A 70.70 -20.50 91.20 1580 ---- 90.70B 63.10A 63.10A 66.00 -20.40 86.40 1585 ---- 85.90B 58.50A 58.50A 61.30 -20.30 81.60 1590 ---- 81.10B 54.00A 54.00A 56.70 -20.10 76.80 1595 ---- 76.30B 49.50A 49.50A 52.20 -19.80 30 72.00 1600 ---- 71.60B 45.20A 45.20A 47.70 -19.60 67.30 1605 ---- 66.90B 41.10A 41.10A 43.40 -19.30 30 62.70 1610 ---- 62.30B 37.00A 37.00A 39.30 -18.90 58.20 1615 ---- 57.70B 33.20A 33.20A 35.30 -18.50 53.80 1620 31.60 53.40B 29.60A 31.30A 31.50 -17.90 3 49.40 1625 ---- 49.00B 26.20A 26.20A 27.90 -17.30 45.20 2 1630 ---- 44.80B 23.00A 23.00A 24.50 -16.70 41.20 3 1635 ---- 40.50B 20.10A 20.10A 21.40 -15.90 37.30 5 1640 ---- 36.60B 17.30A 17.30A 18.50 -15.10 33.60 8 1645 16.60 32.90B 14.80A 17.50B 15.80 -14.30 7 30.10 30 1650 14.20 29.40B 12.60A 14.90B 13.50 -13.30 47 26.80 25 1655 17.00 26.30B 10.60A 12.60B 11.30 -12.50 230 23.80 1 8 1660 22.60 23.20B 8.90A 10.50B 9.50 -11.40 77 20.90 9 35 1665 13.70 20.40B 7.30 8.70B 7.90 -10.40 76 18.30 14 21 1670 9.10 17.90B 6.20A 7.20A 6.50 -9.40 28 15.90 3 34 1675 8.60 15.50B 5.20 5.70B 5.30 -8.50 53 13.80 36 1680 7.20 13.40B 4.20 4.70B 4.30 -7.50 89 11.80 190 128 1685 5.50 11.40B 3.50A 3.70 3.50 -6.60 52 10.10 109 114 1690 4.80 9.70B 2.90A 3.00 2.90 -5.70 57 8.60 1 53 1695 3.30 8.20B 2.30 2.50B 2.30 -5.00 22 7.30 2 1700 3.40 6.90B 1.80 2.00 1.90 -4.20 166 6.10 453 415 1705 2.30 5.80B 1.50A 1.70B 1.50 -3.70 3 5.20 40 1710 2.90 4.80B 1.20A 1.30 1.20 -3.10 8 4.30 4 29 1715 2.00 4.00B .90 1.00 1.00 -2.60 72 3.60 48 1720 2.60 3.40B .80A .80A .80 -2.20 53 3.00 4 260 1725 1.50 2.80B .60 .60 .60 -1.90 349 2.50 300 339 1730 .90 2.30B .40 .50 .50 -1.60 129 2.10 13 66 1735 .80 1.90B .40 .40 .40 -1.30 107 1.70 55 1740 1.50 1.50 .20 .30 .30 -1.10 136 1.40 3 83 1745 .30 .30 .20 .20 .20 -1.00 58 1.20 12 33 1750 .90 1.00B .20 .20 .20 -.80 65 1.00 333 579 1755 .20 .20 .20 .20 .20 -.60 120 .80 17 1760 .70 .70 .20A .20A .10 -.60 2 .70 15 1765 .50 .50 .20A .20A .10 -.50 1 .60 35 1770 .20 .20 .20 .20 .10 -.40 21 .50 7 1775 .30 .30 .10 .10 .10 -.30 7 .40 9 1780 ---- ---- .20A .20A .10 -.20 .30 11 1785 .20 .20 .20 .20 .10 -.20 2 .30 11 11 1790 .10 .10 .10 .10 .10 -.10 6 .20 11 20 1795 ---- ---- ---- ---- .10 -.10 .20 35 1800 .10 .10 .10 .10 .10 -.10 10 .20 36 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 66 1820 ---- ---- ---- ---- .10 UNCH .10 46 1825 ---- ---- ---- ---- .10 UNCH .10 7 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 UNCH .10 2 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 21 1850 ---- ---- ---- ---- .10 UNCH .10 1 1855 ---- ---- ---- ---- .10 UNCH .10 2 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 2 1885 ---- ---- ---- ---- .10 UNCH .10 11 1890 ---- ---- ---- ---- .10 UNCH .10 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 2117 1472 2885 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 .10 .10 .10 .10 .10 UNCH 1000 .10 60 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 .10 .10 .10 .10 .10 UNCH 60 .10 780 780 1455 .10 .10 .10 .10 .10 UNCH 6 .10 1460 .10 .10 .10 .10 .10 UNCH 4 .10 28 43 1465 ---- ---- ---- ---- .10 UNCH .10 4 4 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 46 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 12 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 12 1505 ---- ---- ---- ---- .10 UNCH .10 13 1510 ---- ---- ---- ---- .10 UNCH 2 .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 24 1520 ---- ---- ---- ---- .10 UNCH .10 26 1525 .20 .20 .20 .20 .10 UNCH 2 .10 50 1530 ---- ---- ---- ---- .10 -.10 2 .20 22 1535 .20 .20 .20 .20 .10 -.10 60 .20 7 1540 .20 .30B .20 .30B .20 UNCH 50 .20 10 15 1545 .30 .30 .20A .20A .20 -.10 15 .30 20 91 1550 .20 .50 .20 .20 .30 UNCH 160 .30 2 34 1555 .30 .50B .20 .20 .40 UNCH 144 .40 11 23 1560 .40 .60B .40 .40 .50 +.10 59 .40 10 31 1565 .80 .80 .40 .40 .60 +.10 73 .50 4 18 1570 .50 1.00B .50 .60A .80 +.20 22 .60 36 45 1575 1.00 1.20B .60 .60 1.00 +.30 53 .70 10 17 1580 .70 1.50B .70 1.50B 1.20 +.40 13 .80 18 238 1585 1.60 1.90B 1.20 1.20 1.50 +.50 25 1.00 19 40 1590 1.60 2.40B 1.10A 1.60 1.90 +.70 29 1.20 7 13 1595 2.60 2.90B 1.40A 2.90B 2.40 +.90 15 1.50 5 13 1600 2.40 3.60B 1.60A 2.90B 3.00 +1.20 40 1.80 11 116 1605 3.10 4.40B 2.00A 3.10A 3.70 +1.50 17 2.20 39 1610 4.80 5.40B 2.30A 3.90A 4.50 +1.90 68 2.60 6 235 1615 6.20 6.60B 2.80A 4.70A 5.50 +2.30 13 3.20 5 89 1620 6.00 8.00B 3.40A 5.80A 6.70 +2.80 93 3.90 9 64 1625 6.70 9.60B 4.00A 8.20B 8.10 +3.40 26 4.70 14 172 1630 8.00 11.40B 4.80A 9.80B 9.70 +4.10 75 5.60 130 220 1635 11.00 13.40B 5.80A 11.70B 11.60 +4.90 2 6.70 19 1640 10.50 15.70B 6.90A 12.10A 13.70 +5.70 39 8.00 1 30 1645 12.80 18.20B 8.10A 14.20A 16.00 +6.50 76 9.50 1 114 1650 12.10 21.00B 9.60A 16.80A 18.70 +7.50 52 11.20 60 214 1655 19.10 24.00B 11.30A 19.40A 21.50 +8.30 142 13.20 2 40 1660 23.70 27.30B 13.20A 22.30A 24.70 +9.40 21 15.30 52 88 1665 25.40 30.80B 15.30A 25.80B 28.00 +10.30 3 17.70 10 25 1670 28.70 34.60B 17.70A 29.30B 31.70 +11.40 5 20.30 25 1675 37.10 38.50B 20.30A 33.00B 35.50 +12.40 3 23.10 1 20 1680 ---- 42.70B 23.20A 23.20A 39.50 +13.30 5 26.20 15 1685 31.40 47.00B 26.20A 47.00B 43.70 +14.20 6 29.50 4 1690 ---- 51.40B 29.80A 29.80A 48.00 +15.00 33.00 1695 ---- 55.90B 33.50A 55.90B 52.50 +15.80 36.70 1700 55.70 60.40B 37.10A 53.60A 57.10 +16.60 3 40.50 7 1705 ---- 65.10B 41.00A 65.10B 61.70 +17.20 44.50 1710 ---- 69.80B 45.00A 69.80B 66.40 +17.70 48.70 1715 ---- 74.60B 49.10A 74.60B 71.10 +18.10 53.00 1 1720 ---- 79.00B 53.50A 78.90B 75.90 +18.50 57.40 1725 ---- 83.80B 58.00A 83.70B 80.80 +18.90 61.90 1730 ---- 88.70B 62.30A 88.60B 85.70 +19.30 66.40 1735 ---- 93.60B 67.10A 93.50B 90.50 +19.40 71.10 1740 ---- 98.50B 71.50A 98.50B 95.50 +19.70 75.80 1745 ---- 103.50B 76.20A 103.50B 100.40 +19.90 80.50 1 1750 ---- 108.80B 81.10A 108.80B 105.30 +20.00 85.30 1 1755 ---- 113.30B 85.80A 113.30B 110.30 +20.20 90.10 1760 ---- 118.30B 90.60A 118.20B 115.30 +20.30 95.00 1765 ---- 123.30B 95.70A 123.20B 120.30 +20.40 99.90 1770 ---- 128.30B 100.30A 128.20B 125.30 +20.50 104.80 1775 ---- 133.20B 105.40A 133.20B 130.30 +20.60 109.70 1780 ---- 138.10B 110.20A 138.00B 135.30 +20.60 114.70 1785 ---- 143.10B 115.20A 142.90B 140.30 +20.70 119.60 1790 ---- 148.10B 120.10A 148.00B 145.20 +20.60 124.60 1795 ---- 153.10B 125.10A 153.00B 150.20 +20.70 129.50 1800 ---- 158.60B 130.00A 158.60B 155.20 +20.70 134.50 1805 ---- 163.10B 135.00A 163.00B 160.20 +20.70 139.50 1810 ---- 168.10B 140.00A 168.00B 165.20 +20.80 144.40 1815 ---- 173.10B 145.10A 173.00B 170.20 +20.80 149.40 1820 ---- 178.10B 150.10A 178.00B 175.20 +20.80 154.40 1825 ---- 183.10B 155.00A 183.00B 180.20 +20.80 159.40 1830 ---- 188.10B 160.00A 188.00B 185.20 +20.80 164.40 1835 ---- 193.10B 165.00A 193.00B 190.20 +20.80 169.40 1840 ---- 198.10B 170.00A 198.00B 195.20 +20.80 174.40 1845 ---- 203.10B 175.00A 203.00B 200.20 +20.80 179.40 1850 ---- 208.00B 180.00A 207.90B 205.20 +20.80 184.40 1855 ---- 213.10B 185.00A 213.10B 210.20 +20.80 189.40 1860 ---- 218.10B 190.00A 218.10B 215.20 +20.80 194.40 1865 ---- 223.10B 195.00A 223.00B 220.20 +20.80 199.40 1870 ---- 228.10B 200.00A 228.10B 225.20 +20.80 204.40 1875 ---- 233.10B 205.00A 233.00B 230.20 +20.80 209.40 1880 ---- 238.10B 210.10A 238.10B 235.20 +20.80 214.40 1885 ---- 243.10B 215.00A 243.10B 240.20 +20.80 219.40 1890 ---- 248.10B 220.00A 248.10B 245.20 +20.80 224.40 1895 ---- 253.10B 225.00A 253.10B 250.20 +20.80 229.40 1900 ---- 258.00B 229.90A 258.00B 255.20 +20.80 234.40 1905 ---- 263.10B 235.00A 263.00B 260.20 +20.80 239.40 1910 ---- 268.10B 240.00A 268.00B 265.20 +20.80 244.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2483 1266 3237 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 235.10B 207.00A 207.00A 209.90 -20.80 230.70 1440 ---- 230.10B 202.00A 202.00A 204.90 -20.80 225.70 1445 ---- 225.10B 197.00A 197.00A 199.90 -20.80 220.70 1450 ---- 220.10B 191.50A 191.50A 194.90 -20.80 215.70 1455 ---- 215.10B 186.90A 186.90A 189.90 -20.80 210.70 1460 ---- 210.10B 182.10A 182.10A 184.90 -20.80 205.70 1465 ---- 205.10B 177.00A 177.00A 179.90 -20.80 200.70 1470 ---- 200.10B 172.10A 172.10A 174.90 -20.80 195.70 1475 ---- 195.00B 167.10A 167.10A 169.90 -20.80 190.70 1480 ---- 190.10B 162.10A 162.10A 164.90 -20.80 185.70 1485 ---- 185.10B 157.00A 157.00A 159.90 -20.80 180.70 1490 ---- 180.20B 152.10A 152.10A 155.00 -20.70 175.70 1495 ---- 175.20B 147.10A 147.10A 150.00 -20.70 170.70 1500 ---- 170.30B 141.90A 141.90A 145.00 -20.80 165.80 1505 ---- 165.30B 137.30A 137.30A 140.10 -20.70 160.80 1510 ---- 160.40B 132.30A 132.30A 135.20 -20.70 155.90 1515 ---- 155.50B 127.40A 127.40A 130.30 -20.60 150.90 1520 ---- 150.40B 122.60A 122.60A 125.40 -20.60 146.00 1525 ---- 145.50B 117.70A 117.70A 120.50 -20.60 141.10 1530 ---- 140.60B 112.80A 112.80A 115.60 -20.60 136.20 1535 ---- 135.70B 107.90A 107.90A 110.80 -20.50 131.30 1540 ---- 130.80B 102.90A 102.90A 106.00 -20.40 126.40 1545 ---- 125.90B 98.10A 98.10A 101.20 -20.30 121.50 1550 ---- 121.10B 93.40A 93.40A 96.40 -20.30 116.70 1555 ---- 116.20B 88.70A 88.70A 91.60 -20.20 111.80 1560 ---- 111.40B 84.10A 84.10A 86.90 -20.10 107.00 1565 ---- 106.50B 79.50A 79.50A 82.30 -20.00 102.30 1570 ---- 101.80B 74.90A 74.90A 77.70 -19.80 97.50 1575 ---- 97.10B 70.50A 70.50A 73.20 -19.60 92.80 1580 ---- 92.40B 66.10A 66.10A 68.80 -19.40 88.20 1585 ---- 87.50B 61.80A 61.80A 64.40 -19.20 83.60 1590 ---- 82.90B 57.60A 57.60A 60.20 -18.80 79.00 1595 ---- 78.70B 53.60A 53.60A 56.00 -18.60 74.60 1600 ---- 74.20B 49.60A 49.60A 51.90 -18.30 70.20 1605 ---- 69.80B 45.80A 45.80A 48.00 -17.90 65.90 1610 ---- 65.40B 42.10A 42.10A 44.20 -17.40 61.60 1615 ---- 61.20B 38.60A 38.60A 40.50 -17.00 57.50 1620 ---- 56.90B 35.20A 35.20A 37.00 -16.50 53.50 1625 ---- 53.00B 32.00A 32.00A 33.70 -16.00 49.70 8 1630 ---- 49.10B 29.00A 29.00A 30.50 -15.50 46.00 16 1635 ---- 45.50B 26.20A 26.20A 27.50 -14.90 42.40 7 1640 24.60 41.80B 23.50A 26.50B 24.70 -14.30 14 39.00 1 1645 23.10 38.40B 21.00A 21.00A 22.10 -13.60 14 35.70 1 1650 20.90 35.30B 18.70A 21.10B 19.70 -12.90 22 32.60 2 1655 23.70 32.20B 16.60A 22.70B 17.50 -12.20 5 29.70 5 1660 22.50 29.30B 14.70A 19.00B 15.50 -11.40 60 26.90 1 1665 14.50 26.50B 13.00A 14.80B 13.70 -10.60 2 24.30 1 3 1670 ---- 24.00B 11.50A 24.00B 12.00 -9.90 21.90 1 7 1675 12.50 21.60B 10.10A 13.20B 10.60 -9.10 22 19.70 200 353 1680 10.70 19.40B 8.90A 9.90B 9.20 -8.40 12 17.60 68 74 1685 10.30 17.40B 7.80A 11.50B 8.10 -7.70 9 15.80 2 19 1690 6.70 15.50B 6.70 7.60B 7.00 -7.00 1 14.00 52 57 1695 7.50 13.80B 6.00A 7.80B 6.10 -6.40 1 12.50 5 1700 8.00 12.30B 5.20A 5.20A 5.30 -5.70 22 11.00 3 10 1705 8.70 10.90B 4.60A 4.60A 4.60 -5.20 20 9.80 3 1710 4.60 9.60B 4.00A 5.20B 4.00 -4.60 14 8.60 38 1715 ---- 8.50B 3.50A 8.50B 3.50 -4.10 7.60 6 1720 3.10 7.50B 3.10 3.10 3.00 -3.70 5 6.70 6 3 1725 ---- 6.60B 2.60A 6.60B 2.60 -3.30 5.90 15 1730 3.70 5.80B 2.30A 2.90B 2.30 -2.90 16 5.20 26 1735 3.10 5.10B 2.00A 2.00A 2.00 -2.60 11 4.60 13 14 1740 ---- 4.50B 1.70A 4.50B 1.70 -2.30 1 4.00 2 2 1745 ---- 3.90B 1.50A 3.90B 1.50 -2.00 3.50 6 18 1750 ---- 3.40B 1.30A 3.40B 1.30 -1.80 3.10 1 678 1755 ---- 3.00B 1.10A 3.00B 1.10 -1.60 2.70 1760 ---- 2.60B 1.00A 2.60B 1.00 -1.40 2 2.40 3 19 1765 ---- 2.30B .90A 2.30B .90 -1.20 2.10 1770 1.00 2.00B .80 .80 .70 -1.10 3 1.80 2 13 1775 ---- 1.70B .70A 1.70B .70 -.90 1.60 1 2 1780 .60 1.50B .60 .60 .60 -.80 1 1.40 2 5 1785 ---- 1.30B .60A 1.30B .50 -.70 10 1.20 6 1790 ---- 1.20B .50A 1.20B .50 -.50 1.00 20 1795 ---- 1.00B .50A 1.00B .40 -.50 6 .90 19 1800 .50 .90B .40 .40 .40 -.40 28 .80 1 44 1805 .30 .80B .30 .30 .40 -.30 15 .70 4 1810 ---- .70B .40A .70B .30 -.30 .60 143 1815 ---- .60B .30A .60B .30 -.20 .50 2 1820 ---- .50B .30A .50B .30 -.10 .40 2 1825 ---- ---- .30A .30A .30 -.10 .40 1 1830 ---- ---- .30A .30A .20 -.20 .40 3 1835 ---- ---- ---- ---- .20 -.10 .30 1 1840 ---- ---- ---- ---- .20 -.10 .30 10 21 1845 ---- ---- .20A .20A .20 -.10 .30 1850 ---- ---- ---- ---- .20 UNCH .20 26 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 25 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 374 1703 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- ---- ---- ---- .20 UNCH .20 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH 25 .20 1 1450 ---- ---- ---- ---- .20 UNCH .20 3 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 20 1475 ---- ---- ---- ---- .20 UNCH .20 1480 ---- ---- ---- ---- .20 UNCH .20 10 1485 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .30 UNCH .30 1495 ---- ---- ---- ---- .30 UNCH .30 1500 .40 .40 .40 .40 .40 +.10 31 .30 5 1505 ---- .50B ---- .50B .40 UNCH .40 1510 .40 .50B .40 .50B .50 +.10 13 .40 20 23 1515 ---- .60B ---- .60B .60 +.10 .50 10 10 1520 ---- .70B ---- .70B .70 +.20 .50 1525 ---- .90B ---- .90B .80 +.20 .60 12 1530 ---- 1.00B ---- 1.00B .90 +.20 2 .70 10 1535 1.00 1.20B 1.00 1.00 1.10 +.30 24 .80 2 1540 1.40 1.40 1.00 1.00 1.30 +.40 14 .90 1 3 1545 1.40 1.60B 1.30 1.30 1.50 +.50 12 1.00 2 3 1550 1.60 1.90B 1.10A 1.50A 1.70 +.50 1 1.20 5 18 1555 ---- 2.20B 1.30A 1.30A 1.90 +.50 1 1.40 4 5 1560 1.40 2.50B 1.40 2.50B 2.20 +.60 21 1.60 8 10 1565 ---- 2.90B 1.70A 1.70A 2.60 +.80 1.80 13 1570 ---- 3.40B 1.90A 1.90A 3.00 +1.00 2 2.00 2 1 1575 3.10 3.90B 2.20A 3.90B 3.50 +1.20 3 2.30 9 10 1580 4.20 4.50B 2.50A 3.60A 4.00 +1.30 6 2.70 2 1585 ---- 5.20B 2.80A 2.80A 4.70 +1.60 13 3.10 1590 3.50 6.00B 3.30A 4.30A 5.40 +1.90 4 3.50 2 6 1595 ---- 7.00B 3.70A 3.70A 6.20 +2.20 4.00 1 2 1600 7.30 8.00B 4.20A 6.40A 7.20 +2.60 4 4.60 307 553 1605 7.30 9.20B 4.80A 9.20B 8.20 +2.90 5 5.30 1 1610 ---- 10.50B 5.50A 5.50A 9.40 +3.30 6.10 6 15 1615 ---- 12.00B 6.30A 6.30A 10.70 +3.70 7.00 3 1620 11.10 13.60B 7.20A 11.10B 12.20 +4.20 14 8.00 6 170 1625 ---- 15.40B 8.20A 8.20A 13.90 +4.80 9.10 6 1630 12.00 17.40B 9.30A 17.40B 15.70 +5.30 1 10.40 10 1635 15.90 19.60B 10.60A 19.60B 17.70 +5.90 1 11.80 7 22 1640 ---- 21.90B 12.00A 12.00A 19.90 +6.50 1 13.40 59 63 1645 21.90 24.40B 13.50A 24.40B 22.30 +7.20 10 15.10 10 1650 20.10 27.10B 15.20A 27.10B 24.90 +7.90 39 17.00 3 129 1655 24.70 30.00B 17.10A 22.40A 27.70 +8.60 4 19.10 22 1660 ---- 33.10B 19.10A 19.10A 30.70 +9.40 35 21.30 3 2 1665 ---- 36.40B 21.40A 21.40A 33.90 +10.20 23.70 6 6 1670 ---- 39.80B 24.00A 24.00A 37.20 +10.90 26.30 2 1675 36.40 43.40B 26.60A 41.00B 40.70 +11.60 27 29.10 1 153 1680 ---- 47.20B 29.30A 29.30A 44.40 +12.40 32.00 1 1685 ---- 51.10B 32.30A 51.10B 48.20 +13.10 35.10 1690 ---- 55.10B 35.40A 55.10B 52.20 +13.80 38.40 1695 ---- 59.30B 38.90A 59.30B 56.30 +14.50 41.80 1700 ---- 63.60B 42.40A 63.60B 60.50 +15.10 45.40 1705 ---- 67.90B 46.00A 67.90B 64.80 +15.70 49.10 1 1710 ---- 72.30B 49.50A 72.30B 69.20 +16.20 53.00 1715 ---- 76.80B 53.50A 76.80B 73.60 +16.70 56.90 1720 ---- 81.40B 57.50A 81.40B 78.20 +17.20 61.00 1725 ---- 86.00B 61.60A 86.00B 82.80 +17.60 65.20 1730 ---- 90.70B 65.80A 90.70B 87.40 +17.90 2 69.50 1 1735 ---- 95.40B 70.20A 95.40B 92.10 +18.20 73.90 1740 ---- 100.20B 74.40A 100.20B 96.80 +18.50 78.30 1745 ---- 104.90B 78.80A 104.90B 101.60 +18.80 82.80 1750 ---- 109.70B 83.30A 109.70B 106.40 +19.00 87.40 1755 ---- 114.20B 88.00A 114.10B 111.20 +19.20 92.00 1760 ---- 119.10B 92.50A 119.00B 116.10 +19.40 96.70 1765 ---- 123.90B 97.40A 123.80B 120.90 +19.50 101.40 1770 ---- 128.80B 102.00A 128.70B 125.80 +19.70 106.10 1775 ---- 133.70B 106.60A 133.60B 130.70 +19.80 110.90 1780 ---- 138.60B 111.40A 138.60B 135.70 +20.10 115.60 1785 ---- 143.60B 116.20A 143.50B 140.60 +20.10 120.50 1790 ---- 148.50B 121.00A 148.40B 145.50 +20.20 125.30 1795 ---- 153.50B 125.90A 153.40B 150.50 +20.40 130.10 1800 ---- 158.80B 130.70A 158.80B 155.50 +20.50 135.00 1805 ---- 163.40B 135.70A 163.30B 160.40 +20.50 139.90 1810 ---- 168.40B 140.60A 168.30B 165.40 +20.60 144.80 1815 ---- 173.30B 145.50A 173.20B 170.40 +20.60 149.80 1820 ---- 178.30B 150.50A 178.20B 175.30 +20.60 154.70 1825 ---- 183.20B 155.30A 183.10B 180.30 +20.60 159.70 1830 ---- 188.20B 160.30A 188.10B 185.30 +20.70 164.60 1835 ---- 193.20B 165.20A 193.20B 190.30 +20.70 169.60 1840 ---- 198.10B 170.20A 198.10B 195.30 +20.70 174.60 1845 ---- 203.20B 175.10A 203.20B 200.30 +20.80 179.50 1850 ---- 208.70B 180.00A 208.70B 205.30 +20.80 184.50 1855 ---- 213.20B 185.10A 213.10B 210.20 +20.70 189.50 1860 ---- 218.10B 190.00A 218.00B 215.20 +20.70 194.50 1865 ---- 223.10B 195.00A 223.00B 220.20 +20.70 199.50 1870 ---- 228.10B 200.10A 228.10B 225.20 +20.80 204.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 315 462 1339 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1455 ---- 215.20B 187.10A 187.10A 189.90 -20.80 210.70 1460 ---- 210.20B 182.10A 182.10A 185.00 -20.70 205.70 1465 ---- 205.20B 177.20A 177.20A 180.00 -20.80 200.80 1470 ---- 200.20B 172.30A 172.30A 175.00 -20.80 195.80 1475 ---- 195.30B 167.30A 167.30A 170.10 -20.70 190.80 1480 ---- 190.40B 162.40A 162.40A 165.20 -20.70 185.90 1485 ---- 185.40B 157.40A 157.40A 160.20 -20.70 180.90 1490 ---- 180.50B 152.60A 152.60A 155.30 -20.70 176.00 1495 ---- 175.50B 147.70A 147.70A 150.40 -20.70 171.10 1500 ---- 170.60B 142.40A 142.40A 145.50 -20.60 166.10 1505 ---- 165.60B 137.90A 137.90A 140.60 -20.60 161.20 1510 ---- 160.60B 133.10A 133.10A 135.80 -20.50 156.30 1515 ---- 155.80B 128.20A 128.20A 130.90 -20.50 151.40 1520 ---- 150.90B 123.40A 123.40A 126.10 -20.40 146.50 1525 ---- 146.00B 118.70A 118.70A 121.30 -20.40 141.70 1530 ---- 141.20B 113.90A 113.90A 116.50 -20.30 136.80 1535 ---- 136.30B 109.20A 109.20A 111.80 -20.20 132.00 1540 ---- 131.50B 104.40A 104.40A 107.10 -20.10 127.20 1545 ---- 126.70B 99.80A 99.80A 102.40 -20.00 122.40 1550 ---- 121.90B 95.00A 95.00A 97.80 -19.90 117.70 1555 ---- 116.90B 90.40A 90.40A 93.20 -19.70 112.90 1560 ---- 112.40B 86.00A 86.00A 88.70 -19.50 108.20 1565 ---- 107.50B 81.50A 81.50A 84.20 -19.40 103.60 1570 ---- 103.10B 77.20A 77.20A 79.80 -19.20 99.00 1575 ---- 98.50B 72.90A 72.90A 75.50 -18.90 94.40 1580 ---- 93.70B 68.70A 68.70A 71.20 -18.70 89.90 1585 ---- 89.30B 64.70A 64.70A 67.10 -18.40 85.50 1590 ---- 85.10B 60.70A 60.70A 63.00 -18.10 81.10 1595 ---- 80.70B 56.80A 56.80A 59.10 -17.70 76.80 1600 ---- 76.30B 53.00A 53.00A 55.20 -17.40 72.60 1605 ---- 72.20B 49.40A 49.40A 51.50 -17.00 68.50 1610 ---- 67.90B 45.80A 45.80A 47.80 -16.60 64.40 1615 ---- 64.00B 42.40A 42.40A 44.30 -16.20 60.50 1620 ---- 59.90B 39.20A 39.20A 41.00 -15.70 56.70 1625 ---- 56.10B 36.10A 36.10A 37.80 -15.20 53.00 1630 ---- 52.30B 33.20A 33.20A 34.70 -14.70 49.40 1635 30.50 48.80B 30.50 33.50B 31.80 -14.20 7 46.00 1640 ---- 45.30B 27.80A 27.80A 29.00 -13.70 42.70 1645 25.30 42.00B 25.30 28.00B 26.40 -13.10 7 39.50 1650 ---- 38.90B 23.00A 23.00A 24.00 -12.50 36.50 1655 ---- 36.20B 20.90A 36.20B 21.80 -11.90 33.70 1660 18.90 33.30B 18.90 20.90B 19.70 -11.20 6 30.90 1665 ---- 30.60B 17.00A 30.60B 17.70 -10.70 28.40 1670 ---- 28.10B 15.30A 28.10B 15.90 -10.10 26.00 1675 13.70 25.70B 13.70 15.30B 14.30 -9.40 87 23.70 16 1680 ---- 23.50B 12.40A 23.50B 12.80 -8.80 21.60 1685 ---- 21.40B 11.10A 21.40B 11.50 -8.20 19.70 1690 ---- 19.50B 10.00A 19.50B 10.30 -7.60 17.90 1695 ---- 17.70B 9.00A 17.70B 9.20 -7.00 16.20 1700 ---- 16.00B 8.10A 16.00B 8.20 -6.50 5 14.70 2 5 1705 ---- 14.50B 7.20A 14.50B 7.40 -5.90 13.30 7 1710 ---- 13.10B 6.50A 13.10B 6.60 -5.40 12.00 3 1715 6.20 11.80B 5.80A 5.80A 5.90 -4.90 9 10.80 1720 ---- 10.70B 5.20A 10.70B 5.20 -4.50 5 9.70 1725 ---- 9.60B 4.70A 9.60B 4.70 -4.00 8.70 1730 ---- 8.60B 4.20A 8.60B 4.20 -3.70 7.90 3 4 1735 ---- 7.80B 3.80A 7.80B 3.70 -3.40 7.10 1740 3.30 7.00B 3.30 3.40B 3.30 -3.00 20 6.30 1 1745 ---- 6.20B 3.00A 6.20B 3.00 -2.70 5.70 1750 5.40 5.60B 2.70A 2.70A 2.70 -2.40 2 5.10 2 1755 ---- 5.00B 2.40A 5.00B 2.40 -2.20 80 4.60 1760 ---- 4.50B 2.20A 4.50B 2.10 -2.00 4.10 1765 ---- 4.00B 2.00A 4.00B 1.90 -1.80 3.70 1770 ---- 3.60B 1.80A 3.60B 1.70 -1.60 3.30 1775 ---- 3.20B 1.60A 3.20B 1.50 -1.40 2.90 1780 ---- 2.90B 1.40A 2.90B 1.40 -1.20 2.60 1785 ---- 2.60B 1.20A 2.60B 1.20 -1.20 2.40 1790 ---- 2.30B 1.10A 2.30B 1.10 -1.00 2.10 1795 ---- 2.10B 1.00A 2.10B 1.00 -.90 1.90 1800 ---- 1.90B .90A 1.90B .90 -.80 1.70 1805 ---- 1.70B .80A 1.70B .80 -.70 1.50 1810 ---- 1.50B .70A 1.50B .70 -.70 1.40 1815 .60 1.30B .60 .60 .70 -.50 1 1.20 1820 ---- 1.20B .60A 1.20B .60 -.50 1.10 1825 ---- 1.10B .60A 1.10B .50 -.50 1.00 1 2 1830 ---- 1.00B .50A 1.00B .50 -.40 .90 2 1835 ---- .90B .50A .90B .40 -.40 .80 3 1840 ---- ---- .50A .50A .40 -.40 .80 1845 ---- ---- .40A .40A .40 -.30 .70 6 1850 ---- ---- .40A .40A .30 -.30 .60 2 1855 ---- ---- .40A .40A .30 -.30 .60 1 1860 ---- ---- .40A .40A .30 -.20 .50 1865 ---- ---- .30A .30A .30 -.20 .50 1870 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 229 6 54 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .40 +.10 .30 1 2 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- .50B ---- .50B .50 +.10 .40 1480 ---- ---- ---- ---- .60 +.10 .50 1485 ---- ---- ---- ---- .60 UNCH .60 1490 ---- .70B ---- .70B .70 +.10 .60 1495 ---- .80B ---- .80B .80 +.10 .70 1500 ---- .90B ---- .90B .90 +.10 1 .80 1505 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1510 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1515 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1520 ---- 1.60B 1.10A 1.10A 1.50 +.30 1.20 1 1 1525 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 1530 ---- 2.10B ---- 2.00B 1.90 +.50 1.40 1535 2.10 2.30B 1.50A 1.90A 2.20 +.60 22 1.60 1540 ---- 2.70B ---- 2.70B 2.40 +.60 1.80 1 1 1545 2.70 3.00B 2.70 2.50A 2.80 +.80 2 2.00 1550 ---- 3.40B 2.10A 2.10A 3.10 +.90 2 2.20 1555 ---- 3.90B 2.40A 2.40A 3.60 +1.10 2.50 1560 ---- 4.40B 2.60A 2.60A 4.00 +1.20 2.80 2 1 1565 ---- 5.00B 3.00A 3.00A 4.60 +1.40 3.20 1570 ---- 5.70B 3.30A 3.30A 5.10 +1.60 3.50 1575 ---- 6.40B 3.70A 3.70A 5.80 +1.80 4.00 1580 ---- 7.20B 4.10A 4.10A 6.60 +2.10 7 4.50 2 1585 ---- 8.20B 4.70A 4.70A 7.40 +2.40 5.00 1590 ---- 9.20B 5.20A 5.20A 8.30 +2.70 5.60 1595 ---- 10.30B 5.90A 5.90A 9.30 +3.00 6.30 1600 10.60 11.50B 6.60A 9.30A 10.50 +3.40 8 7.10 2 1 1605 ---- 12.90B 7.30A 7.30A 11.70 +3.70 8.00 1610 ---- 14.40B 8.30A 8.30A 13.10 +4.10 9.00 1 1 1615 15.80 16.00B 9.10A 16.00B 14.60 +4.60 7 10.00 1620 16.20 17.80B 10.30A 16.20B 16.20 +5.00 21 11.20 1 1625 19.40 19.70B 11.50A 16.70A 18.00 +5.50 17 12.50 3 1630 21.50 21.70B 12.70A 18.50A 19.90 +6.00 7 13.90 1 3 1635 23.10 24.00B 14.10A 23.40B 22.00 +6.50 3 15.50 5 5 1640 25.00 26.30B 15.60A 22.60A 24.20 +7.00 13 17.20 1645 ---- 28.80B 17.40A 17.40A 26.60 +7.60 19.00 1650 25.00 31.20B 19.10A 24.30A 29.20 +8.20 40 21.00 1 1655 34.10 34.10 21.10A 30.00A 31.90 +8.80 1 23.10 1660 ---- 37.10B 23.20A 23.20A 34.80 +9.40 3 25.40 1665 ---- 40.30B 25.50A 25.50A 37.90 +10.10 27.80 2 2 1670 ---- 43.70B 28.00A 28.00A 41.10 +10.70 4 30.40 1 1675 ---- 47.10B 30.60A 30.60A 44.50 +11.40 33.10 1680 ---- 50.60B 33.40A 33.40A 48.00 +12.00 1 36.00 1 1 1685 ---- 54.40B 36.30A 54.40B 51.60 +12.60 39.00 1690 ---- 58.20B 39.30A 58.20B 55.40 +13.20 42.20 1695 ---- 62.20B 42.50A 42.50A 59.30 +13.80 45.50 1700 ---- 66.30B 46.10A 46.10A 63.30 +14.30 49.00 1705 ---- 70.40B 49.50A 70.40B 67.40 +14.80 52.60 1710 ---- 74.70B 53.10A 74.70B 71.70 +15.40 56.30 1715 ---- 79.00B 56.90A 56.90A 75.90 +15.80 60.10 1720 ---- 83.40B 60.60A 83.40B 80.30 +16.30 64.00 1725 ---- 87.90B 64.70A 87.90B 84.70 +16.70 68.00 1730 ---- 92.40B 68.70A 92.40B 89.20 +17.10 72.10 1735 ---- 97.00B 72.80A 97.00B 93.80 +17.50 76.30 1740 ---- 101.40B 77.00A 101.40B 98.40 +17.80 80.60 1745 ---- 105.90B 81.30A 105.80B 103.00 +18.10 84.90 1750 ---- 111.00B 85.50A 111.00B 107.70 +18.40 89.30 1755 ---- 115.30B 89.90A 115.20B 112.40 +18.60 93.80 1760 ---- 120.10B 94.30A 120.10B 117.20 +18.90 98.30 1765 ---- 124.90B 98.90A 124.80B 121.90 +19.00 102.90 1770 ---- 129.70B 103.50A 129.60B 126.70 +19.20 107.50 1775 ---- 134.40B 108.10A 134.40B 131.50 +19.40 112.10 1780 ---- 139.30B 112.90A 139.20B 136.40 +19.60 116.80 1785 ---- 144.20B 117.50A 144.10B 141.20 +19.60 121.60 1790 ---- 149.10B 122.20A 149.00B 146.10 +19.80 126.30 1795 ---- 154.00B 127.20A 154.00B 151.00 +19.90 131.10 1800 ---- 159.30B 131.70A 159.30B 155.90 +20.00 135.90 1805 ---- 163.80B 136.50A 163.80B 160.80 +20.10 140.70 1810 ---- 168.70B 141.40A 168.60B 165.70 +20.10 145.60 1815 ---- 173.70B 146.20A 173.60B 170.60 +20.20 150.40 1820 ---- 178.60B 151.30A 178.60B 175.60 +20.30 155.30 1825 ---- 183.50B 155.90A 183.50B 180.50 +20.30 160.20 1830 ---- 188.50B 160.80A 188.50B 185.50 +20.40 165.10 1835 ---- 193.50B 165.70A 193.40B 190.40 +20.40 170.00 1840 ---- 198.50B 170.60A 198.50B 195.40 +20.50 174.90 1845 ---- 203.50B 175.50A 203.50B 200.40 +20.50 179.90 1850 ---- 208.80B 180.50A 208.80B 205.30 +20.50 184.80 1855 ---- 213.30B 185.50A 213.30B 210.30 +20.60 189.70 1860 ---- 218.30B 190.40A 218.10B 215.30 +20.60 194.70 1865 ---- 223.10B 195.40A 223.00B 220.30 +20.70 199.60 1870 ---- 228.20B 200.30A 228.10B 225.20 +20.60 204.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 18 25 OG4 OCT22 Gold Weekly Friday Option - Week 4 CALL 1435 ---- 235.10B 206.80A 206.80A 209.80 -20.90 230.70 1440 ---- 230.10B 201.80A 201.80A 204.80 -20.90 225.70 1445 ---- 225.10B 196.80A 196.80A 199.80 -20.90 220.70 1450 ---- 220.10B 191.80A 191.80A 194.80 -20.90 215.70 1455 ---- 215.10B 186.80A 186.80A 189.80 -20.90 210.70 1460 ---- 210.10B 181.90A 181.90A 184.80 -20.90 205.70 1465 ---- 205.10B 176.90A 176.90A 179.80 -20.90 200.70 1470 ---- 200.10B 171.80A 171.80A 174.80 -20.90 195.70 1475 ---- 195.10B 166.80A 166.80A 169.80 -20.90 190.70 1480 ---- 190.10B 161.90A 161.90A 164.80 -20.90 185.70 1485 ---- 185.10B 156.80A 156.80A 159.80 -20.90 180.70 1490 ---- 180.10B 151.90A 151.90A 154.80 -20.90 175.70 1495 ---- 175.10B 146.90A 146.90A 149.80 -20.90 170.70 1500 ---- 170.10B 141.90A 141.90A 144.80 -20.90 165.70 1505 ---- 165.10B 136.90A 136.90A 139.80 -20.90 160.70 1510 ---- 160.10B 131.90A 131.90A 134.80 -20.90 155.70 1515 ---- 155.10B 126.90A 126.90A 129.80 -20.90 150.70 4 1520 ---- 150.10B 121.90A 121.90A 124.80 -20.90 145.70 1525 ---- 145.10B 116.90A 116.90A 119.80 -20.90 140.70 1530 ---- 140.10B 111.90A 111.90A 114.80 -20.90 135.70 4 1535 ---- 135.10B 106.90A 106.90A 109.80 -20.90 130.70 4 1540 ---- 130.10B 101.90A 101.90A 104.80 -20.90 125.70 1545 ---- 125.10B 96.90A 96.90A 99.80 -20.90 120.70 1550 ---- 120.10B 91.90A 91.90A 94.80 -20.90 115.70 1555 ---- 115.10B 86.90A 86.90A 89.80 -20.90 110.70 1560 ---- 110.10B 81.90A 81.90A 84.80 -20.90 105.70 1 1565 ---- 105.10B 77.00A 77.00A 79.80 -20.90 100.70 1570 ---- 100.10B 71.90A 71.90A 74.80 -20.90 95.70 1575 ---- 95.10B 66.90A 66.90A 69.80 -20.90 90.70 1580 ---- 90.00B 61.90A 61.90A 64.80 -20.90 85.70 1585 ---- 85.00B 56.90A 56.90A 59.80 -20.90 80.70 1590 ---- 80.00B 51.90A 51.90A 54.80 -20.90 75.70 1595 ---- 75.00B 46.80A 46.80A 49.80 -20.90 70.70 11 1600 ---- 70.00B 41.80A 41.80A 44.80 -20.90 65.70 1605 ---- 65.00B 36.90A 36.90A 39.80 -20.90 60.70 4 1610 ---- 60.00B 32.00A 32.00A 34.80 -20.90 55.70 7 1615 ---- 55.00B 27.00A 27.00A 29.80 -20.90 50.70 1 1620 ---- 50.00B 21.90A 21.90A 24.80 -20.90 45.70 5 1625 ---- 45.20B 16.80A 16.80A 19.80 -20.90 40.70 395 1630 ---- 40.30B 11.60A 11.60A 14.80 -21.00 4 35.80 1 21 1635 22.30 35.20B 6.90A 6.90A 9.80 -21.20 7 31.00 26 31 1640 3.80 30.40B 3.00A 6.80B 4.80 -21.40 16 26.20 1 194 1645 7.80 25.60B .30A .30A .00 -21.70 90 21.70 25 47 1650 9.60 20.90B .10A .10A .00 -17.30 220 17.30 21 78 1655 6.10 16.50B .10A .10A .00 -13.30 196 13.30 4 65 1660 9.00 12.30B .10 .10 .00 -9.80 339 9.80 332 119 1665 6.80 8.70B .10 .10 .00 -6.90 109 6.90 276 262 1670 4.50 5.90B .10 .10 .00 -4.60 80 4.60 704 483 1675 2.90 3.70B .10 .10 .00 -3.10 493 3.10 354 720 1680 1.40 2.20B .10 .10 .00 -2.00 67 2.00 167 363 1685 1.50 1.50 .10 .10 .00 -1.30 25 1.30 187 216 1690 .90 .90 .10 .10 .00 -.80 44 .80 27 237 1695 .50 .50 .10 .10 .00 -.50 4 .50 25 282 1700 .30 .30 .10 .10 .00 -.30 10 .30 55 417 1705 .10 .20 .10 .10A .00 -.20 16 .20 119 222 1710 ---- ---- ---- ---- .00 -.10 5 .10 2 316 1715 ---- ---- ---- ---- .00 -.10 .10 2 22 1720 ---- ---- ---- ---- .00 -.10 .10 7 103 1725 ---- ---- ---- ---- .00 -.10 .10 23 141 1730 ---- ---- ---- ---- .00 -.10 .10 88 1735 ---- ---- ---- ---- .00 -.10 .10 85 1740 ---- ---- ---- ---- .00 -.10 .10 213 1745 ---- ---- ---- ---- .00 -.10 .10 127 1750 ---- ---- ---- ---- .00 -.10 .10 165 1755 ---- ---- ---- ---- .00 -.10 .10 86 1760 ---- ---- ---- ---- .00 -.10 .10 266 1765 ---- ---- ---- ---- .00 -.10 .10 67 1770 ---- ---- ---- ---- .00 -.10 .10 122 1775 ---- ---- ---- ---- .00 -.10 .10 58 1780 ---- ---- ---- ---- .00 -.10 .10 16 1785 ---- ---- ---- ---- .00 -.10 .10 4 1790 ---- ---- ---- ---- .00 -.10 .10 18 1795 ---- ---- ---- ---- .00 -.10 .10 2 1800 ---- ---- ---- ---- .00 -.10 .10 39 1805 ---- ---- ---- ---- .00 -.10 .10 10 1810 ---- ---- ---- ---- .00 -.10 .10 12 1815 ---- ---- ---- ---- .00 -.10 .10 1 1820 ---- ---- ---- ---- .00 -.10 .10 12 1825 ---- ---- ---- ---- .00 -.10 .10 3 1830 ---- ---- ---- ---- .00 -.10 .10 10 1835 ---- ---- ---- ---- .00 -.10 .10 7 1840 ---- ---- ---- ---- .00 -.10 .10 2 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 6 1855 ---- ---- ---- ---- .00 -.10 .10 10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 2 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 11 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1725 2358 6268 OG4 OCT22 Gold Weekly Friday Option - Week 4 PUT 1435 ---- ---- ---- ---- .00 -.10 .10 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 50 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 13 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 5 1485 ---- ---- ---- ---- .00 -.10 .10 10 1490 ---- ---- ---- ---- .00 -.10 .10 12 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 1018 1505 ---- ---- ---- ---- .00 -.10 .10 131 1510 ---- ---- ---- ---- .00 -.10 .10 6 1515 ---- ---- ---- ---- .00 -.10 .10 13 1520 ---- ---- ---- ---- .00 -.10 .10 45 1525 ---- ---- ---- ---- .00 -.10 .10 8 1530 ---- ---- ---- ---- .00 -.10 .10 19 1535 ---- ---- ---- ---- .00 -.10 .10 27 1540 ---- ---- ---- ---- .00 -.10 2 .10 1 66 1545 ---- ---- ---- ---- .00 -.10 .10 236 1550 ---- ---- ---- ---- .00 -.10 .10 115 1555 ---- ---- ---- ---- .00 -.10 .10 22 1560 ---- ---- ---- ---- .00 -.10 .10 1 99 1565 ---- ---- ---- ---- .00 -.10 .10 87 1570 ---- ---- ---- ---- .00 -.10 2 .10 6 91 1575 ---- ---- ---- ---- .00 -.10 2 .10 1 271 1580 ---- ---- ---- ---- .00 -.10 .10 352 1585 ---- ---- ---- ---- .00 -.10 .10 2 84 1590 ---- ---- ---- ---- .00 -.10 .10 16 114 1595 ---- ---- ---- ---- .00 -.10 .10 19 302 1600 ---- ---- ---- ---- .00 -.10 .10 1 228 1605 ---- ---- ---- ---- .00 -.10 .10 81 1610 ---- ---- ---- ---- .00 -.10 .10 1 185 1615 ---- ---- ---- ---- .00 -.10 .10 20 129 1620 .20 .20 .10 .10 .00 -.10 3 .10 28 214 1625 .30 .30 .10 .10 .00 -.10 133 .10 13 846 1630 .20 .60 .10 .10 .00 -.20 34 .20 16 97 1635 .20 1.10B .10 .10 .00 -.40 306 .40 14 151 1640 .30 2.30B .10 .10 .00 -.60 218 .60 460 161 1645 1.10 4.30B .20 .40 .20 -.90 124 1.10 50 129 1650 .70 8.80B .70 5.30B 5.20 +3.50 475 1.70 218 396 1655 4.90 13.20B 1.50A 10.20B 10.20 +7.50 57 2.70 73 78 1660 2.30 18.20B 2.30 13.00A 15.20 +11.00 71 4.20 101 133 1665 5.90 23.10B 3.60A 20.20B 20.20 +13.90 43 6.30 142 142 1670 23.80 28.10B 5.70A 25.20B 25.20 +16.20 9 9.00 46 55 1675 19.70 33.00B 8.60A 28.00A 30.20 +17.70 5 12.50 21 34 1680 ---- 38.00B 12.20A 12.20A 35.20 +18.80 5 16.40 14 1685 ---- 43.00B 16.30A 16.30A 40.20 +19.50 3 20.70 10 1690 ---- 48.00B 20.80A 47.90B 45.20 +20.00 25.20 9 10 1695 ---- 53.20B 25.60A 53.10B 50.20 +20.30 29.90 2 1700 49.20 58.20B 30.10A 43.80A 55.20 +20.50 20 34.70 27 1705 ---- 63.20B 35.00A 63.10B 60.20 +20.60 39.60 12 1710 ---- 68.10B 40.00A 68.00B 65.20 +20.70 44.50 8 1715 ---- 73.10B 44.90A 73.10B 70.20 +20.70 49.50 2 1720 ---- 78.00B 50.10A 77.90B 75.20 +20.70 54.50 5 1725 ---- 83.00B 55.00A 82.90B 80.20 +20.70 59.50 13 1730 ---- 88.00B 60.00A 87.90B 85.20 +20.70 64.50 3 1735 ---- 93.00B 65.20A 92.90B 90.20 +20.70 69.50 8 1740 ---- 98.00B 70.20A 97.90B 95.20 +20.70 74.50 1745 ---- 103.00B 75.20A 102.90B 100.20 +20.70 79.50 1750 ---- 108.00B 80.00A 107.90B 105.20 +20.70 84.50 1 1755 ---- 113.00B 85.00A 112.90B 110.20 +20.70 89.50 1760 ---- 118.00B 89.90A 117.90B 115.20 +20.70 94.50 1765 ---- 123.00B 94.90A 122.90B 120.20 +20.70 99.50 1770 ---- 128.00B 100.00A 127.90B 125.20 +20.70 104.50 1775 ---- 133.00B 104.90A 132.90B 130.20 +20.70 109.50 1780 ---- 138.00B 109.90A 137.90B 135.20 +20.70 114.50 1785 ---- 143.00B 115.00A 142.90B 140.20 +20.70 119.50 1790 ---- 148.00B 119.90A 147.90B 145.20 +20.70 124.50 1795 ---- 153.00B 124.90A 152.90B 150.20 +20.70 129.50 1800 ---- 158.00B 129.90A 157.90B 155.20 +20.70 134.50 1805 ---- 163.00B 134.90A 162.90B 160.20 +20.70 139.50 1810 ---- 168.00B 139.90A 168.00B 165.20 +20.70 144.50 1815 ---- 173.00B 144.90A 172.90B 170.20 +20.70 149.50 1820 ---- 178.00B 149.90A 177.90B 175.20 +20.70 154.50 1825 ---- 183.00B 154.90A 182.90B 180.20 +20.70 159.50 1830 ---- 188.00B 159.90A 187.90B 185.20 +20.70 164.50 1835 ---- 193.00B 164.90A 192.90B 190.20 +20.70 169.50 1840 ---- 198.00B 169.90A 198.00B 195.20 +20.70 174.50 1845 ---- 203.00B 174.90A 202.90B 200.20 +20.70 179.50 1850 ---- 208.00B 179.90A 208.00B 205.20 +20.70 184.50 1855 ---- 213.00B 184.90A 213.00B 210.20 +20.70 189.50 1860 ---- 218.00B 189.90A 218.00B 215.20 +20.70 194.50 1865 ---- 223.00B 194.90A 223.00B 220.20 +20.70 199.50 1870 ---- 228.00B 199.90A 228.00B 225.20 +20.70 204.50 1875 ---- 233.00B 204.90A 233.00B 230.20 +20.70 209.50 1880 ---- 238.00B 209.90A 238.00B 235.20 +20.70 214.50 1885 ---- 243.00B 214.90A 242.90B 240.20 +20.70 219.50 1890 ---- 248.00B 219.90A 248.00B 245.20 +20.70 224.50 1895 ---- 253.00B 224.90A 252.90B 250.20 +20.70 229.50 1900 ---- 258.00B 229.90A 258.00B 255.20 +20.70 234.50 1905 ---- 263.00B 234.90A 262.90B 260.20 +20.70 239.50 1910 ---- 268.00B 239.90A 267.90B 265.20 +20.70 244.50 1915 ---- 273.00B 244.90A 273.00B 270.20 +20.70 249.50 1920 ---- 278.00B 249.90A 277.90B 275.20 +20.70 254.50 1925 ---- 283.00B 254.90A 283.00B 280.20 +20.70 259.50 1930 ---- 288.00B 259.90A 288.00B 285.20 +20.70 264.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1512 1259 6370 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6795 -.0900 .7695 280 ---- ---- ---- ---- .6295 -.0900 .7195 285 ---- ---- ---- ---- .5795 -.0900 .6695 290 ---- ---- ---- ---- .5295 -.0900 .6195 295 ---- ---- ---- ---- .4795 -.0905 .5700 300 ---- ---- ---- ---- .4295 -.0905 .5200 305 ---- ---- ---- ---- .3800 -.0900 .4700 310 ---- ---- .3215A .3215A .3310 -.0895 .4205 315 ---- ---- ---- ---- .2825 -.0890 .3715 320 ---- ---- .2260A .2260A .2350 -.0880 .3230 325 ---- ---- ---- ---- .1895 -.0860 .2755 330 ---- ---- .1400A .1400A .1470 -.0820 .2290 335 ---- ---- .1035A .1035A .1085 -.0765 .1850 340 .0980 .0980 .0715A .0715A .0765 -.0675 10 .1440 10 10 345 .0540 .0540 .0475A .0540 .0510 -.0565 2 .1075 24 4 350 .0530 .0800B .0310A .0310A .0325 -.0445 3 .0770 15 355 ---- .0550B .0195A .0545B .0200 -.0330 1 .0530 360 ---- .0365B .0125A .0365B .0120 -.0230 1 .0350 14 365 ---- .0230B .0080A .0230B .0075 -.0150 .0225 370 ---- ---- .0055A .0055A .0045 -.0100 .0145 2 375 ---- ---- .0035A .0035A .0030 -.0060 .0090 380 ---- ---- .0025A .0025A .0015 -.0045 .0060 2 385 ---- ---- .0020A .0020A .0010 -.0025 .0035 390 ---- ---- .0020A .0020A .0005 -.0020 .0025 395 ---- ---- ---- ---- .0005 -.0010 .0015 400 ---- ---- ---- ---- .0005 -.0005 .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 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 34 47 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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 165 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 2 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0020 +.0005 .0015 2 315 ---- .0035B ---- .0035B .0035 +.0010 .0025 320 ---- .0070B ---- .0070B .0060 +.0025 .0035 325 ---- .0120B ---- .0120B .0105 +.0045 .0060 330 .0205 .0205 .0205 .0170A .0180 +.0085 10 .0095 1 335 .0195 .0330B .0195 .0280A .0295 +.0140 11 .0155 11 340 ---- .0525B .0240A .0240A .0475 +.0230 .0245 16 345 ---- .0775B .0365A .0365A .0720 +.0335 .0385 11 350 ---- .1105B .0550A .0550A .1035 +.0460 .0575 355 ---- .1440B .0800A .0800A .1410 +.0575 .0835 360 ---- .1920B ---- .1920B .1830 +.0675 .1155 365 ---- .1800B ---- .1800B .2280 +.0750 .1530 370 ---- .2850B ---- .2850B .2755 +.0810 .1945 375 ---- ---- ---- ---- .3235 +.0840 .2395 380 ---- .3820B ---- .3820B .3725 +.0865 .2860 385 ---- ---- ---- ---- .4220 +.0880 .3340 390 ---- ---- ---- ---- .4715 +.0890 .3825 395 ---- ---- ---- ---- .5215 +.0895 .4320 400 ---- ---- ---- ---- .5715 +.0900 .4815 405 ---- ---- ---- ---- .6215 +.0905 .5310 410 ---- ---- ---- ---- .6715 +.0905 .5810 415 ---- ---- ---- ---- .7210 +.0905 .6305 420 ---- ---- ---- ---- .7710 +.0905 .6805 425 ---- ---- ---- ---- .8210 +.0905 .7305 430 ---- ---- ---- ---- .8710 +.0905 .7805 435 ---- ---- ---- ---- .9210 +.0905 .8305 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 208 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6790 -.0905 .7695 280 ---- ---- ---- ---- .6290 -.0905 .7195 285 ---- ---- ---- ---- .5790 -.0905 .6695 290 ---- ---- ---- ---- .5290 -.0905 .6195 295 ---- ---- ---- ---- .4795 -.0905 .5700 300 ---- ---- ---- ---- .4300 -.0900 .5200 305 ---- ---- ---- ---- .3805 -.0900 .4705 310 ---- ---- .3225A .3225A .3315 -.0895 .4210 315 ---- ---- ---- ---- .2835 -.0885 .3720 320 ---- ---- .2280A .2280A .2370 -.0870 .3240 325 ---- ---- .2310A .2310A .1925 -.0840 .2765 330 ---- ---- .1440A .1440A .1505 -.0800 .2305 335 ---- ---- .1080A .1080A .1135 -.0740 .1875 340 .0815 .0815 .0770A .0870B .0815 -.0660 10 .1475 345 .0590 .0590 .0525A .0585B .0560 -.0560 2 .1120 350 ---- .0845B .0355A .0840B .0370 -.0450 .0820 10 355 ---- .0600B .0230A .0600B .0240 -.0340 .0580 360 ---- .0405B .0150A .0400B .0150 -.0245 .0395 365 ---- .0270B .0100A .0265B .0095 -.0165 .0260 370 ---- .0175B .0070A .0070A .0060 -.0110 .0170 375 ---- ---- .0045A .0045A .0035 -.0075 .0110 380 ---- ---- .0030A .0030A .0025 -.0050 .0075 385 ---- ---- .0025A .0025A .0015 -.0035 .0050 390 ---- ---- .0020A .0020A .0010 -.0025 .0035 395 ---- ---- .0020A .0020A .0005 -.0020 .0025 400 ---- ---- ---- ---- .0005 -.0010 .0015 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 -.0005 .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 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0020 +.0005 .0015 310 ---- .0025B ---- .0025B .0030 +.0010 .0020 315 ---- .0050B ---- .0050B .0050 +.0020 .0030 320 ---- .0090B ---- .0090B .0080 +.0035 .0045 325 ---- .0150B ---- .0150B .0135 +.0065 2 .0070 330 ---- .0240B ---- .0240B .0215 +.0100 .0115 10 335 .0240 .0375B .0240 .0375B .0345 +.0165 5 .0180 340 ---- .0570B .0270A .0270A .0525 +.0245 2 .0280 345 ---- .0825B .0405A .0405A .0770 +.0345 .0425 350 ---- .1145B .0595A .0595A .1080 +.0455 .0625 355 ---- .1460B .0845A .0845A .1445 +.0560 .0885 360 ---- .1940B ---- .1940B .1860 +.0660 .1200 365 ---- .1915B ---- .1880B .2300 +.0735 .1565 370 ---- .2860B ---- .2860B .2765 +.0790 .1975 375 ---- ---- ---- ---- .3245 +.0830 .2415 380 ---- .3830B ---- .3830B .3730 +.0855 .2875 385 ---- ---- ---- ---- .4220 +.0870 .3350 390 ---- .4365B ---- .4365B .4715 +.0880 .3835 395 ---- ---- ---- ---- .5215 +.0890 .4325 400 ---- ---- ---- ---- .5710 +.0890 .4820 405 ---- ---- ---- ---- .6210 +.0895 .5315 410 ---- ---- ---- ---- .6710 +.0900 .5810 415 ---- ---- ---- ---- .7210 +.0900 .6310 420 ---- ---- ---- ---- .7710 +.0905 .6805 425 ---- ---- ---- ---- .8210 +.0905 .7305 430 ---- ---- ---- ---- .8710 +.0905 .7805 435 ---- ---- ---- ---- .9210 +.0905 .8305 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 10 H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9795 -.0900 1.0695 250 ---- ---- ---- ---- .9295 -.0900 1.0195 255 ---- ---- ---- ---- .8795 -.0900 .9695 260 ---- ---- ---- ---- .8295 -.0900 .9195 265 ---- ---- ---- ---- .7795 -.0900 .8695 270 ---- ---- ---- ---- .7295 -.0905 .8200 275 ---- ---- ---- ---- .6795 -.0905 .7700 280 ---- ---- ---- ---- .6295 -.0905 .7200 285 ---- ---- ---- ---- .5795 -.0905 .6700 290 ---- ---- ---- ---- .5295 -.0905 .6200 295 ---- ---- ---- ---- .4795 -.0905 .5700 300 ---- ---- ---- ---- .4295 -.0905 .5200 305 ---- ---- ---- ---- .3795 -.0905 .4700 310 ---- ---- ---- ---- .3295 -.0905 .4200 315 ---- ---- ---- ---- .2800 -.0900 .3700 320 ---- ---- .2220A .2220A .2310 -.0900 .3210 325 ---- ---- ---- ---- .1835 -.0885 .2720 330 ---- ---- .1300A .1300A .1380 -.0860 .2240 335 ---- ---- .0905A .0905A .0965 -.0815 .1780 1 340 ---- ---- .0580A .0580A .0620 -.0725 .1345 10 345 .0555 .0555 .0345A .0345A .0365 -.0595 10 .0960 12 350 ---- .0665B .0190A .0655B .0200 -.0440 .0640 355 ---- .0415B .0105A .0405B .0100 -.0300 .0400 360 ---- .0240B .0060A .0060A .0050 -.0185 .0235 365 ---- ---- .0035A .0035A .0025 -.0110 .0135 370 ---- ---- .0025A .0025A .0010 -.0065 .0075 375 ---- ---- .0015A .0015A .0005 -.0040 .0045 380 ---- ---- .0015A .0015A .0005 -.0020 .0025 1 385 ---- ---- ---- ---- .0005 -.0010 .0015 390 ---- ---- ---- ---- .0005 -.0005 .0010 5 395 ---- ---- ---- ---- .0005 UNCH .0005 2 400 ---- ---- ---- ---- .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 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 31 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 UNCH .0005 10 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- .0025B ---- .0025B .0020 +.0005 .0015 325 ---- .0055B ---- .0055B .0045 +.0020 .0025 330 ---- .0115B ---- .0115B .0090 +.0045 .0045 8 335 ---- .0215B ---- .0215B .0175 +.0090 .0085 340 ---- .0385B ---- .0385B .0330 +.0180 .0150 8 345 ---- .0650B .0250A .0250A .0575 +.0310 .0265 350 ---- .0980B .0415A .0415A .0910 +.0465 .0445 355 ---- .1285B .0665A .0665A .1310 +.0605 .0705 360 ---- .1855B ---- .1855B .1760 +.0720 .1040 1 365 ---- .1455B ---- ---- .2235 +.0795 .1440 370 ---- .2825B ---- .2825B .2720 +.0840 .1880 375 ---- ---- ---- ---- .3215 +.0870 .2345 380 ---- ---- ---- ---- .3715 +.0885 .2830 385 ---- ---- ---- ---- .4215 +.0895 .3320 390 ---- ---- ---- ---- .4715 +.0905 .3810 395 ---- ---- ---- ---- .5215 +.0905 .4310 400 ---- ---- ---- ---- .5715 +.0905 .4810 405 ---- ---- ---- ---- .6215 +.0905 .5310 410 ---- ---- ---- ---- .6715 +.0905 .5810 415 ---- ---- ---- ---- .7215 +.0905 .6310 420 ---- ---- ---- ---- .7715 +.0905 .6810 425 ---- ---- ---- ---- .8215 +.0905 .7310 430 ---- ---- ---- ---- .8715 +.0905 .7810 435 ---- ---- ---- ---- .9215 +.0910 .8305 440 ---- ---- ---- ---- .9715 +.0910 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6790 -.0905 .7695 280 ---- ---- ---- ---- .6290 -.0905 .7195 285 ---- ---- ---- ---- .5795 -.0900 .6695 290 ---- ---- ---- ---- .5300 -.0900 .6200 295 ---- ---- ---- ---- .4805 -.0900 .5705 300 ---- ---- .4225A .4225A .4320 -.0890 .5210 305 ---- ---- ---- ---- .3835 -.0885 .4720 310 ---- ---- .3265A .3265A .3360 -.0875 .4235 315 ---- ---- ---- ---- .2895 -.0860 .3755 320 ---- ---- .2365A .2365A .2445 -.0840 .3285 325 ---- ---- .2020A .2020A .2025 -.0805 .2830 330 ---- ---- .1575A .1575A .1635 -.0760 .2395 335 ---- ---- .1235A .1235A .1285 -.0700 .1985 36 340 ---- ---- .0945A .0945A .0985 -.0625 .1610 345 .0725 .0750 .0700A .0760B .0735 -.0540 7 .1275 20 350 ---- .1025B .0505A .1010B .0535 -.0455 .0990 1 30 355 .0615 .0775B .0365A .0365A .0380 -.0370 6 .0750 10 360 ---- .0580B .0255A .0570B .0265 -.0290 .0555 365 ---- .0420B .0180A .0415B .0185 -.0220 .0405 370 ---- .0305B .0130A .0305B .0125 -.0170 .0295 375 ---- .0215B .0095A .0215B .0085 -.0125 .0210 380 ---- ---- .0070A .0070A .0055 -.0095 .0150 10 385 ---- ---- .0050A .0050A .0035 -.0075 .0110 390 ---- ---- .0040A .0040A .0025 -.0050 .0075 395 ---- ---- .0030A .0030A .0015 -.0040 .0055 400 ---- ---- .0025A .0025A .0010 -.0030 .0040 405 ---- ---- .0020A .0020A .0005 -.0025 .0030 410 ---- ---- ---- ---- .0005 -.0015 .0020 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 106 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 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- ---- ---- ---- .0015 +.0005 .0010 295 ---- ---- ---- ---- .0020 +.0005 .0015 300 ---- .0025B ---- .0025B .0030 +.0010 .0020 305 ---- .0040B ---- .0040B .0050 +.0020 .0030 10 310 ---- .0070B ---- .0070B .0070 +.0025 .0045 315 ---- .0110B ---- .0110B .0110 +.0045 .0065 320 ---- .0165B ---- .0165B .0160 +.0065 .0095 10 325 ---- .0250B ---- .0250B .0235 +.0095 1 .0140 11 11 330 ---- .0370B ---- .0370B .0345 +.0140 .0205 1 335 ---- .0530B .0290A .0290A .0495 +.0200 .0295 340 ---- .0745B .0410A .0410A .0695 +.0275 1 .0420 11 11 345 ---- .0990B .0570A .0570A .0945 +.0360 .0585 350 ---- .1300B .0770A .0770A .1245 +.0450 .0795 355 ---- .1655B .1025A .1025A .1590 +.0535 .1055 360 ---- .2050B .1350A .1350A .1975 +.0615 .1360 365 ---- .2355B ---- .2355B .2390 +.0680 .1710 370 ---- .2920B ---- .2920B .2830 +.0735 .2095 375 ---- .2535B ---- ---- .3290 +.0775 .2515 380 ---- .3860B ---- .3860B .3760 +.0810 .2950 385 ---- ---- ---- ---- .4240 +.0830 .3410 390 ---- .4835B ---- .4835B .4730 +.0850 .3880 395 ---- ---- ---- ---- .5220 +.0865 .4355 400 ---- .5420B ---- .5420B .5715 +.0875 .4840 405 ---- ---- ---- ---- .6210 +.0880 .5330 410 ---- ---- ---- ---- .6710 +.0890 .5820 415 ---- ---- ---- ---- .7210 +.0895 .6315 420 ---- ---- ---- ---- .7710 +.0900 .6810 425 ---- ---- ---- ---- .8210 +.0900 .7310 430 ---- ---- ---- ---- .8710 +.0905 .7805 435 ---- ---- ---- ---- .9210 +.0905 .8305 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 22 43 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6790 -.0905 .7695 280 ---- ---- ---- ---- .6295 -.0900 .7195 285 ---- ---- ---- ---- .5800 -.0895 .6695 290 ---- ---- ---- ---- .5305 -.0895 .6200 295 ---- ---- ---- ---- .4810 -.0895 .5705 300 ---- ---- .4235A .4235A .4325 -.0885 .5210 305 ---- ---- ---- ---- .3840 -.0880 .4720 310 ---- ---- .3280A .3280A .3365 -.0875 .4240 315 ---- ---- .3230A .3230A .2905 -.0855 .3760 320 ---- ---- .2390A .2390A .2460 -.0835 .3295 325 ---- ---- .2050A .2050A .2045 -.0800 .2845 330 ---- ---- .1605A .1605A .1665 -.0750 .2415 335 ---- ---- .1270A .1270A .1320 -.0695 .2015 340 ---- ---- .0985A .0985A .1025 -.0620 .1645 345 ---- .1320B .0740A .1320B .0775 -.0540 .1315 350 ---- .1065B .0545A .1040B .0575 -.0455 .1030 355 ---- .0820B .0395A .0820B .0415 -.0375 .0790 360 ---- .0615B .0285A .0610B .0295 -.0300 .0595 365 ---- .0455B .0205A .0450B .0210 -.0230 .0440 370 ---- .0335B .0145A .0335B .0145 -.0175 .0320 375 ---- .0240B .0105A .0105A .0100 -.0135 .0235 380 ---- ---- .0075A .0075A .0070 -.0100 .0170 385 ---- ---- .0055A .0055A .0050 -.0070 .0120 390 ---- ---- .0045A .0045A .0035 -.0050 .0085 395 ---- ---- .0035A .0035A .0020 -.0045 .0065 400 ---- ---- .0025A .0025A .0015 -.0030 .0045 405 ---- ---- .0020A .0020A .0010 -.0025 .0035 410 ---- ---- .0020A .0020A .0005 -.0020 .0025 415 ---- ---- ---- ---- .0005 -.0015 .0020 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M NOV22 Copper Weekly Monday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0015 +.0010 .0005 290 ---- ---- ---- ---- .0020 +.0010 .0010 295 ---- ---- ---- ---- .0025 +.0010 .0015 300 ---- .0030B ---- .0030B .0040 +.0020 .0020 305 ---- .0050B ---- .0050B .0055 +.0020 .0035 310 ---- .0080B ---- .0080B .0080 +.0030 .0050 315 ---- .0125B ---- .0125B .0120 +.0050 .0070 320 ---- .0190B ---- .0190B .0175 +.0070 .0105 1 325 ---- .0280B ---- .0280B .0260 +.0105 .0155 330 ---- .0405B ---- .0405B .0375 +.0150 .0225 335 .0475 .0565B .0475 .0565B .0530 +.0210 1 .0320 1 340 ---- .0775B .0445A .0445A .0735 +.0285 .0450 345 ---- .1030B .0605A .0605A .0985 +.0365 .0620 350 ---- .1335B .0815A .0815A .1285 +.0450 .0835 355 ---- .1685B .1065A .1065A .1625 +.0530 .1095 360 ---- .2075B .1385A .1385A .2005 +.0605 .1400 365 ---- .2450B ---- .2450B .2415 +.0670 .1745 370 ---- .2935B ---- .2935B .2850 +.0725 .2125 375 ---- .2730B ---- .2640B .3305 +.0770 .2535 380 ---- .3870B ---- .3870B .3775 +.0805 .2970 385 ---- ---- ---- ---- .4255 +.0835 .3420 390 ---- .4840B ---- .4840B .4735 +.0850 .3885 395 ---- ---- ---- ---- .5225 +.0860 .4365 400 ---- .5620B ---- .5620B .5720 +.0875 .4845 405 ---- ---- ---- ---- .6215 +.0880 .5335 410 ---- ---- ---- ---- .6710 +.0885 .5825 415 ---- ---- ---- ---- .7210 +.0890 .6320 420 ---- ---- ---- ---- .7710 +.0895 .6815 425 ---- ---- ---- ---- .8210 +.0900 .7310 430 ---- ---- ---- ---- .8710 +.0900 .7810 435 ---- ---- ---- ---- .9210 +.0905 .8305 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6790 -.0905 .7695 280 ---- ---- ---- ---- .6290 -.0905 .7195 285 ---- ---- ---- ---- .5795 -.0905 .6700 290 ---- ---- ---- ---- .5295 -.0905 .6200 295 ---- ---- ---- ---- .4800 -.0905 .5705 300 ---- ---- ---- ---- .4310 -.0900 .5210 305 ---- ---- ---- ---- .3820 -.0895 .4715 310 ---- ---- .3245A .3245A .3340 -.0885 .4225 315 ---- ---- ---- ---- .2870 -.0870 .3740 320 ---- ---- .2325A .2325A .2410 -.0855 .3265 325 ---- ---- .1980A .1980A .1975 -.0825 .2800 330 ---- ---- .1505A .1505A .1575 -.0775 .2350 335 ---- ---- .1160A .1160A .1215 -.0715 .1930 340 ---- ---- .0865A .0865A .0905 -.0640 .1545 10 345 ---- ---- .0620A .0620A .0650 -.0550 .1200 350 ---- .0940B .0435A .0935B .0455 -.0450 .0905 355 ---- .0690B .0300A .0690B .0315 -.0350 .0665 5 5 360 ---- .0495B .0205A .0485B .0210 -.0270 .0480 365 ---- .0350B .0140A .0350B .0140 -.0200 .0340 10 10 370 ---- .0240B .0100A .0100A .0095 -.0140 .0235 375 ---- ---- .0070A .0070A .0065 -.0095 .0160 380 ---- ---- .0050A .0050A .0045 -.0065 .0110 385 ---- ---- .0035A .0035A .0030 -.0045 .0075 390 ---- ---- .0030A .0030A .0020 -.0030 .0050 395 ---- ---- .0020A .0020A .0015 -.0020 .0035 400 ---- ---- ---- ---- .0010 -.0010 .0020 405 ---- ---- ---- ---- .0005 -.0010 .0015 410 ---- ---- ---- ---- .0005 -.0005 .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 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 25 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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 1 305 ---- ---- ---- ---- .0035 +.0010 .0025 310 ---- .0050B ---- .0050B .0055 +.0020 .0035 10 315 ---- .0080B ---- .0080B .0080 +.0030 .0050 10 320 ---- .0130B ---- .0130B .0125 +.0055 .0070 325 ---- .0205B ---- .0205B .0190 +.0085 .0105 330 ---- .0310B ---- .0310B .0285 +.0125 .0160 14 335 ---- .0460B ---- .0460B .0425 +.0190 .0235 5 340 ---- .0675B .0345A .0345A .0615 +.0265 .0350 345 .0875 .0935B .0490A .0825A .0860 +.0355 6 .0505 350 ---- .1225B .0690A .0690A .1165 +.0455 .0710 355 ---- .1590B .0940A .0940A .1520 +.0550 .0970 360 ---- .1995B .1265A .1265A .1920 +.0635 .1285 365 ---- .2220B ---- .2220B .2350 +.0710 .1640 370 ---- .2890B ---- .2890B .2800 +.0760 .2040 375 ---- ---- ---- ---- .3270 +.0805 .2465 380 ---- .3845B ---- .3845B .3750 +.0835 .2915 385 ---- ---- ---- ---- .4235 +.0860 .3375 390 ---- .4720B ---- .4720B .4725 +.0875 .3850 395 ---- ---- ---- ---- .5220 +.0885 .4335 400 ---- ---- ---- ---- .5715 +.0890 .4825 405 ---- ---- ---- ---- .6215 +.0900 .5315 410 ---- ---- ---- ---- .6710 +.0900 .5810 415 ---- ---- ---- ---- .7210 +.0900 .6310 420 ---- ---- ---- ---- .7710 +.0905 .6805 425 ---- ---- ---- ---- .8210 +.0905 .7305 430 ---- ---- ---- ---- .8710 +.0905 .7805 435 ---- ---- ---- ---- .9210 +.0905 .8305 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 40 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6795 -.0900 .7695 280 ---- ---- ---- ---- .6300 -.0900 .7200 285 ---- ---- ---- ---- .5805 -.0895 .6700 290 ---- ---- ---- ---- .5320 -.0885 .6205 295 ---- ---- ---- ---- .4835 -.0880 .5715 300 ---- ---- .4255A .4255A .4355 -.0875 .5230 305 ---- ---- ---- ---- .3885 -.0860 .4745 310 ---- ---- .3325A .3325A .3430 -.0840 .4270 315 ---- ---- ---- ---- .2985 -.0815 .3800 320 ---- ---- .2465A .2465A .2560 -.0785 .3345 325 ---- ---- ---- ---- .2160 -.0750 .2910 330 ---- ---- .1710A .1710A .1790 -.0705 .2495 335 ---- ---- .1385A .1385A .1455 -.0650 .2105 340 ---- ---- .1105A .1105A .1160 -.0590 .1750 345 ---- .1470B .0850A .1470B .0910 -.0520 .1430 350 ---- .1185B .0655A .1180B .0695 -.0455 .1150 355 ---- .0940B .0495A .0930B .0525 -.0385 .0910 360 ---- .0735B .0370A .0730B .0390 -.0320 .0710 11 365 ---- .0570B .0280A .0560B .0285 -.0260 .0545 370 ---- .0435B .0205A .0425B .0210 -.0210 .0420 375 ---- .0330B .0155A .0330B .0150 -.0165 .0315 380 ---- .0245B .0115A .0245B .0110 -.0130 .0240 385 ---- ---- .0085A .0085A .0080 -.0100 .0180 390 ---- ---- .0065A .0065A .0055 -.0080 .0135 1 395 ---- ---- .0050A .0050A .0040 -.0065 .0105 400 ---- ---- .0040A .0040A .0030 -.0045 .0075 405 ---- ---- .0030A .0030A .0020 -.0040 .0060 410 ---- ---- .0025A .0025A .0015 -.0030 .0045 415 ---- ---- .0025A .0025A .0010 -.0025 .0035 420 ---- ---- .0020A .0020A .0010 -.0015 .0025 425 ---- ---- ---- ---- .0005 -.0015 .0020 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 275 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0015 +.0005 .0010 285 ---- ---- ---- ---- .0025 +.0010 .0015 290 ---- ---- ---- ---- .0035 +.0015 .0020 1 295 ---- .0035B ---- .0035B .0050 +.0020 .0030 300 ---- .0055B ---- .0055B .0075 +.0035 .0040 1 305 ---- .0085B ---- .0085B .0105 +.0050 .0055 310 ---- .0125B ---- .0125B .0145 +.0065 .0080 315 .0200 .0200 .0200 .0180A .0200 +.0085 1 .0115 1 320 ---- .0265B ---- .0265B .0275 +.0115 .0160 3 13 325 ---- .0365B ---- .0365B .0370 +.0150 .0220 1 330 ---- .0500B ---- .0500B .0500 +.0195 .0305 335 ---- .0675B .0410A .0410A .0665 +.0250 .0415 340 ---- .0890B .0545A .0545A .0870 +.0315 .0555 345 ---- .1145B .0720A .0720A .1115 +.0380 .0735 350 ---- .1450B .0935A .0935A .1405 +.0450 .0955 355 ---- .1790B .1190A .1190A .1735 +.0520 .1215 360 ---- .2165B ---- .2165B .2095 +.0580 .1515 365 ---- .2290B ---- .2290B .2495 +.0645 .1850 370 ---- .3000B ---- .3000B .2915 +.0695 .2220 375 ---- ---- ---- ---- .3355 +.0735 .2620 380 ---- .3905B ---- .3905B .3815 +.0775 .3040 385 ---- ---- ---- ---- .4285 +.0805 .3480 390 ---- .4860B ---- .4860B .4760 +.0825 .3935 395 ---- ---- ---- ---- .5245 +.0845 .4400 400 ---- .5835B ---- .5835B .5735 +.0860 .4875 405 ---- ---- ---- ---- .6225 +.0870 .5355 410 ---- ---- ---- ---- .6720 +.0880 .5840 415 ---- ---- ---- ---- .7215 +.0885 .6330 420 ---- ---- ---- ---- .7710 +.0890 .6820 425 ---- ---- ---- ---- .8210 +.0895 .7315 430 ---- ---- ---- ---- .8710 +.0900 .7810 435 ---- ---- ---- ---- .9210 +.0900 .8310 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 17 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6790 -.0905 .7695 280 ---- ---- ---- ---- .6295 -.0900 .7195 285 ---- ---- ---- ---- .5805 -.0895 .6700 290 ---- ---- .5230A .5230A .5315 -.0890 .6205 295 ---- ---- ---- ---- .4830 -.0885 .5715 300 ---- ---- .4265A .4265A .4350 -.0880 .5230 305 ---- ---- ---- ---- .3880 -.0870 .4750 310 ---- ---- .3340A .3340A .3420 -.0855 .4275 315 ---- ---- .3420A .3420A .2980 -.0830 .3810 320 ---- ---- .2485A .2485A .2555 -.0805 .3360 325 ---- ---- .2145A .2145A .2160 -.0770 .2930 330 ---- ---- .1735A .1735A .1790 -.0730 .2520 335 ---- ---- .1415A .1415A .1460 -.0670 .2130 340 ---- ---- .1135A .1135A .1165 -.0615 .1780 345 ---- .1500B .0880A .1495B .0915 -.0545 .1460 350 ---- .1220B .0680A .1215B .0710 -.0470 .1180 355 ---- .0975B .0520A .0955B .0540 -.0400 .0940 360 ---- .0770B .0395A .0765B .0410 -.0330 .0740 365 ---- .0600B .0295A .0595B .0305 -.0270 .0575 370 ---- .0465B .0220A .0465B .0225 -.0220 .0445 375 ---- .0355B .0165A .0355B .0165 -.0175 .0340 380 ---- .0265B .0125A .0265B .0125 -.0135 .0260 385 ---- ---- .0095A .0095A .0090 -.0110 .0200 390 ---- ---- .0070A .0070A .0065 -.0085 .0150 395 ---- ---- .0055A .0055A .0050 -.0065 .0115 400 ---- ---- .0045A .0045A .0035 -.0050 .0085 405 ---- ---- .0035A .0035A .0025 -.0040 .0065 410 ---- ---- .0030A .0030A .0020 -.0030 .0050 415 ---- ---- .0025A .0025A .0015 -.0020 .0035 420 ---- ---- .0020A .0020A .0010 -.0020 .0030 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0015 +.0005 .0010 285 ---- ---- ---- ---- .0020 +.0005 .0015 290 ---- .0025B ---- .0025B .0030 +.0010 .0020 295 ---- .0040B ---- .0040B .0045 +.0015 .0030 300 ---- .0065B ---- .0065B .0065 +.0020 .0045 305 ---- .0095B ---- .0095B .0095 +.0035 .0060 310 ---- .0140B ---- .0140B .0140 +.0050 .0090 315 ---- .0200B ---- .0200B .0195 +.0070 .0125 320 ---- .0285B ---- .0285B .0270 +.0095 .0175 325 ---- .0390B ---- .0390B .0370 +.0130 .0240 330 ---- .0530B ---- .0525B .0505 +.0180 .0325 335 ---- .0705B .0435A .0435A .0670 +.0230 .0440 340 ---- .0915B .0575A .0575A .0880 +.0295 .0585 345 ---- .1175B .0750A .0750A .1125 +.0360 .0765 350 ---- .1475B .0965A .0965A .1420 +.0435 .0985 355 ---- .1810B .1220A .1220A .1750 +.0505 .1245 360 ---- .2185B .1515A .1515A .2115 +.0575 .1540 365 ---- .2480B ---- .2480B .2510 +.0635 .1875 370 ---- .3010B ---- .3010B .2930 +.0685 .2245 375 ---- .2940B ---- ---- .3370 +.0730 .2640 380 ---- .3915B ---- .3915B .3825 +.0765 .3060 385 ---- ---- ---- ---- .4295 +.0800 .3495 390 ---- .4865B ---- .4865B .4770 +.0825 .3945 395 ---- ---- ---- ---- .5250 +.0840 .4410 400 ---- .5840B ---- .5840B .5740 +.0860 .4880 405 ---- ---- ---- ---- .6230 +.0870 .5360 410 ---- ---- ---- ---- .6720 +.0875 .5845 415 ---- ---- ---- ---- .7215 +.0880 .6335 420 ---- ---- ---- ---- .7715 +.0890 .6825 425 ---- ---- ---- ---- .8210 +.0895 .7315 430 ---- ---- ---- ---- .8710 +.0900 .7810 435 ---- ---- ---- ---- .9210 +.0900 .8310 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7290 -.0905 .8195 275 ---- ---- ---- ---- .6790 -.0905 .7695 280 ---- ---- ---- ---- .6295 -.0900 .7195 285 ---- ---- ---- ---- .5795 -.0905 .6700 290 ---- ---- ---- ---- .5305 -.0900 .6205 295 ---- ---- ---- ---- .4815 -.0895 .5710 300 ---- ---- .4245A .4245A .4330 -.0890 .5220 305 ---- ---- ---- ---- .3855 -.0880 .4735 310 ---- ---- .3305A .3305A .3390 -.0865 .4255 315 ---- ---- .3370A .3370A .2935 -.0850 .3785 320 ---- ---- .2430A .2430A .2505 -.0820 .3325 325 ---- ---- .2090A .2090A .2095 -.0785 .2880 330 ---- ---- .1660A .1660A .1720 -.0735 .2455 335 ---- ---- .1330A .1330A .1380 -.0680 .2060 340 ---- ---- .1050A .1050A .1080 -.0620 .1700 345 ---- .1415B .0795A .1405B .0830 -.0545 .1375 350 ---- .1125B .0600A .1110B .0625 -.0465 .1090 355 ---- .0880B .0445A .0875B .0465 -.0385 .0850 360 ---- .0675B .0325A .0670B .0340 -.0310 .0650 365 ---- .0515B .0240A .0515B .0245 -.0250 .0495 370 ---- .0385B .0175A .0385B .0175 -.0195 .0370 375 ---- .0285B .0130A .0280B .0125 -.0150 .0275 6 380 ---- ---- .0095A .0095A .0090 -.0115 .0205 385 ---- ---- .0070A .0070A .0065 -.0085 .0150 390 ---- ---- .0050A .0050A .0050 -.0065 .0115 395 ---- ---- .0040A .0040A .0035 -.0050 .0085 400 ---- ---- .0030A .0030A .0025 -.0035 .0060 405 ---- ---- .0025A .0025A .0020 -.0025 .0045 410 ---- ---- .0025A .0025A .0015 -.0020 .0035 415 ---- ---- .0020A .0020A .0010 -.0015 .0025 420 ---- ---- ---- ---- .0010 -.0010 .0020 425 ---- ---- ---- ---- .0005 -.0010 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0020 +.0005 .0015 295 ---- ---- ---- ---- .0030 +.0005 .0025 300 ---- .0040B ---- .0040B .0045 +.0010 .0035 305 ---- .0065B ---- .0065B .0070 +.0025 .0045 310 ---- .0105B ---- .0105B .0105 +.0040 .0065 10 315 ---- .0155B ---- .0155B .0150 +.0055 .0095 320 ---- .0225B ---- .0225B .0220 +.0085 .0135 325 ---- .0325B ---- .0320B .0310 +.0120 .0190 330 ---- .0455B ---- .0455B .0430 +.0165 .0265 335 ---- .0620B .0365A .0365A .0590 +.0220 .0370 340 ---- .0830B .0495A .0495A .0790 +.0285 .0505 345 ---- .1090B .0665A .0665A .1040 +.0360 .0680 350 ---- .1395B .0875A .0875A .1335 +.0440 .0895 355 .1460 .1740B .1130A .1740B .1670 +.0515 7 .1155 360 ---- .2120B .1445A .1445A .2045 +.0590 .1455 365 ---- .2470B ---- .2470B .2450 +.0655 .1795 370 ---- .2965B ---- .2965B .2880 +.0710 .2170 375 ---- .2905B ---- .2650B .3330 +.0755 .2575 380 ---- .3885B ---- .3885B .3795 +.0790 .3005 385 ---- ---- ---- ---- .4270 +.0820 .3450 390 ---- .4850B ---- .4850B .4750 +.0840 .3910 395 ---- ---- ---- ---- .5240 +.0860 .4380 400 ---- .5815B ---- .5815B .5730 +.0870 .4860 405 ---- ---- ---- ---- .6225 +.0880 .5345 410 ---- ---- ---- ---- .6720 +.0890 .5830 415 ---- ---- ---- ---- .7215 +.0890 .6325 420 ---- ---- ---- ---- .7715 +.0900 .6815 425 ---- ---- ---- ---- .8210 +.0900 .7310 430 ---- ---- ---- ---- .8710 +.0900 .7810 435 ---- ---- ---- ---- .9210 +.0905 .8305 440 ---- ---- ---- ---- .9710 +.0905 .8805 445 ---- ---- ---- ---- 1.0210 +.0905 .9305 450 ---- ---- ---- ---- 1.0710 +.0905 .9805 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 10 H4E OCT22 Copper Weekly Friday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1290 -.0910 1.2200 235 ---- ---- ---- ---- 1.0790 -.0910 1.1700 240 ---- ---- ---- ---- 1.0290 -.0910 1.1200 245 ---- ---- ---- ---- .9790 -.0910 1.0700 250 ---- ---- ---- ---- .9290 -.0910 1.0200 255 ---- ---- ---- ---- .8790 -.0910 .9700 260 ---- ---- ---- ---- .8290 -.0910 .9200 265 ---- ---- ---- ---- .7790 -.0910 .8700 270 ---- ---- ---- ---- .7290 -.0910 .8200 275 ---- ---- ---- ---- .6790 -.0910 .7700 280 ---- ---- ---- ---- .6290 -.0910 .7200 285 ---- ---- ---- ---- .5790 -.0910 .6700 290 ---- ---- ---- ---- .5290 -.0910 .6200 295 ---- ---- ---- ---- .4790 -.0910 .5700 300 ---- ---- ---- ---- .4290 -.0910 .5200 305 ---- ---- ---- ---- .3790 -.0910 .4700 310 ---- ---- ---- ---- .3290 -.0910 .4200 315 ---- ---- ---- ---- .2790 -.0910 .3700 320 ---- ---- ---- ---- .2290 -.0910 .3200 325 ---- ---- ---- ---- .1790 -.0910 .2700 330 ---- ---- ---- ---- .1290 -.0910 .2200 335 ---- ---- ---- ---- .0790 -.0910 .1700 340 .0295 .0300 .0220A .0350B .0290 -.0925 3 .1215 1 345 .0110 .0155 .0005A .0005A .0000 -.0760 12 .0760 64 350 .0005 .0005 .0005 .0005 .0000 -.0390 1 .0390 14 355 ---- ---- .0010A .0010A .0000 -.0155 .0155 2 2 360 ---- ---- .0010A .0010A .0000 -.0050 1 .0050 7 9 365 ---- ---- .0010A .0010A .0000 -.0015 .0015 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 9 90 H4E OCT22 Copper Weekly Friday Option - Week 4 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 165 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 3 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 1 1 335 ---- ---- ---- ---- .0000 -.0005 .0005 1 1 340 .0035 .0050B .0005A .0005A .0000 -.0020 6 .0020 5 17 345 .0140 .0250B .0140 .0235B .0210 +.0145 11 .0065 52 54 350 .0730 .0730 .0730 .0730 .0710 +.0515 1 .0195 5 4 355 ---- .0565B ---- .0565B .1210 +.0750 .0460 360 ---- .1435B ---- .1435B .1710 +.0855 .0855 365 ---- ---- ---- ---- .2210 +.0890 .1320 370 ---- ---- ---- ---- .2710 +.0900 .1810 375 ---- ---- ---- ---- .3210 +.0900 .2310 380 ---- ---- ---- ---- .3710 +.0900 .2810 385 ---- ---- ---- ---- .4210 +.0900 .3310 390 ---- ---- ---- ---- .4710 +.0900 .3810 395 ---- ---- ---- ---- .5210 +.0900 .4310 400 ---- ---- ---- ---- .5710 +.0900 .4810 405 ---- ---- ---- ---- .6210 +.0900 .5310 410 ---- ---- ---- ---- .6710 +.0900 .5810 415 ---- ---- ---- ---- .7210 +.0900 .6310 420 ---- ---- ---- ---- .7710 +.0900 .6810 425 ---- ---- ---- ---- .8210 +.0900 .7310 430 ---- ---- ---- ---- .8710 +.0900 .7810 435 ---- ---- ---- ---- .9210 +.0900 .8310 440 ---- ---- ---- ---- .9710 +.0900 .8810 445 ---- ---- ---- ---- 1.0210 +.0900 .9310 450 ---- ---- ---- ---- 1.0710 +.0900 .9810 455 ---- ---- ---- ---- 1.1210 +.0900 1.0310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 64 245 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1135 -.0890 1.2025 235 ---- ---- ---- ---- 1.0635 -.0890 1.1525 240 ---- ---- ---- ---- 1.0135 -.0890 1.1025 245 ---- ---- ---- ---- .9635 -.0890 1.0525 250 ---- ---- ---- ---- .9135 -.0890 1.0025 255 ---- ---- ---- ---- .8635 -.0890 .9525 260 ---- ---- ---- ---- .8135 -.0890 .9025 265 ---- ---- ---- ---- .7635 -.0890 .8525 270 ---- ---- ---- ---- .7135 -.0890 .8025 275 ---- ---- ---- ---- .6640 -.0890 .7530 280 ---- ---- ---- ---- .6145 -.0885 .7030 285 ---- ---- ---- ---- .5655 -.0885 .6540 290 ---- ---- .5105A .5105A .5170 -.0880 .6050 295 ---- ---- ---- ---- .4690 -.0870 .5560 300 ---- ---- .4150A .4150A .4220 -.0860 .5080 305 ---- ---- ---- ---- .3760 -.0845 .4605 310 ---- ---- .3245A .3245A .3315 -.0825 .4140 315 ---- ---- .3340A .3340A .2885 -.0800 .3685 320 ---- ---- .2415A .2415A .2475 -.0770 .3245 325 ---- ---- .2035A .2035A .2095 -.0730 .2825 330 ---- ---- .1695A .1695A .1740 -.0685 .2425 335 ---- ---- .1390A .1390A .1425 -.0630 .2055 340 ---- ---- .1115A .1115A .1145 -.0570 .1715 345 ---- .1435B .0885A .1430B .0905 -.0505 .1410 350 ---- .1170B .0695A .1155B .0710 -.0435 .1145 355 ---- .0935B .0540A .0925B .0545 -.0370 .0915 1 360 ---- .0745B .0420A .0745B .0415 -.0310 .0725 365 ---- .0585B .0320A .0585B .0315 -.0255 .0570 370 ---- .0450B .0245A .0245A .0240 -.0205 .0445 2 375 ---- ---- .0190A .0190A .0180 -.0165 .0345 380 ---- ---- .0145A .0145A .0140 -.0125 .0265 385 ---- ---- .0115A .0115A .0105 -.0100 .0205 390 ---- ---- .0090A .0090A .0080 -.0080 .0160 395 ---- ---- .0075A .0075A .0065 -.0060 .0125 400 ---- ---- .0060A .0060A .0050 -.0045 .0095 405 ---- ---- .0050A .0050A .0040 -.0035 .0075 410 ---- ---- .0045A .0045A .0035 -.0025 .0060 415 ---- ---- .0035A .0035A .0025 -.0020 .0045 420 ---- ---- .0030A .0030A .0020 -.0015 .0035 425 ---- ---- ---- ---- .0020 -.0010 .0030 430 ---- ---- ---- ---- .0015 -.0010 .0025 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 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 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 +.0005 .0010 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- ---- ---- ---- .0030 +.0005 .0025 290 ---- ---- ---- ---- .0045 +.0010 .0035 295 ---- .0055B ---- .0055B .0065 +.0020 .0045 300 ---- .0085B ---- .0085B .0095 +.0030 .0065 305 ---- .0120B ---- .0120B .0135 +.0045 .0090 310 ---- .0175B ---- .0175B .0185 +.0060 .0125 1 315 ---- .0245B ---- .0245B .0255 +.0085 .0170 320 ---- .0335B ---- .0335B .0345 +.0115 .0230 325 ---- .0455B ---- .0455B .0460 +.0155 .0305 330 ---- .0610B ---- .0610B .0610 +.0205 .0405 1 335 ---- .0805B ---- .0805B .0790 +.0255 .0535 340 ---- .1035B ---- .1035B .1010 +.0320 .0690 345 ---- .1305B ---- .1305B .1270 +.0385 .0885 350 ---- .1615B ---- .1615B .1570 +.0450 .1120 355 ---- .1960B .1385A .1385A .1910 +.0520 .1390 360 ---- .2335B ---- .2335B .2280 +.0580 .1700 365 ---- .2500B ---- .2500B .2675 +.0635 .2040 370 .3005 .3165B .3005 .2890A .3100 +.0685 2 .2415 1 375 ---- .3080B ---- ---- .3540 +.0725 .2815 380 ---- .4065B ---- .4065B .3995 +.0760 .3235 385 ---- ---- ---- ---- .4465 +.0790 .3675 390 ---- .5010B ---- .5010B .4940 +.0815 .4125 395 ---- ---- ---- ---- .5420 +.0830 .4590 400 ---- .5980B ---- .5980B .5905 +.0845 .5060 405 ---- ---- ---- ---- .6395 +.0855 .5540 410 ---- ---- ---- ---- .6885 +.0860 .6025 415 ---- ---- ---- ---- .7380 +.0870 .6510 420 ---- ---- ---- ---- .7875 +.0875 .7000 425 ---- ---- ---- ---- .8370 +.0875 .7495 430 ---- ---- ---- ---- .8870 +.0885 .7985 435 ---- ---- ---- ---- .9370 +.0885 .8485 440 ---- ---- ---- ---- .9865 +.0885 .8980 445 ---- ---- ---- ---- 1.0365 +.0890 .9475 450 ---- ---- ---- ---- 1.0865 +.0890 .9975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 H5M OCT22 Copper Weekly Monday Option - Week 5 CALL 230 ---- ---- ---- ---- 1.1295 -.0905 1.2200 235 ---- ---- ---- ---- 1.0795 -.0905 1.1700 240 ---- ---- ---- ---- 1.0295 -.0905 1.1200 245 ---- ---- ---- ---- .9795 -.0905 1.0700 250 ---- ---- ---- ---- .9295 -.0905 1.0200 255 ---- ---- ---- ---- .8795 -.0905 .9700 260 ---- ---- ---- ---- .8295 -.0905 .9200 265 ---- ---- ---- ---- .7795 -.0905 .8700 270 ---- ---- ---- ---- .7295 -.0905 .8200 275 ---- ---- ---- ---- .6795 -.0905 .7700 280 ---- ---- ---- ---- .6295 -.0905 .7200 285 ---- ---- ---- ---- .5795 -.0905 .6700 290 ---- ---- ---- ---- .5295 -.0905 .6200 295 ---- ---- ---- ---- .4795 -.0905 .5700 300 ---- ---- ---- ---- .4295 -.0905 .5200 305 ---- ---- ---- ---- .3795 -.0905 .4700 310 ---- ---- ---- ---- .3295 -.0905 .4200 315 ---- ---- ---- ---- .2795 -.0905 .3700 320 ---- ---- ---- ---- .2295 -.0905 .3200 325 ---- ---- ---- ---- .1790 -.0910 .2700 330 ---- ---- .1220A .1220A .1300 -.0905 .2205 335 ---- ---- .0830A .0830A .0840 -.0885 .1725 340 ---- ---- .0405A .0405A .0445 -.0815 .1260 1 345 .0415 .0415 .0175A .0175A .0175 -.0665 30 .0840 10 350 .0115 .0525B .0055 .0060B .0055 -.0440 5 .0495 355 ---- .0270B .0030A .0030A .0015 -.0245 .0260 10 10 360 ---- ---- .0015A .0015A .0005 -.0120 .0125 365 ---- ---- .0015A .0015A .0005 -.0050 .0055 370 ---- ---- .0015A .0015A .0005 -.0020 .0025 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 10 21 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 .0010 .0020B .0005 .0005 .0015 UNCH 6 .0015 5 5 335 .0060 .0075B .0040 .0040 .0050 +.0020 11 .0030 340 ---- .0210B ---- .0210B .0155 +.0090 .0065 12 345 ---- .0465B .0135A .0135A .0385 +.0240 .0145 14 350 ---- .0865B .0275A .0275A .0765 +.0465 .0300 355 ---- .0935B .0535A .0535A .1220 +.0655 .0565 360 ---- .1820B ---- .1820B .1710 +.0780 .0930 365 ---- ---- ---- ---- .2215 +.0855 .1360 370 ---- ---- ---- ---- .2715 +.0890 .1825 375 ---- ---- ---- ---- .3215 +.0900 .2315 380 ---- ---- ---- ---- .3715 +.0905 .2810 385 ---- ---- ---- ---- .4215 +.0905 .3310 390 ---- ---- ---- ---- .4715 +.0905 .3810 395 ---- ---- ---- ---- .5215 +.0905 .4310 400 ---- ---- ---- ---- .5715 +.0905 .4810 405 ---- ---- ---- ---- .6215 +.0905 .5310 410 ---- ---- ---- ---- .6715 +.0905 .5810 415 ---- ---- ---- ---- .7215 +.0905 .6310 420 ---- ---- ---- ---- .7715 +.0905 .6810 425 ---- ---- ---- ---- .8215 +.0905 .7310 430 ---- ---- ---- ---- .8715 +.0905 .7810 435 ---- ---- ---- ---- .9215 +.0905 .8310 440 ---- ---- ---- ---- .9715 +.0905 .8810 445 ---- ---- ---- ---- 1.0215 +.0905 .9310 450 ---- ---- ---- ---- 1.0715 +.0905 .9810 455 ---- ---- ---- ---- 1.1215 +.0905 1.0310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 5 41 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.1790 -.0905 3.2695 050 ---- ---- ---- ---- 2.9290 -.0905 3.0195 075 ---- ---- ---- ---- 2.6790 -.0905 2.7695 2 100 ---- ---- ---- ---- 2.4290 -.0905 2.5195 125 ---- ---- ---- ---- 2.1790 -.0905 2.2695 150 ---- ---- ---- ---- 1.9290 -.0905 2.0195 175 ---- ---- ---- ---- 1.6790 -.0905 1.7695 1 200 ---- ---- ---- ---- 1.4290 -.0905 1.5195 220 ---- ---- ---- ---- 1.2290 -.0905 1.3195 225 ---- ---- ---- ---- 1.1790 -.0905 1.2695 230 ---- ---- ---- ---- 1.1290 -.0905 1.2195 235 ---- ---- ---- ---- 1.0790 -.0905 1.1695 240 ---- ---- ---- ---- 1.0290 -.0905 1.1195 245 ---- ---- ---- ---- .9790 -.0905 1.0695 250 ---- ---- ---- ---- .9290 -.0905 1.0195 255 ---- ---- ---- ---- .8790 -.0905 .9695 260 ---- ---- ---- ---- .8290 -.0905 .9195 265 ---- ---- ---- ---- .7790 -.0905 .8695 270 ---- ---- ---- ---- .7295 -.0905 .8200 275 ---- ---- ---- ---- .6795 -.0905 .7700 280 ---- ---- ---- ---- .6300 -.0905 .7205 285 ---- ---- ---- ---- .5810 -.0900 .6710 290 ---- ---- .5225A .5225A .5320 -.0900 .6220 295 .4820 .4820 .4820 .4820 .4835 -.0890 1 .5725 300 .4570 .4730B .4265A .4265A .4360 -.0880 1 .5240 2 305 ---- ---- ---- ---- .3890 -.0865 .4755 308 ---- ---- ---- ---- .3610 -.0860 .4470 2 309 ---- ---- ---- ---- .3520 -.0855 .4375 310 .3965 .3965 .3345A .3345A .3430 -.0855 1 .4285 2 311 ---- ---- ---- ---- .3340 -.0850 .4190 312 ---- ---- ---- ---- .3250 -.0845 .4095 313 ---- ---- ---- ---- .3165 -.0840 .4005 314 ---- ---- ---- ---- .3075 -.0840 .3915 315 ---- ---- ---- ---- .2990 -.0830 .3820 316 ---- ---- ---- ---- .2905 -.0825 .3730 2 317 ---- ---- ---- ---- .2820 -.0820 .3640 318 ---- ---- .2725A .2725A .2740 -.0810 .3550 319 ---- ---- .2640A .2640A .2655 -.0805 .3460 320 ---- ---- .2495A .2495A .2575 -.0800 .3375 15 321 ---- ---- .2490A .2490A .2495 -.0790 .3285 322 ---- ---- .2400A .2400A .2415 -.0780 2 .3195 323 ---- ---- .2310A .2310A .2335 -.0775 .3110 324 ---- ---- .2250A .2250A .2260 -.0765 2 .3025 325 ---- ---- .2105A .2105A .2180 -.0760 .2940 326 ---- ---- .2030A .2030A .2105 -.0750 .2855 327 ---- ---- .1960A .1960A .2035 -.0735 .2770 328 ---- ---- .1885A .1885A .1960 -.0730 .2690 329 ---- ---- .1815A .1815A .1890 -.0720 .2610 15 330 ---- ---- .1750A .1750A .1820 -.0710 .2530 10 331 ---- ---- .1680A .1680A .1750 -.0700 .2450 50 332 ---- ---- .1615A .1615A .1685 -.0690 .2375 333 ---- ---- .1550A .1550A .1620 -.0675 .2295 40 334 ---- ---- .1490A .1490A .1555 -.0665 .2220 10 335 ---- ---- .1430A .1430A .1490 -.0660 .2150 376 336 ---- ---- .1370A .1370A .1430 -.0645 .2075 40 337 ---- ---- .1315A .1315A .1375 -.0630 .2005 39 338 ---- ---- .1260A .1260A .1315 -.0620 .1935 339 ---- ---- .1205A .1205A .1260 -.0605 .1865 3 340 .1200 .1200 .1150A .1235B .1205 -.0590 10 .1795 640 341 .1320 .1320 .1100A .1380B .1150 -.0580 7 .1730 10 6 342 ---- ---- .1050A .1050A .1100 -.0565 4 .1665 12 343 ---- ---- .1000A .1000A .1050 -.0555 61 .1605 1 11 344 ---- .1545B .0955A .1545B .1000 -.0540 1 .1540 36 345 .1000 .1515B .0910A .1085B .0950 -.0530 2 .1480 5 426 346 ---- .1455B .0870A .1440B .0905 -.0520 .1425 10 347 ---- .1395B .0830A .1395B .0865 -.0500 .1365 20 348 ---- .1340B .0790A .1325B .0825 -.0485 .1310 4 349 ---- .1285B .0750A .1275B .0785 -.0475 .1260 21 350 .0880 .1230B .0715A .0745A .0745 -.0460 15 .1205 61 580 351 ---- .1180B .0680A .1170B .0710 -.0445 .1155 1 17 352 ---- .1130B .0645A .1120B .0675 -.0430 20 .1105 16 353 ---- .1080B .0615A .1075B .0640 -.0415 .1055 24 354 ---- .1035B .0580A .1015B .0610 -.0400 .1010 4 38 355 .0660 .0990B .0550A .0725B .0575 -.0390 1 .0965 157 463 356 .0660 .0945B .0525A .0690B .0545 -.0375 4 .0920 93 316 357 ---- .0905B .0495A .0890B .0520 -.0360 .0880 14 14 358 .0600 .0860B .0470A .0470A .0490 -.0350 4 .0840 2 26 359 .0570 .0820B .0445A .0445A .0465 -.0335 4 .0800 45 360 .0640 .0785B .0425 .0450B .0440 -.0320 97 .0760 354 747 361 ---- .0745B .0400A .0740B .0415 -.0310 .0725 23 362 ---- .0710B .0380A .0700B .0395 -.0295 2 .0690 8 22 363 ---- .0675B .0360A .0670B .0370 -.0290 1 .0660 30 364 .0455 .0645B .0340A .0430B .0350 -.0280 13 .0630 28 365 .0390 .0615B .0320A .0430B .0330 -.0270 3 .0600 10 508 366 ---- .0585B .0305A .0585B .0310 -.0260 .0570 4 10 367 ---- .0555B .0285A .0555B .0295 -.0245 .0540 4 36 368 ---- .0525B .0270A .0520B .0275 -.0240 .0515 12 28 369 .0335 .0500B .0255A .0255A .0260 -.0230 4 .0490 11 370 .0255 .0475B .0240A .0255 .0245 -.0220 22 .0465 81 1970 371 ---- .0450B .0230A .0450B .0230 -.0210 .0440 6 372 ---- .0425B .0215A .0420B .0220 -.0195 .0415 194 79 373 .0270 .0405B .0205A .0205A .0205 -.0190 7 .0395 10 15 374 .0225 .0385B .0195A .0230B .0195 -.0180 10 .0375 64 107 375 .0210 .0365B .0185A .0185A .0180 -.0175 16 .0355 1004 1411 376 .0200 .0345B .0175A .0175A .0170 -.0165 15 .0335 4 9 377 .0190 .0325B .0165A .0165A .0160 -.0160 10 .0320 8 9 378 .0180 .0310B .0155A .0155A .0150 -.0150 14 .0300 8 33 379 .0170 .0290B .0145A .0145A .0145 -.0140 10 .0285 18 380 .0160 .0275B .0130 .0135B .0135 -.0135 30 .0270 42 1498 381 .0150 .0260B .0130A .0130A .0130 -.0125 10 .0255 25 62 382 .0145 .0245B .0125A .0125A .0120 -.0120 5 .0240 25 96 383 .0135 .0145 .0115A .0115A .0115 -.0115 20 .0230 40 67 384 .0130 .0130 .0110A .0110A .0110 -.0105 5 .0215 20 1739 385 .0120 .0120 .0105A .0105A .0100 -.0105 6 .0205 89 372 386 ---- ---- .0100A .0100A .0095 -.0100 .0195 20 47 387 ---- ---- .0095A .0095A .0090 -.0095 .0185 24 226 388 ---- ---- .0090A .0090A .0085 -.0090 .0175 5 26 389 ---- ---- .0085A .0085A .0080 -.0085 .0165 5 49 390 .0085 .0085 .0080A .0080A .0075 -.0080 3 .0155 18 2157 395 .0080 .0080 .0065A .0065A .0060 -.0060 1 .0120 168 400 .0050 .0050 .0050 .0050 .0045 -.0050 2 .0095 799 1808 405 ---- ---- .0040A .0040A .0035 -.0040 .0075 46 410 ---- ---- .0035A .0035A .0030 -.0030 .0060 1180 415 ---- ---- .0030A .0030A .0025 -.0025 .0050 490 420 .0020 .0020 .0020 .0020 .0020 -.0020 1 .0040 170 425 ---- ---- .0025A .0025A .0015 -.0015 .0030 10 960 430 ---- ---- ---- ---- .0015 -.0010 .0025 316 435 ---- ---- ---- ---- .0010 -.0010 .0020 23 440 ---- ---- ---- ---- .0010 -.0010 .0020 5 41 445 ---- ---- ---- ---- .0010 -.0005 .0015 105 450 ---- ---- ---- ---- .0010 -.0005 .0015 1139 455 ---- ---- ---- ---- .0005 -.0005 .0010 2 460 ---- ---- ---- ---- .0005 -.0005 .0010 3 465 ---- ---- ---- ---- .0005 -.0005 .0010 2 8 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 5 3432 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 14 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 110 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 4 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 619 555 ---- ---- ---- ---- .0005 UNCH .0005 1 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 1133 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 24 942 625 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.1635 -.0890 3.2525 050 ---- ---- ---- ---- 2.9135 -.0890 3.0025 075 ---- ---- ---- ---- 2.6635 -.0890 2.7525 100 ---- ---- ---- ---- 2.4135 -.0890 2.5025 125 ---- ---- ---- ---- 2.1635 -.0890 2.2525 150 ---- ---- ---- ---- 1.9135 -.0890 2.0025 175 ---- ---- ---- ---- 1.6635 -.0890 1.7525 200 ---- ---- ---- ---- 1.4135 -.0890 1.5025 220 ---- ---- ---- ---- 1.2135 -.0890 1.3025 225 ---- ---- ---- ---- 1.1635 -.0890 1.2525 230 ---- ---- ---- ---- 1.1135 -.0890 1.2025 235 ---- ---- ---- ---- 1.0640 -.0890 1.1530 240 ---- ---- ---- ---- 1.0145 -.0890 1.1035 245 ---- ---- ---- ---- .9650 -.0890 1.0540 250 ---- ---- ---- ---- .9160 -.0885 1.0045 255 ---- ---- ---- ---- .8670 -.0885 .9555 260 ---- ---- .8105A .8105A .8180 -.0885 .9065 265 ---- ---- ---- ---- .7695 -.0880 .8575 270 ---- ---- .7140A .7140A .7215 -.0875 .8090 275 ---- ---- ---- ---- .6740 -.0870 .7610 280 ---- ---- .6190A .6190A .6265 -.0865 .7130 285 ---- ---- ---- ---- .5805 -.0855 .6660 290 ---- ---- .5275A .5275A .5350 -.0845 .6195 295 ---- ---- ---- ---- .4905 -.0830 .5735 300 ---- ---- .4405A .4405A .4470 -.0815 .5285 305 ---- ---- .4060A .4060A .4055 -.0795 .4850 1 308 ---- ---- .3820A .3820A .3810 -.0785 .4595 309 ---- ---- .3725A .3725A .3730 -.0780 .4510 310 ---- ---- .3590A .3590A .3655 -.0770 .4425 311 ---- ---- .3585A .3585A .3575 -.0770 .4345 312 ---- ---- .3515A .3515A .3500 -.0760 .4260 313 ---- .4185B .3430A .3430A .3425 -.0755 .4180 1 314 ---- .4105B .3355A .3355A .3345 -.0755 .4100 315 ---- ---- .3210A .3210A .3270 -.0750 .4020 316 ---- ---- .3135A .3135A .3200 -.0740 .3940 317 ---- ---- .3060A .3060A .3125 -.0735 .3860 318 ---- .3785B .2990A .2990A .3055 -.0725 .3780 319 ---- ---- .2920A .2920A .2980 -.0725 .3705 1 320 ---- ---- .2850A .2850A .2910 -.0720 .3630 321 ---- ---- .2780A .2780A .2840 -.0710 .3550 322 ---- ---- .2715A .2715A .2775 -.0700 .3475 323 ---- ---- .2645A .2645A .2705 -.0700 .3405 324 ---- ---- .2580A .2580A .2640 -.0690 .3330 325 ---- ---- .2515A .2515A .2575 -.0680 .3255 326 ---- ---- .2450A .2450A .2510 -.0675 .3185 327 ---- ---- .2390A .2390A .2445 -.0670 .3115 328 ---- ---- .2325A .2325A .2380 -.0665 .3045 329 ---- ---- .2265A .2265A .2320 -.0655 .2975 13 330 ---- ---- .2205A .2205A .2260 -.0645 .2905 331 ---- ---- .2150A .2150A .2200 -.0640 .2840 332 ---- ---- .2090A .2090A .2140 -.0630 .2770 333 ---- ---- .2035A .2035A .2085 -.0620 .2705 334 ---- ---- .1980A .1980A .2025 -.0615 .2640 10 335 ---- ---- .1925A .1925A .1970 -.0605 .2575 12 336 ---- ---- .1870A .1870A .1915 -.0600 .2515 337 ---- ---- .1820A .1820A .1860 -.0590 .2450 1 338 ---- .2415B .1765A .2410B .1810 -.0580 .2390 339 ---- .2360B .1715A .2355B .1760 -.0570 .2330 340 .2030 .2320B .1670A .2065B .1710 -.0560 7 .2270 341 ---- .2265B .1620A .2255B .1660 -.0555 .2215 342 .1955 .2205B .1575A .1965B .1610 -.0545 1 .2155 5 343 ---- .2150B .1525A .2150B .1565 -.0535 .2100 344 ---- .2095B .1480A .2095B .1515 -.0530 .2045 3 345 ---- .2040B .1440A .2040B .1470 -.0520 1 .1990 10 11 346 ---- .1985B .1395A .1975B .1425 -.0515 .1940 347 ---- .1935B .1355A .1930B .1385 -.0500 .1885 348 ---- .1880B .1310A .1880B .1340 -.0495 .1835 15 349 ---- .1830B .1270A .1825B .1300 -.0485 .1785 350 ---- .1780B .1235A .1775B .1260 -.0475 .1735 56 351 ---- .1735B .1195A .1730B .1220 -.0470 .1690 352 ---- .1685B .1160A .1680B .1185 -.0455 .1640 353 ---- .1640B .1125A .1635B .1145 -.0450 .1595 354 ---- .1595B .1085A .1585B .1110 -.0440 .1550 355 ---- .1550B .1055A .1545B .1075 -.0430 .1505 3 7 356 ---- .1505B .1020A .1505B .1040 -.0425 .1465 357 ---- .1465B .0990A .1455B .1010 -.0415 .1425 358 ---- .1420B .0955A .1415B .0975 -.0405 .1380 359 ---- .1380B .0925A .1375B .0945 -.0395 .1340 360 ---- .1340B .0895A .1330B .0915 -.0390 1 .1305 455 361 ---- .1305B .0865A .1295B .0885 -.0380 .1265 362 ---- .1265B .0840A .1255B .0855 -.0375 .1230 363 ---- .1230B .0810A .1220B .0830 -.0360 .1190 364 ---- .1190B .0785A .1185B .0800 -.0355 .1155 10 10 365 ---- .1155B .0760A .1155B .0775 -.0345 .1120 4 366 ---- .1120B .0735A .1120B .0750 -.0340 3 .1090 7 7 367 .0730 .1090B .0710A .0730 .0725 -.0330 1 .1055 368 ---- .1055B .0690A .1050B .0700 -.0325 3 .1025 7 7 369 ---- .1025B .0665A .1020B .0680 -.0310 .0990 370 ---- .0995B .0645A .0995B .0655 -.0305 .0960 17 371 ---- .0965B .0620A .0965B .0635 -.0300 .0935 372 ---- .0935B .0600A .0930B .0615 -.0290 .0905 375 ---- .0850B .0545A .0845B .0555 -.0270 .0825 606 380 .0490 .0730B .0460A .0460A .0465 -.0240 200 .0705 202 385 ---- .0620B .0390A .0615B .0390 -.0210 .0600 1 390 .0345 .0530B .0330A .0330A .0330 -.0185 8 .0515 82 395 ---- .0450B .0280A .0450B .0275 -.0165 .0440 400 .0230 .0380B .0230 .0230 .0235 -.0140 1 .0375 10 1774 405 ---- .0325B .0200A .0325B .0195 -.0125 .0320 31 410 ---- ---- .0170A .0170A .0170 -.0105 .0275 40 415 ---- ---- .0150A .0150A .0145 -.0090 .0235 420 .0145 .0145 .0130A .0130A .0125 -.0075 10 .0200 8 425 ---- ---- .0110A .0110A .0105 -.0070 .0175 7 430 ---- ---- .0100A .0100A .0095 -.0055 .0150 10 36 435 ---- ---- .0085A .0085A .0080 -.0050 .0130 1 440 ---- ---- .0075A .0075A .0075 -.0035 .0110 12 445 ---- ---- .0070A .0070A .0065 -.0030 .0095 1 450 .0050 .0050 .0050 .0050 .0060 -.0025 1 .0085 1159 455 ---- ---- .0055A .0055A .0050 -.0025 .0075 460 ---- ---- .0050A .0050A .0045 -.0020 .0065 9 465 ---- ---- .0045A .0045A .0040 -.0015 .0055 470 ---- ---- .0045A .0045A .0040 -.0010 .0050 8 475 .0030 .0030 .0030 .0030 .0035 -.0010 1 .0045 2 16 480 ---- ---- ---- ---- .0030 -.0010 .0040 15 485 ---- ---- ---- ---- .0030 -.0005 .0035 490 ---- ---- ---- ---- .0025 -.0005 .0030 31 495 ---- ---- ---- ---- .0025 UNCH .0025 500 ---- ---- ---- ---- .0025 UNCH .0025 8 505 ---- ---- ---- ---- .0020 UNCH .0020 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0020 +.0005 .0015 520 ---- ---- ---- ---- .0020 +.0005 .0015 525 ---- ---- ---- ---- .0015 UNCH .0015 10 530 ---- ---- ---- ---- .0015 +.0005 .0010 2 535 ---- ---- ---- ---- .0015 +.0005 .0010 540 ---- ---- ---- ---- .0015 +.0005 .0010 545 ---- ---- ---- ---- .0015 +.0005 .0010 550 ---- ---- ---- ---- .0015 +.0005 .0010 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 +.0005 .0005 565 ---- ---- ---- ---- .0010 +.0005 .0005 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 1 600 ---- ---- ---- ---- .0010 +.0005 .0005 12 625 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.1635 -.0890 3.2525 050 ---- ---- ---- ---- 2.9135 -.0890 3.0025 075 ---- ---- ---- ---- 2.6635 -.0890 2.7525 100 ---- ---- ---- ---- 2.4135 -.0890 2.5025 125 ---- ---- ---- ---- 2.1635 -.0890 2.2525 150 ---- ---- ---- ---- 1.9135 -.0890 2.0025 175 ---- ---- ---- ---- 1.6635 -.0890 1.7525 200 ---- ---- ---- ---- 1.4135 -.0890 1.5025 220 ---- ---- ---- ---- 1.2145 -.0885 1.3030 225 ---- ---- ---- ---- 1.1650 -.0885 1.2535 230 ---- ---- ---- ---- 1.1155 -.0885 1.2040 235 ---- ---- ---- ---- 1.0665 -.0885 1.1550 240 ---- ---- ---- ---- 1.0175 -.0885 1.1060 245 ---- ---- ---- ---- .9685 -.0885 1.0570 250 ---- ---- .9130A .9130A .9200 -.0880 1.0080 255 ---- ---- ---- ---- .8720 -.0875 .9595 260 ---- ---- .8175A .8175A .8240 -.0875 .9115 265 ---- ---- ---- ---- .7770 -.0870 .8640 270 ---- ---- .7240A .7240A .7305 -.0860 .8165 275 ---- ---- ---- ---- .6850 -.0850 .7700 280 ---- ---- .6335A .6335A .6400 -.0845 .7245 285 ---- ---- ---- ---- .5960 -.0830 .6790 290 ---- ---- .5465A .5465A .5530 -.0820 .6350 295 ---- ---- ---- ---- .5110 -.0805 .5915 300 ---- ---- .4650A .4650A .4705 -.0790 .5495 305 ---- ---- .4315A .4315A .4315 -.0770 .5085 310 ---- ---- .3890A .3890A .3940 -.0745 .4685 1 315 ---- ---- .3535A .3535A .3585 -.0720 .4305 320 ---- ---- .3200A .3200A .3250 -.0685 .3935 3 325 ---- ---- .2890A .2890A .2940 -.0650 .3590 1 330 ---- ---- .2595A .2595A .2650 -.0610 .3260 331 ---- ---- ---- .2540A .2595 ---- ---- 332 ---- ---- .2485A .2485A .2540 -.0590 .3130 333 ---- ---- .2430A .2430A .2485 -.0585 .3070 334 ---- ---- .2375A .2375A .2430 -.0580 .3010 335 ---- ---- .2325A .2325A .2375 -.0570 .2945 336 ---- .2920B .2270A .2920B .2320 -.0565 .2885 337 ---- .2860B .2220A .2860B .2265 -.0565 .2830 338 ---- .2820B .2170A .2810B .2215 -.0555 .2770 339 ---- .2765B .2120A .2750B .2160 -.0555 .2715 340 ---- .2705B .2075A .2695B .2105 -.0550 .2655 18 341 ---- .2650B .2025A .2645B .2055 -.0545 .2600 342 ---- .2595B .1980A .2590B .2005 -.0540 .2545 343 ---- .2540B .1935A .2530B .1955 -.0540 .2495 344 ---- .2485B .1885A .2480B .1910 -.0530 .2440 345 ---- .2435B .1845A .2425B .1865 -.0520 .2385 10 20 346 ---- .2385B .1800A .2380B .1825 -.0510 .2335 347 ---- .2330B .1755A .2330B .1780 -.0505 .2285 348 ---- .2280B .1715A .2275B .1740 -.0495 .2235 349 ---- .2230B .1675A .2230B .1700 -.0485 .2185 350 ---- .2185B .1635A .2185B .1660 -.0480 .2140 5 5 351 ---- .2135B .1595A .2125B .1620 -.0470 .2090 352 ---- .2090B .1555A .2080B .1585 -.0460 .2045 353 ---- .2040B .1515A .2035B .1545 -.0455 .2000 354 ---- .1995B .1480A .1985B .1505 -.0450 .1955 355 ---- .1950B .1445A .1940B .1470 -.0440 .1910 356 ---- .1910B .1405A .1900B .1435 -.0430 .1865 357 ---- .1865B .1370A .1860B .1400 -.0425 .1825 358 ---- .1820B .1340A .1820B .1365 -.0415 .1780 359 ---- .1780B .1305A .1775B .1330 -.0410 .1740 360 ---- .1740B .1270A .1740B .1295 -.0405 .1700 361 ---- .1700B .1240A .1695B .1260 -.0400 .1660 362 ---- .1660B .1210A .1660B .1230 -.0390 .1620 363 ---- .1625B .1180A .1615B .1200 -.0385 .1585 364 ---- .1585B .1150A .1580B .1165 -.0380 .1545 365 ---- .1550B .1120A .1540B .1135 -.0375 .1510 366 ---- .1510B .1090A .1505B .1105 -.0370 .1475 367 ---- .1475B .1065A .1470B .1080 -.0360 .1440 368 ---- .1440B .1035A .1435B .1050 -.0355 .1405 369 ---- .1410B .1010A .1400B .1025 -.0345 .1370 370 ---- .1375B .0985A .1365B .0995 -.0345 .1340 80 371 ---- .1340B .0960A .1335B .0970 -.0335 .1305 372 ---- .1310B .0935A .1300B .0945 -.0330 .1275 375 ---- .1220B .0865A .1220B .0875 -.0310 .1185 15 380 ---- .1075B .0755A .1075B .0765 -.0280 .1045 10 20 385 ---- .0950B .0665A .0950B .0670 -.0255 .0925 5 8 390 ---- .0840B .0580A .0835B .0585 -.0230 .0815 1 395 ---- .0740B .0510A .0740B .0510 -.0210 .0720 400 ---- .0655B .0445A .0655B .0450 -.0185 .0635 10 20 405 ---- .0575B .0390A .0570B .0390 -.0170 .0560 410 ---- .0505B .0345A .0505B .0345 -.0150 .0495 1 415 ---- .0445B .0305A .0445B .0300 -.0140 .0440 420 ---- .0395B .0265A .0395B .0265 -.0125 .0390 2 425 ---- .0350B .0235A .0350B .0230 -.0115 .0345 430 ---- ---- .0210A .0210A .0205 -.0100 .0305 435 ---- ---- .0185A .0185A .0180 -.0090 .0270 440 ---- ---- .0165A .0165A .0160 -.0080 .0240 60 445 ---- ---- .0150A .0150A .0145 -.0070 .0215 10 450 .0125 .0125 .0125 .0125 .0130 -.0060 1 .0190 12 455 ---- ---- .0120A .0120A .0115 -.0055 .0170 10 460 ---- ---- .0110A .0110A .0105 -.0050 .0155 465 ---- ---- .0100A .0100A .0095 -.0045 .0140 470 ---- ---- .0095A .0095A .0085 -.0040 .0125 475 ---- ---- .0085A .0085A .0080 -.0035 .0115 480 ---- ---- .0080A .0080A .0075 -.0030 .0105 485 ---- ---- .0075A .0075A .0070 -.0030 .0100 490 ---- ---- .0070A .0070A .0065 -.0025 .0090 495 ---- ---- .0065A .0065A .0060 -.0025 .0085 500 ---- ---- .0060A .0060A .0055 -.0025 .0080 1 505 ---- ---- .0055A .0055A .0055 -.0015 .0070 510 .0050 .0050 .0050 .0050 .0050 -.0015 1 .0065 12 515 ---- ---- .0050A .0050A .0045 -.0015 .0060 520 ---- ---- .0050A .0050A .0045 -.0010 .0055 525 ---- ---- .0045A .0045A .0040 -.0015 .0055 530 ---- ---- ---- ---- .0040 -.0010 .0050 535 ---- ---- ---- ---- .0040 -.0005 .0045 540 ---- ---- ---- ---- .0035 -.0010 .0045 545 ---- ---- ---- ---- .0035 -.0005 .0040 550 ---- ---- ---- ---- .0035 -.0005 .0040 555 ---- ---- ---- ---- .0030 -.0005 .0035 560 ---- ---- ---- ---- .0030 -.0005 .0035 565 ---- ---- ---- ---- .0030 UNCH .0030 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0030 UNCH .0030 580 ---- ---- ---- ---- .0025 -.0005 .0030 585 ---- ---- ---- ---- .0025 UNCH .0025 2 600 ---- ---- ---- ---- .0025 UNCH .0025 7 625 ---- ---- ---- ---- .0020 UNCH .0020 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0020 +.0005 .0015 1 700 ---- ---- ---- ---- .0020 +.0005 .0015 725 ---- ---- ---- ---- .0020 +.0010 .0010 750 ---- ---- ---- ---- .0020 +.0010 .0010 775 ---- ---- ---- ---- .0020 +.0010 .0010 800 ---- ---- ---- ---- .0020 +.0010 .0010 825 ---- ---- ---- ---- .0020 +.0010 .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1635 -.0890 3.2525 050 ---- ---- ---- ---- 2.9135 -.0890 3.0025 075 ---- ---- ---- ---- 2.6635 -.0890 2.7525 100 ---- ---- ---- ---- 2.4135 -.0890 2.5025 125 ---- ---- ---- ---- 2.1635 -.0890 2.2525 150 ---- ---- ---- ---- 1.9135 -.0890 2.0025 175 ---- ---- ---- ---- 1.6635 -.0890 1.7525 200 ---- ---- ---- ---- 1.4140 -.0885 1.5025 220 ---- ---- ---- ---- 1.2170 -.0870 1.3040 225 ---- ---- ---- ---- 1.1680 -.0870 1.2550 230 ---- ---- ---- ---- 1.1195 -.0865 1.2060 235 ---- ---- ---- ---- 1.0710 -.0860 1.1570 240 ---- ---- 1.0140A 1.0140A 1.0230 -.0855 1.1085 245 ---- ---- ---- ---- .9755 -.0850 1.0605 250 ---- ---- .9185A .9185A .9280 -.0845 1.0125 255 ---- ---- ---- ---- .8815 -.0835 .9650 260 ---- ---- .8255A .8255A .8355 -.0825 .9180 265 ---- ---- ---- ---- .7895 -.0820 .8715 270 ---- ---- .7350A .7350A .7450 -.0805 .8255 275 ---- ---- ---- ---- .7005 -.0800 .7805 280 ---- ---- .6475A .6475A .6570 -.0790 .7360 285 ---- ---- ---- ---- .6145 -.0780 .6925 290 ---- ---- .5645A .5645A .5730 -.0770 .6500 295 ---- ---- ---- ---- .5325 -.0760 .6085 300 ---- ---- .4865A .4865A .4935 -.0745 .5680 305 ---- ---- ---- ---- .4560 -.0730 .5290 310 ---- ---- .4140A .4140A .4200 -.0710 .4910 315 ---- ---- .3805A .3805A .3860 -.0685 .4545 320 ---- ---- .3485A .3485A .3540 -.0660 .4200 4 325 ---- ---- .3185A .3185A .3240 -.0625 .3865 330 ---- ---- .2900A .2900A .2965 -.0585 .3550 335 ---- ---- .2635A .2635A .2700 -.0550 .3250 340 ---- .3015B .2390A .3015B .2455 -.0515 .2970 75 345 ---- .2750B .2160A .2745B .2225 -.0480 .2705 19 350 ---- .2505B .1950A .2500B .2005 -.0455 .2460 60 355 ---- .2275B .1760A .2260B .1805 -.0430 .2235 360 ---- .2065B .1585A .2055B .1620 -.0405 .2025 7 7 365 ---- .1865B .1425A .1860B .1450 -.0380 .1830 370 ---- .1690B .1280A .1675B .1300 -.0355 .1655 973 973 375 ---- .1525B .1150A .1525B .1165 -.0330 30 .1495 1129 380 ---- .1375B .1030A .1375B .1040 -.0310 .1350 3 385 ---- .1235B .0925A .1230B .0930 -.0285 .1215 1 24 390 ---- .1110B .0825A .1105B .0835 -.0260 .1095 800 801 395 ---- .1000B .0740A .0995B .0745 -.0240 .0985 400 ---- .0900B .0665A .0665A .0670 -.0220 .0890 1210 405 ---- .0805B .0595A .0595A .0600 -.0200 .0800 410 ---- .0725B .0530A .0530A .0535 -.0185 .0720 2 8 415 ---- ---- .0475A .0475A .0480 -.0170 .0650 7 420 ---- ---- .0430A .0430A .0430 -.0155 .0585 973 1001 425 ---- ---- .0385A .0385A .0385 -.0140 30 .0525 2047 430 ---- ---- .0345A .0345A .0345 -.0130 .0475 1 435 ---- ---- .0315A .0315A .0310 -.0115 .0425 18 440 ---- ---- .0280A .0280A .0280 -.0105 .0385 1600 2051 445 ---- ---- .0255A .0255A .0250 -.0095 .0345 450 ---- ---- .0235A .0235A .0225 -.0090 .0315 520 455 ---- ---- .0215A .0215A .0205 -.0080 .0285 2 460 ---- ---- .0195A .0195A .0185 -.0075 .0260 4 465 ---- ---- .0180A .0180A .0165 -.0070 .0235 1 470 ---- ---- .0165A .0165A .0150 -.0065 .0215 400 475 ---- ---- .0155A .0155A .0140 -.0055 .0195 966 480 ---- ---- .0140A .0140A .0125 -.0055 .0180 800 3 485 ---- ---- .0135A .0135A .0115 -.0050 .0165 490 ---- ---- .0125A .0125A .0105 -.0045 .0150 1 495 ---- ---- .0120A .0120A .0100 -.0040 .0140 500 ---- ---- .0110A .0110A .0090 -.0040 .0130 505 ---- ---- .0105A .0105A .0085 -.0035 .0120 510 ---- ---- .0100A .0100A .0075 -.0035 .0110 515 ---- ---- .0095A .0095A .0070 -.0035 .0105 520 ---- ---- .0090A .0090A .0065 -.0030 .0095 525 ---- ---- .0085A .0085A .0060 -.0030 .0090 530 ---- ---- .0080A .0080A .0055 -.0030 .0085 535 ---- ---- ---- ---- .0055 -.0020 .0075 540 ---- ---- ---- ---- .0050 -.0020 .0070 10 545 ---- ---- ---- ---- .0045 -.0025 .0070 550 ---- ---- ---- ---- .0045 -.0020 .0065 555 ---- ---- ---- ---- .0040 -.0020 .0060 560 ---- ---- ---- ---- .0040 -.0015 .0055 565 ---- ---- ---- ---- .0035 -.0020 .0055 570 ---- ---- ---- ---- .0035 -.0015 .0050 575 ---- ---- ---- ---- .0030 -.0015 .0045 580 ---- ---- ---- ---- .0030 -.0015 .0045 585 ---- ---- ---- ---- .0030 -.0010 .0040 600 ---- ---- ---- ---- .0025 -.0010 .0035 625 ---- ---- ---- ---- .0020 -.0010 .0030 3 650 ---- ---- ---- ---- .0015 -.0010 .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 30 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1545 -.0895 3.2440 050 ---- ---- ---- ---- 2.9045 -.0895 2.9940 075 ---- ---- ---- ---- 2.6545 -.0895 2.7440 100 ---- ---- ---- ---- 2.4045 -.0895 2.4940 125 ---- ---- ---- ---- 2.1545 -.0895 2.2440 150 ---- ---- ---- ---- 1.9045 -.0895 1.9940 175 ---- ---- ---- ---- 1.6545 -.0895 1.7440 200 ---- ---- ---- ---- 1.4045 -.0900 1.4945 220 ---- ---- 1.2030A 1.2030A 1.2045 -.0925 1.2970 225 ---- ---- ---- ---- 1.1555 -.0930 1.2485 230 ---- ---- ---- ---- 1.1070 -.0930 1.2000 235 ---- ---- ---- ---- 1.0585 -.0930 1.1515 240 ---- ---- 1.0110A 1.0110A 1.0115 -.0925 1.1040 245 ---- ---- ---- ---- .9645 -.0920 1.0565 250 ---- ---- .9185A .9185A .9185 -.0915 1.0100 255 ---- ---- ---- ---- .8730 -.0905 .9635 260 ---- ---- .8280A .8280A .8285 -.0895 .9180 265 ---- ---- ---- ---- .7850 -.0880 .8730 270 ---- ---- .7410A .7410A .7420 -.0865 .8285 275 ---- ---- ---- ---- .7000 -.0850 .7850 280 ---- ---- .6575A .6575A .6595 -.0830 .7425 285 ---- ---- ---- ---- .6195 -.0810 .7005 290 ---- ---- .5780A .5780A .5810 -.0790 .6600 295 ---- ---- ---- ---- .5440 -.0760 .6200 300 ---- ---- .5035A .5035A .5075 -.0740 .5815 305 ---- ---- .4680A .4680A .4730 -.0715 .5445 310 ---- ---- .4345A .4345A .4395 -.0690 .5085 315 ---- ---- .4020A .4020A .4070 -.0665 .4735 320 ---- ---- .3715A .3715A .3765 -.0640 .4405 325 ---- ---- .3425A .3425A .3475 -.0615 .4090 330 ---- ---- .3155A .3155A .3200 -.0590 .3790 335 ---- .3545B .2900A .3530B .2940 -.0560 .3500 6 340 ---- .3275B .2660A .3260B .2695 -.0540 .3235 16 345 ---- .3020B .2440A .3015B .2470 -.0510 .2980 350 ---- .2780B .2230A .2780B .2260 -.0485 .2745 2 355 ---- .2560B .2040A .2545B .2065 -.0455 .2520 360 ---- .2350B .1865A .2345B .1885 -.0430 .2315 365 .1850 .2155B .1700A .1700A .1720 -.0405 10 .2125 370 ---- .1975B .1550A .1970B .1570 -.0375 .1945 375 ---- .1810B .1415A .1810B .1430 -.0355 .1785 380 ---- .1655B .1290A .1645B .1300 -.0330 .1630 385 ---- .1515B .1175A .1510B .1185 -.0305 .1490 390 ---- .1385B .1070A .1385B .1075 -.0290 .1365 395 ---- .1265B .0975A .1255B .0975 -.0270 .1245 400 ---- .1155B .0890A .1150B .0885 -.0255 .1140 1 405 ---- .1055B .0810A .1045B .0800 -.0240 .1040 410 ---- .0965B .0735A .0955B .0725 -.0225 .0950 415 ---- .0880B .0670A .0875B .0660 -.0205 .0865 420 ---- .0800B .0615A .0795B .0595 -.0195 .0790 3 425 ---- .0735B .0560A .0735B .0535 -.0190 .0725 1 1 430 ---- .0670B .0510A .0510A .0485 -.0175 .0660 435 ---- .0610B .0470A .0610B .0440 -.0165 .0605 10 440 ---- .0560B .0430A .0560B .0395 -.0160 .0555 445 ---- .0515B .0395A .0395A .0355 -.0155 .0510 450 .0340 .0470B .0340 .0340 .0320 -.0145 1 .0465 35 455 ---- ---- .0330A .0330A .0290 -.0140 .0430 460 ---- ---- .0305A .0305A .0260 -.0135 .0395 465 ---- ---- .0285A .0285A .0235 -.0130 .0365 470 ---- ---- .0260A .0260A .0210 -.0125 .0335 475 ---- ---- .0245A .0245A .0190 -.0120 .0310 480 ---- ---- .0225A .0225A .0170 -.0115 .0285 485 ---- ---- .0210A .0210A .0155 -.0110 .0265 490 ---- ---- .0200A .0200A .0140 -.0105 .0245 495 ---- ---- .0185A .0185A .0125 -.0105 .0230 500 .0155 .0155 .0155 .0155 .0115 -.0100 1 .0215 14 505 ---- ---- .0165A .0165A .0100 -.0100 .0200 510 ---- ---- .0155A .0155A .0090 -.0095 .0185 515 ---- ---- .0150A .0150A .0080 -.0095 .0175 520 ---- ---- .0140A .0140A .0075 -.0090 .0165 525 ---- ---- .0135A .0135A .0065 -.0090 .0155 530 ---- ---- .0130A .0130A .0060 -.0085 .0145 535 ---- ---- .0125A .0125A .0055 -.0080 .0135 540 ---- ---- .0120A .0120A .0050 -.0075 .0125 545 ---- ---- .0115A .0115A .0045 -.0075 .0120 550 ---- ---- .0110A .0110A .0040 -.0075 .0115 5 555 ---- ---- ---- ---- .0035 -.0070 .0105 560 ---- ---- ---- ---- .0030 -.0070 .0100 565 ---- ---- ---- ---- .0030 -.0065 .0095 570 ---- ---- ---- ---- .0025 -.0065 .0090 575 ---- ---- ---- ---- .0025 -.0060 .0085 580 ---- ---- ---- ---- .0020 -.0060 .0080 600 ---- ---- ---- ---- .0015 -.0050 .0065 625 ---- ---- ---- ---- .0010 -.0045 .0055 650 ---- ---- ---- ---- .0005 -.0040 .0045 675 ---- ---- ---- ---- .0005 -.0030 .0035 700 ---- ---- ---- ---- .0005 -.0025 .0030 725 ---- ---- ---- ---- .0005 -.0025 .0030 750 ---- ---- ---- ---- .0005 -.0020 .0025 775 ---- ---- ---- ---- .0005 -.0020 .0025 800 ---- ---- ---- ---- .0005 -.0015 .0020 825 ---- ---- ---- ---- .0005 -.0015 .0020 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1545 -.0895 3.2440 050 ---- ---- ---- ---- 2.9045 -.0895 2.9940 075 ---- ---- ---- ---- 2.6545 -.0895 2.7440 100 ---- ---- ---- ---- 2.4045 -.0895 2.4940 125 ---- ---- ---- ---- 2.1545 -.0895 2.2440 150 ---- ---- ---- ---- 1.9045 -.0895 1.9940 175 ---- ---- ---- ---- 1.6545 -.0895 1.7440 200 ---- ---- ---- ---- 1.4045 -.0905 1.4950 220 ---- ---- 1.2060A 1.2060A 1.2050 -.0945 1.2995 225 ---- ---- ---- ---- 1.1560 -.0955 1.2515 230 ---- ---- ---- ---- 1.1080 -.0955 1.2035 235 ---- ---- ---- ---- 1.0605 -.0955 1.1560 240 ---- ---- 1.0170A 1.0170A 1.0135 -.0955 1.1090 245 ---- ---- ---- ---- .9675 -.0945 1.0620 250 ---- ---- .9255A .9255A .9225 -.0935 1.0160 255 ---- ---- ---- ---- .8780 -.0920 .9700 260 ---- ---- .8375A .8375A .8345 -.0910 .9255 265 ---- ---- ---- ---- .7920 -.0890 .8810 270 ---- ---- .7525A .7525A .7505 -.0870 .8375 275 ---- ---- ---- ---- .7100 -.0850 .7950 280 ---- ---- .6715A .6715A .6710 -.0820 .7530 285 ---- ---- ---- ---- .6325 -.0800 .7125 290 ---- ---- .5945A .5945A .5955 -.0775 .6730 295 ---- ---- ---- ---- .5595 -.0750 .6345 300 ---- ---- .5220A .5220A .5250 -.0720 .5970 305 ---- ---- .4880A .4880A .4915 -.0695 .5610 310 ---- ---- .4550A .4550A .4595 -.0670 .5265 315 ---- ---- .4240A .4240A .4290 -.0640 .4930 320 ---- ---- .3940A .3940A .3995 -.0615 .4610 325 ---- ---- .3660A .3660A .3715 -.0590 .4305 330 ---- ---- .3395A .3395A .3450 -.0560 .4010 335 ---- .3770B .3140A .3755B .3195 -.0540 .3735 340 ---- .3505B .2905A .3500B .2960 -.0510 .3470 345 ---- .3255B .2685A .3250B .2735 -.0485 .3220 350 ---- .3020B .2480A .3010B .2525 -.0460 .2985 355 ---- .2800B .2285A .2790B .2330 -.0435 .2765 360 ---- .2590B .2110A .2585B .2145 -.0415 .2560 365 ---- .2400B .1940A .2385B .1975 -.0390 .2365 370 ---- .2215B .1790A .2205B .1815 -.0370 .2185 375 ---- .2045B .1645A .2035B .1670 -.0350 .2020 380 ---- .1890B .1515A .1885B .1530 -.0330 .1860 4 385 ---- .1745B .1395A .1745B .1405 -.0315 .1720 390 ---- .1610B .1285A .1610B .1290 -.0295 .1585 395 ---- .1485B .1180A .1475B .1185 -.0275 .1460 400 ---- .1365B .1085A .1360B .1090 -.0255 .1345 405 ---- .1260B .1000A .1255B .1000 -.0240 .1240 410 ---- .1160B .0920A .1150B .0920 -.0225 .1145 415 ---- .1070B .0850A .0850A .0845 -.0215 .1060 420 ---- .0990B .0780A .0980B .0775 -.0200 .0975 2 425 ---- .0910B .0720A .0720A .0715 -.0185 .0900 430 ---- .0840B .0665A .0665A .0660 -.0175 .0835 435 ---- .0775B .0615A .0775B .0605 -.0165 .0770 440 ---- ---- .0570A .0570A .0560 -.0155 .0715 445 ---- ---- .0525A .0525A .0515 -.0145 .0660 450 ---- ---- .0485A .0485A .0475 -.0140 .0615 455 ---- ---- .0450A .0450A .0440 -.0130 .0570 460 ---- ---- .0420A .0420A .0405 -.0125 .0530 465 ---- ---- .0390A .0390A .0375 -.0115 .0490 470 ---- ---- .0365A .0365A .0345 -.0110 .0455 475 ---- ---- .0340A .0340A .0320 -.0105 .0425 480 ---- ---- .0315A .0315A .0295 -.0100 .0395 485 ---- ---- .0295A .0295A .0270 -.0100 .0370 490 ---- ---- .0280A .0280A .0250 -.0095 .0345 495 ---- ---- .0260A .0260A .0235 -.0090 .0325 500 ---- ---- .0245A .0245A .0215 -.0090 .0305 505 ---- ---- .0230A .0230A .0200 -.0085 .0285 10 10 510 ---- ---- .0220A .0220A .0185 -.0080 .0265 515 ---- ---- .0210A .0210A .0170 -.0080 .0250 520 ---- ---- .0195A .0195A .0160 -.0075 .0235 525 ---- ---- .0190A .0190A .0150 -.0070 .0220 530 ---- ---- .0180A .0180A .0140 -.0070 .0210 535 ---- ---- .0170A .0170A .0130 -.0070 .0200 540 ---- ---- .0165A .0165A .0120 -.0065 .0185 545 ---- ---- .0160A .0160A .0110 -.0065 .0175 550 ---- ---- .0150A .0150A .0105 -.0060 .0165 555 ---- ---- .0145A .0145A .0095 -.0065 .0160 560 ---- ---- .0140A .0140A .0090 -.0060 .0150 565 ---- ---- .0135A .0135A .0085 -.0055 .0140 570 ---- ---- .0130A .0130A .0080 -.0055 .0135 575 ---- ---- .0125A .0125A .0075 -.0055 .0130 580 ---- ---- ---- ---- .0070 -.0050 .0120 600 ---- ---- ---- ---- .0055 -.0045 .0100 625 ---- ---- ---- ---- .0040 -.0040 .0080 650 ---- ---- ---- ---- .0030 -.0035 .0065 675 ---- ---- ---- ---- .0025 -.0030 .0055 700 ---- ---- ---- ---- .0020 -.0030 .0050 725 ---- ---- ---- ---- .0015 -.0025 .0040 750 ---- ---- ---- ---- .0010 -.0025 .0035 775 ---- ---- ---- ---- .0010 -.0025 .0035 800 ---- ---- ---- ---- .0010 -.0020 .0030 825 ---- ---- ---- ---- .0005 -.0020 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1475 -.0885 3.2360 050 ---- ---- ---- ---- 2.8975 -.0885 2.9860 075 ---- ---- ---- ---- 2.6475 -.0885 2.7360 100 ---- ---- ---- ---- 2.3975 -.0885 2.4860 125 ---- ---- ---- ---- 2.1475 -.0885 2.2360 150 ---- ---- ---- ---- 1.8975 -.0885 1.9860 175 ---- ---- ---- ---- 1.6475 -.0885 1.7360 200 ---- ---- ---- ---- 1.3975 -.0900 1.4875 220 ---- ---- 1.2025A 1.2025A 1.2010 -.0925 1.2935 225 ---- ---- ---- ---- 1.1535 -.0925 1.2460 230 ---- ---- ---- ---- 1.1065 -.0920 1.1985 235 ---- ---- ---- ---- 1.0605 -.0915 1.1520 240 ---- ---- 1.0165A 1.0165A 1.0155 -.0900 1.1055 245 ---- ---- ---- ---- .9705 -.0890 1.0595 250 ---- ---- .9275A .9275A .9270 -.0875 1.0145 255 ---- ---- ---- ---- .8840 -.0860 .9700 260 ---- ---- .8420A .8420A .8420 -.0840 .9260 265 ---- ---- ---- ---- .8010 -.0820 .8830 270 ---- ---- .7595A .7595A .7610 -.0795 .8405 275 ---- ---- ---- ---- .7215 -.0775 .7990 280 ---- ---- .6810A .6810A .6835 -.0750 .7585 285 ---- ---- ---- ---- .6465 -.0730 .7195 290 ---- ---- .6065A .6065A .6105 -.0705 .6810 295 ---- ---- .5710A .5710A .5755 -.0685 .6440 300 ---- ---- .5370A .5370A .5415 -.0665 .6080 305 ---- ---- .5040A .5040A .5090 -.0640 .5730 310 ---- ---- .4725A .4725A .4775 -.0620 .5395 315 ---- ---- .4420A .4420A .4475 -.0600 .5075 320 ---- ---- .4135A .4135A .4185 -.0580 .4765 325 ---- ---- .3860A .3860A .3910 -.0560 .4470 330 ---- ---- .3600A .3600A .3645 -.0545 .4190 335 ---- .3960B .3355A .3955B .3395 -.0525 .3920 340 ---- .3705B .3125A .3685B .3160 -.0505 .3665 345 ---- .3460B .2905A .3455B .2940 -.0485 .3425 350 ---- .3230B .2700A .3210B .2730 -.0465 .3195 355 ---- .3015B .2510A .3005B .2535 -.0445 .2980 360 ---- .2810B .2330A .2795B .2355 -.0420 .2775 365 ---- .2615B .2165A .2605B .2185 -.0400 .2585 370 ---- .2435B .2010A .2430B .2025 -.0380 .2405 375 ---- .2265B .1865A .2255B .1875 -.0365 .2240 380 ---- .2105B .1730A .2090B .1740 -.0340 .2080 385 ---- .1960B .1605A .1960B .1610 -.0325 .1935 390 ---- .1820B .1485A .1815B .1495 -.0305 .1800 1 395 ---- .1690B .1380A .1685B .1385 -.0290 .1675 400 ---- .1570B .1280A .1570B .1285 -.0270 .1555 7 405 ---- .1460B .1190A .1455B .1190 -.0260 .1450 410 ---- .1360B .1105A .1350B .1105 -.0240 .1345 415 ---- .1260B .1025A .1025A .1025 -.0230 .1255 420 ---- .1175B .0955A .0955A .0950 -.0215 .1165 3 425 ---- .1090B .0885A .0885A .0880 -.0205 .1085 430 ---- .1015B .0825A .0825A .0820 -.0190 .1010 1 435 ---- .0945B .0770A .0770A .0760 -.0180 .0940 440 ---- ---- .0715A .0715A .0705 -.0175 .0880 445 ---- ---- .0670A .0670A .0655 -.0165 .0820 450 ---- ---- .0625A .0625A .0610 -.0155 .0765 3 455 ---- ---- .0580A .0580A .0565 -.0150 .0715 460 ---- ---- .0545A .0545A .0525 -.0140 .0665 465 ---- ---- .0510A .0510A .0490 -.0135 .0625 470 ---- ---- .0475A .0475A .0455 -.0130 .0585 475 ---- ---- .0450A .0450A .0425 -.0120 .0545 480 ---- ---- .0420A .0420A .0395 -.0115 .0510 485 ---- ---- .0395A .0395A .0365 -.0115 .0480 490 ---- ---- .0370A .0370A .0340 -.0110 .0450 495 ---- ---- .0350A .0350A .0320 -.0105 .0425 500 ---- ---- .0330A .0330A .0295 -.0105 .0400 505 ---- ---- .0315A .0315A .0275 -.0100 .0375 510 ---- ---- .0295A .0295A .0255 -.0100 .0355 515 ---- ---- .0280A .0280A .0240 -.0095 .0335 520 ---- ---- .0270A .0270A .0225 -.0090 .0315 525 ---- ---- .0255A .0255A .0210 -.0090 .0300 530 ---- ---- .0245A .0245A .0195 -.0090 .0285 535 ---- ---- .0235A .0235A .0185 -.0085 .0270 540 ---- ---- .0225A .0225A .0170 -.0085 .0255 545 ---- ---- .0215A .0215A .0160 -.0080 .0240 550 ---- ---- .0205A .0205A .0150 -.0080 .0230 555 ---- ---- .0200A .0200A .0140 -.0080 .0220 560 ---- ---- .0190A .0190A .0130 -.0080 .0210 565 ---- ---- .0185A .0185A .0125 -.0075 .0200 570 ---- ---- .0180A .0180A .0115 -.0075 .0190 575 ---- ---- .0170A .0170A .0110 -.0070 .0180 580 ---- ---- .0165A .0165A .0100 -.0070 .0170 600 ---- ---- ---- ---- .0080 -.0065 .0145 625 ---- ---- ---- ---- .0060 -.0055 .0115 650 ---- ---- ---- ---- .0045 -.0050 .0095 675 ---- ---- ---- ---- .0035 -.0045 .0080 700 ---- ---- ---- ---- .0025 -.0045 .0070 725 ---- ---- ---- ---- .0020 -.0040 .0060 750 ---- ---- ---- ---- .0015 -.0040 .0055 775 ---- ---- ---- ---- .0015 -.0030 .0045 800 ---- ---- ---- ---- .0010 -.0030 .0040 825 ---- ---- ---- ---- .0010 -.0030 .0040 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1475 -.0885 3.2360 050 ---- ---- ---- ---- 2.8975 -.0885 2.9860 075 ---- ---- ---- ---- 2.6475 -.0885 2.7360 100 ---- ---- ---- ---- 2.3975 -.0885 2.4860 125 ---- ---- ---- ---- 2.1475 -.0885 2.2360 150 ---- ---- ---- ---- 1.8975 -.0885 1.9860 175 ---- ---- ---- ---- 1.6475 -.0885 1.7360 200 ---- ---- ---- ---- 1.3975 -.0890 1.4865 220 ---- ---- 1.2035A 1.2035A 1.2025 -.0910 1.2935 225 ---- ---- ---- ---- 1.1560 -.0905 1.2465 230 ---- ---- ---- ---- 1.1100 -.0900 1.2000 235 ---- ---- ---- ---- 1.0645 -.0895 1.1540 240 ---- ---- 1.0215A 1.0215A 1.0200 -.0890 1.1090 245 ---- ---- ---- ---- .9765 -.0875 1.0640 250 ---- ---- .9350A .9350A .9335 -.0865 1.0200 255 ---- ---- ---- ---- .8915 -.0850 .9765 260 ---- ---- .8520A .8520A .8505 -.0835 .9340 265 ---- ---- ---- ---- .8105 -.0815 .8920 270 ---- ---- .7730A .7730A .7715 -.0795 .8510 275 ---- ---- ---- ---- .7335 -.0770 .8105 280 ---- ---- .6965A .6965A .6965 -.0745 .7710 285 ---- ---- ---- ---- .6600 -.0725 .7325 290 ---- ---- .6245A .6245A .6255 -.0700 .6955 295 ---- ---- .5900A .5900A .5915 -.0675 .6590 300 ---- ---- .5565A .5565A .5585 -.0655 .6240 305 ---- ---- .5245A .5245A .5270 -.0630 .5900 310 ---- ---- .4935A .4935A .4965 -.0610 .5575 315 ---- ---- .4640A .4640A .4670 -.0590 .5260 320 ---- ---- .4360A .4360A .4390 -.0570 .4960 325 ---- ---- .4090A .4090A .4120 -.0555 .4675 330 ---- .4415B .3835A .3835A .3860 -.0540 .4400 335 ---- .4150B .3595A .3595A .3615 -.0520 .4135 340 ---- .3900B .3365A .3365A .3385 -.0500 .3885 345 ---- .3660B .3150A .3150A .3165 -.0485 .3650 350 ---- .3430B .2945A .2945A .2960 -.0465 .3425 20 355 ---- .3215B .2755A .2755A .2760 -.0450 .3210 360 ---- .3015B .2575A .2575A .2580 -.0425 .3005 1 365 ---- .2820B .2410A .2410A .2405 -.0410 .2815 370 ---- .2640B .2250A .2250A .2245 -.0390 .2635 375 ---- .2470B .2100A .2100A .2095 -.0370 .2465 380 ---- ---- .1965A .1965A .1950 -.0355 .2305 385 ---- ---- .1835A .1835A .1820 -.0335 .2155 390 ---- ---- .1715A .1715A .1695 -.0320 .2015 395 ---- ---- .1600A .1600A .1580 -.0305 .1885 400 ---- ---- .1495A .1495A .1475 -.0285 .1760 40 405 ---- ---- .1395A .1395A .1375 -.0270 .1645 410 ---- ---- .1305A .1305A .1285 -.0255 .1540 415 ---- ---- .1220A .1220A .1200 -.0240 .1440 420 ---- ---- .1145A .1145A .1120 -.0230 .1350 425 ---- ---- .1070A .1070A .1045 -.0215 .1260 430 ---- ---- .1005A .1005A .0975 -.0205 .1180 435 ---- ---- .0945A .0945A .0910 -.0200 .1110 440 ---- ---- .0885A .0885A .0850 -.0190 .1040 445 ---- ---- .0830A .0830A .0795 -.0180 .0975 450 ---- ---- .0780A .0780A .0745 -.0170 .0915 26 455 ---- ---- .0730A .0730A .0695 -.0165 .0860 460 ---- ---- .0690A .0690A .0650 -.0155 .0805 465 ---- ---- .0645A .0645A .0610 -.0150 .0760 470 ---- ---- .0610A .0610A .0570 -.0145 .0715 475 ---- ---- .0575A .0575A .0535 -.0135 .0670 10 10 480 ---- ---- .0540A .0540A .0500 -.0135 .0635 485 ---- ---- .0510A .0510A .0470 -.0125 .0595 490 ---- ---- .0485A .0485A .0440 -.0120 .0560 495 ---- ---- .0460A .0460A .0415 -.0115 .0530 500 ---- ---- .0435A .0435A .0385 -.0115 .0500 6 505 ---- ---- .0410A .0410A .0365 -.0105 .0470 510 ---- ---- .0390A .0390A .0340 -.0105 .0445 515 ---- ---- .0370A .0370A .0320 -.0100 .0420 520 ---- ---- .0355A .0355A .0300 -.0100 .0400 525 ---- ---- .0340A .0340A .0285 -.0090 .0375 530 ---- ---- .0320A .0320A .0265 -.0090 .0355 535 ---- ---- .0310A .0310A .0250 -.0090 .0340 540 ---- ---- .0295A .0295A .0235 -.0085 .0320 545 ---- ---- .0285A .0285A .0220 -.0085 .0305 550 ---- ---- .0270A .0270A .0210 -.0080 .0290 555 ---- ---- .0260A .0260A .0195 -.0080 .0275 560 ---- ---- .0250A .0250A .0185 -.0075 .0260 565 ---- ---- .0240A .0240A .0175 -.0070 .0245 570 ---- ---- ---- ---- .0165 -.0070 .0235 575 ---- ---- ---- ---- .0155 -.0070 .0225 580 ---- ---- ---- ---- .0145 -.0065 .0210 600 ---- ---- ---- ---- .0120 -.0055 .0175 625 ---- ---- ---- ---- .0090 -.0050 .0140 650 ---- ---- ---- ---- .0070 -.0045 .0115 675 ---- ---- ---- ---- .0055 -.0035 .0090 700 ---- ---- ---- ---- .0045 -.0030 .0075 725 ---- ---- ---- ---- .0035 -.0030 .0065 750 ---- ---- ---- ---- .0030 -.0025 .0055 775 ---- ---- ---- ---- .0025 -.0020 .0045 800 ---- ---- ---- ---- .0020 -.0020 .0040 825 ---- ---- ---- ---- .0015 -.0020 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.1415 -.0865 3.2280 050 ---- ---- ---- ---- 2.8915 -.0865 2.9780 075 ---- ---- ---- ---- 2.6415 -.0865 2.7280 100 ---- ---- ---- ---- 2.3915 -.0865 2.4780 125 ---- ---- ---- ---- 2.1415 -.0865 2.2280 150 ---- ---- ---- ---- 1.8915 -.0865 1.9780 175 ---- ---- ---- ---- 1.6415 -.0865 1.7280 200 ---- ---- ---- ---- 1.3915 -.0865 1.4780 220 ---- ---- ---- ---- 1.2000 -.0855 1.2855 225 ---- ---- ---- ---- 1.1540 -.0850 1.2390 230 ---- ---- ---- ---- 1.1085 -.0845 1.1930 235 ---- ---- ---- ---- 1.0640 -.0840 1.1480 240 ---- ---- ---- ---- 1.0205 -.0835 1.1040 245 ---- ---- ---- ---- .9780 -.0825 1.0605 250 ---- ---- ---- ---- .9365 -.0810 1.0175 255 ---- ---- ---- ---- .8955 -.0800 .9755 260 ---- ---- ---- ---- .8555 -.0790 .9345 265 ---- ---- ---- ---- .8165 -.0775 .8940 270 ---- ---- ---- ---- .7785 -.0765 .8550 275 ---- ---- ---- ---- .7415 -.0745 .8160 280 ---- ---- ---- ---- .7055 -.0730 .7785 285 ---- ---- ---- ---- .6705 -.0710 .7415 290 ---- ---- ---- ---- .6365 -.0695 .7060 295 ---- ---- ---- ---- .6035 -.0675 .6710 300 ---- ---- ---- ---- .5715 -.0655 .6370 305 ---- ---- ---- ---- .5410 -.0635 .6045 310 ---- ---- ---- ---- .5115 -.0610 .5725 315 ---- ---- ---- ---- .4830 -.0590 .5420 320 ---- ---- ---- ---- .4555 -.0570 .5125 325 ---- ---- ---- ---- .4295 -.0545 .4840 330 ---- ---- ---- ---- .4045 -.0525 .4570 335 ---- ---- ---- ---- .3810 -.0500 .4310 340 ---- ---- ---- ---- .3580 -.0480 .4060 345 ---- ---- ---- ---- .3365 -.0460 .3825 350 ---- ---- ---- ---- .3160 -.0440 .3600 355 ---- ---- ---- ---- .2965 -.0425 .3390 360 ---- ---- ---- ---- .2785 -.0400 .3185 365 ---- ---- ---- ---- .2610 -.0385 .2995 370 ---- ---- ---- ---- .2445 -.0370 .2815 375 ---- ---- ---- ---- .2290 -.0355 .2645 380 ---- ---- ---- ---- .2145 -.0340 .2485 385 ---- ---- ---- ---- .2010 -.0325 .2335 390 ---- ---- ---- ---- .1880 -.0310 .2190 395 ---- ---- ---- ---- .1755 -.0300 .2055 400 ---- ---- ---- ---- .1645 -.0285 .1930 405 ---- ---- ---- ---- .1535 -.0275 .1810 410 ---- ---- ---- ---- .1435 -.0260 .1695 415 ---- ---- ---- ---- .1340 -.0250 .1590 420 ---- ---- ---- ---- .1250 -.0240 .1490 425 ---- ---- ---- ---- .1170 -.0225 .1395 430 ---- ---- ---- ---- .1090 -.0220 .1310 435 ---- ---- ---- ---- .1015 -.0210 .1225 440 ---- ---- ---- ---- .0945 -.0200 .1145 445 ---- ---- ---- ---- .0885 -.0190 .1075 450 ---- ---- ---- ---- .0820 -.0185 .1005 455 ---- ---- ---- ---- .0765 -.0175 .0940 460 ---- ---- ---- ---- .0715 -.0165 .0880 465 ---- ---- ---- ---- .0665 -.0160 .0825 470 ---- ---- ---- ---- .0620 -.0150 .0770 475 ---- ---- ---- ---- .0575 -.0145 .0720 480 ---- ---- ---- ---- .0535 -.0140 .0675 485 ---- ---- ---- ---- .0500 -.0130 .0630 490 ---- ---- ---- ---- .0465 -.0125 .0590 495 ---- ---- ---- ---- .0430 -.0120 .0550 500 ---- ---- ---- ---- .0400 -.0115 .0515 505 ---- ---- ---- ---- .0370 -.0110 .0480 510 ---- ---- ---- ---- .0345 -.0105 .0450 515 ---- ---- ---- ---- .0320 -.0100 .0420 520 ---- ---- ---- ---- .0300 -.0095 .0395 525 ---- ---- ---- ---- .0280 -.0090 .0370 530 ---- ---- ---- ---- .0260 -.0085 .0345 535 ---- ---- ---- ---- .0240 -.0080 .0320 540 ---- ---- ---- ---- .0225 -.0075 .0300 545 ---- ---- ---- ---- .0205 -.0075 .0280 550 ---- ---- ---- ---- .0190 -.0075 .0265 555 ---- ---- ---- ---- .0180 -.0065 .0245 560 ---- ---- ---- ---- .0165 -.0065 .0230 565 ---- ---- ---- ---- .0155 -.0060 .0215 570 ---- ---- ---- ---- .0145 -.0055 .0200 575 ---- ---- ---- ---- .0135 -.0055 .0190 580 ---- ---- ---- ---- .0125 -.0050 .0175 600 ---- ---- ---- ---- .0090 -.0045 .0135 625 ---- ---- ---- ---- .0065 -.0030 .0095 650 ---- ---- ---- ---- .0045 -.0025 .0070 675 ---- ---- ---- ---- .0030 -.0020 .0050 700 ---- ---- ---- ---- .0020 -.0020 .0040 725 ---- ---- ---- ---- .0015 -.0015 .0030 750 ---- ---- ---- ---- .0010 -.0010 .0020 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.1415 -.0865 3.2280 050 ---- ---- ---- ---- 2.8915 -.0865 2.9780 075 ---- ---- ---- ---- 2.6415 -.0865 2.7280 100 ---- ---- ---- ---- 2.3915 -.0865 2.4780 125 ---- ---- ---- ---- 2.1415 -.0865 2.2280 150 ---- ---- ---- ---- 1.8915 -.0865 1.9780 175 ---- ---- ---- ---- 1.6415 -.0865 1.7280 200 ---- ---- ---- ---- 1.3925 -.0865 1.4790 220 ---- ---- ---- ---- 1.2040 -.0850 1.2890 225 ---- ---- ---- ---- 1.1590 -.0840 1.2430 230 ---- ---- ---- ---- 1.1150 -.0835 1.1985 235 ---- ---- ---- ---- 1.0715 -.0825 1.1540 240 ---- ---- ---- ---- 1.0290 -.0815 1.1105 245 ---- ---- ---- ---- .9870 -.0810 1.0680 250 ---- ---- ---- ---- .9460 -.0800 1.0260 255 ---- ---- ---- ---- .9060 -.0790 .9850 260 ---- ---- ---- ---- .8670 -.0775 .9445 265 ---- ---- ---- ---- .8290 -.0765 .9055 270 ---- ---- ---- ---- .7920 -.0745 .8665 275 ---- ---- ---- ---- .7555 -.0735 .8290 280 ---- ---- ---- ---- .7205 -.0715 .7920 285 ---- ---- ---- ---- .6860 -.0700 .7560 290 ---- ---- ---- ---- .6525 -.0685 .7210 295 ---- ---- ---- ---- .6205 -.0665 .6870 300 ---- ---- ---- ---- .5890 -.0645 .6535 305 ---- ---- ---- ---- .5590 -.0625 .6215 310 ---- ---- ---- ---- .5300 -.0600 .5900 315 ---- ---- ---- ---- .5020 -.0580 .5600 320 ---- ---- ---- ---- .4750 -.0560 .5310 325 ---- ---- ---- ---- .4490 -.0540 .5030 330 ---- ---- ---- ---- .4240 -.0525 .4765 335 ---- ---- ---- ---- .4005 -.0500 .4505 340 ---- ---- ---- ---- .3780 -.0480 .4260 345 ---- ---- ---- ---- .3565 -.0465 .4030 350 ---- ---- ---- ---- .3360 -.0445 .3805 355 ---- ---- ---- ---- .3170 -.0425 .3595 360 ---- ---- ---- ---- .2985 -.0410 .3395 365 ---- ---- ---- ---- .2810 -.0390 .3200 370 ---- ---- ---- ---- .2645 -.0375 .3020 375 ---- ---- ---- ---- .2490 -.0360 .2850 380 ---- ---- ---- ---- .2340 -.0350 .2690 385 ---- ---- ---- ---- .2200 -.0335 .2535 390 ---- ---- ---- ---- .2070 -.0320 .2390 395 ---- ---- ---- ---- .1945 -.0310 .2255 400 ---- ---- ---- ---- .1830 -.0295 .2125 405 ---- ---- ---- ---- .1720 -.0280 .2000 410 ---- ---- ---- ---- .1615 -.0270 .1885 415 ---- ---- ---- ---- .1515 -.0265 .1780 420 ---- ---- ---- ---- .1425 -.0250 .1675 425 ---- ---- ---- ---- .1335 -.0245 .1580 430 ---- ---- ---- ---- .1255 -.0230 .1485 435 ---- ---- ---- ---- .1180 -.0220 .1400 440 ---- ---- ---- ---- .1105 -.0215 .1320 445 ---- ---- ---- ---- .1035 -.0205 .1240 450 ---- ---- ---- ---- .0970 -.0200 .1170 455 ---- ---- ---- ---- .0910 -.0190 .1100 460 ---- ---- ---- ---- .0855 -.0180 .1035 465 ---- ---- ---- ---- .0800 -.0175 .0975 470 ---- ---- ---- ---- .0750 -.0165 .0915 475 ---- ---- ---- ---- .0705 -.0155 .0860 480 ---- ---- ---- ---- .0660 -.0150 .0810 485 ---- ---- ---- ---- .0620 -.0145 .0765 490 ---- ---- ---- ---- .0580 -.0140 .0720 495 ---- ---- ---- ---- .0540 -.0135 .0675 500 ---- ---- ---- ---- .0510 -.0125 .0635 505 ---- ---- ---- ---- .0475 -.0125 .0600 510 ---- ---- ---- ---- .0445 -.0120 .0565 515 ---- ---- ---- ---- .0415 -.0115 .0530 520 ---- ---- ---- ---- .0390 -.0110 .0500 525 ---- ---- ---- ---- .0365 -.0105 .0470 530 ---- ---- ---- ---- .0345 -.0095 .0440 535 ---- ---- ---- ---- .0320 -.0095 .0415 540 ---- ---- ---- ---- .0300 -.0090 .0390 545 ---- ---- ---- ---- .0280 -.0090 .0370 550 ---- ---- ---- ---- .0265 -.0080 .0345 555 ---- ---- ---- ---- .0245 -.0080 .0325 560 ---- ---- ---- ---- .0230 -.0075 .0305 565 ---- ---- ---- ---- .0215 -.0075 .0290 570 ---- ---- ---- ---- .0205 -.0070 .0275 575 ---- ---- ---- ---- .0190 -.0065 .0255 580 ---- ---- ---- ---- .0180 -.0060 .0240 600 ---- ---- ---- ---- .0140 -.0050 .0190 625 ---- ---- ---- ---- .0100 -.0045 .0145 650 ---- ---- ---- ---- .0075 -.0030 .0105 675 ---- ---- ---- ---- .0055 -.0025 .0080 700 ---- ---- ---- ---- .0040 -.0020 .0060 725 ---- ---- ---- ---- .0030 -.0015 .0045 750 ---- ---- ---- ---- .0020 -.0015 .0035 775 ---- ---- ---- ---- .0015 -.0015 .0030 800 ---- ---- ---- ---- .0010 -.0010 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.1345 -.0860 3.2205 050 ---- ---- ---- ---- 2.8845 -.0860 2.9705 075 ---- ---- ---- ---- 2.6345 -.0860 2.7205 100 ---- ---- ---- ---- 2.3845 -.0860 2.4705 125 ---- ---- ---- ---- 2.1345 -.0860 2.2205 150 ---- ---- ---- ---- 1.8845 -.0860 1.9705 175 ---- ---- ---- ---- 1.6345 -.0860 1.7205 200 ---- ---- ---- ---- 1.3865 -.0855 1.4720 220 ---- ---- ---- ---- 1.2005 -.0840 1.2845 225 ---- ---- ---- ---- 1.1560 -.0835 1.2395 230 ---- ---- ---- ---- 1.1125 -.0825 1.1950 235 ---- ---- ---- ---- 1.0700 -.0815 1.1515 240 ---- ---- ---- ---- 1.0280 -.0810 1.1090 245 ---- ---- ---- ---- .9870 -.0800 1.0670 250 ---- ---- ---- ---- .9470 -.0790 1.0260 255 ---- ---- ---- ---- .9075 -.0780 .9855 260 ---- ---- ---- ---- .8695 -.0765 .9460 265 ---- ---- ---- ---- .8320 -.0755 .9075 270 ---- ---- ---- ---- .7960 -.0735 .8695 275 ---- ---- ---- ---- .7605 -.0720 .8325 280 ---- ---- ---- ---- .7260 -.0705 .7965 285 ---- ---- ---- ---- .6925 -.0690 .7615 290 ---- ---- ---- ---- .6600 -.0670 .7270 295 ---- ---- ---- ---- .6285 -.0650 .6935 300 ---- ---- ---- ---- .5980 -.0635 .6615 305 ---- ---- ---- ---- .5685 -.0615 .6300 310 ---- ---- ---- ---- .5400 -.0595 .5995 315 ---- ---- ---- ---- .5125 -.0575 .5700 320 ---- ---- ---- ---- .4860 -.0555 .5415 325 ---- ---- ---- ---- .4610 -.0535 .5145 330 ---- ---- ---- ---- .4365 -.0515 .4880 335 ---- ---- ---- ---- .4135 -.0495 .4630 340 ---- ---- ---- ---- .3915 -.0475 .4390 345 ---- ---- ---- ---- .3700 -.0460 .4160 350 ---- ---- ---- ---- .3500 -.0440 .3940 355 ---- ---- ---- ---- .3305 -.0425 .3730 360 ---- ---- ---- ---- .3125 -.0405 .3530 365 ---- ---- ---- ---- .2950 -.0390 .3340 370 ---- ---- ---- ---- .2785 -.0375 .3160 375 ---- ---- ---- ---- .2630 -.0360 .2990 380 ---- ---- ---- ---- .2480 -.0350 .2830 385 ---- ---- ---- ---- .2340 -.0335 .2675 390 ---- ---- ---- ---- .2210 -.0320 .2530 395 ---- ---- ---- ---- .2085 -.0305 .2390 400 ---- ---- ---- ---- .1965 -.0295 .2260 405 ---- ---- ---- ---- .1850 -.0290 .2140 410 ---- ---- ---- ---- .1745 -.0275 .2020 415 ---- ---- ---- ---- .1645 -.0265 .1910 420 ---- ---- ---- ---- .1550 -.0255 .1805 425 ---- ---- ---- ---- .1460 -.0245 .1705 430 ---- ---- ---- ---- .1375 -.0235 .1610 435 ---- ---- ---- ---- .1295 -.0225 .1520 440 ---- ---- ---- ---- .1220 -.0215 .1435 445 ---- ---- ---- ---- .1145 -.0215 .1360 450 ---- ---- ---- ---- .1080 -.0200 .1280 1 455 ---- ---- ---- ---- .1015 -.0195 .1210 460 ---- ---- ---- ---- .0955 -.0190 .1145 465 ---- ---- ---- ---- .0900 -.0180 .1080 470 ---- ---- ---- ---- .0845 -.0175 .1020 475 ---- ---- ---- ---- .0795 -.0165 .0960 480 ---- ---- ---- ---- .0750 -.0155 .0905 485 ---- ---- ---- ---- .0705 -.0150 .0855 490 ---- ---- ---- ---- .0660 -.0150 .0810 495 ---- ---- ---- ---- .0620 -.0145 .0765 500 ---- ---- ---- ---- .0585 -.0135 .0720 505 ---- ---- ---- ---- .0550 -.0130 .0680 510 ---- ---- ---- ---- .0515 -.0125 .0640 515 ---- ---- ---- ---- .0485 -.0120 .0605 520 ---- ---- ---- ---- .0455 -.0115 .0570 525 ---- ---- ---- ---- .0430 -.0110 .0540 530 ---- ---- ---- ---- .0405 -.0105 .0510 535 ---- ---- ---- ---- .0380 -.0100 .0480 540 ---- ---- ---- ---- .0355 -.0100 .0455 545 ---- ---- ---- ---- .0335 -.0095 .0430 550 ---- ---- ---- ---- .0315 -.0090 .0405 555 ---- ---- ---- ---- .0295 -.0085 .0380 560 ---- ---- ---- ---- .0280 -.0080 .0360 565 ---- ---- ---- ---- .0260 -.0080 .0340 570 ---- ---- ---- ---- .0245 -.0075 .0320 575 ---- ---- ---- ---- .0230 -.0075 .0305 580 ---- ---- ---- ---- .0215 -.0075 .0290 600 ---- ---- ---- ---- .0170 -.0060 .0230 625 ---- ---- ---- ---- .0125 -.0050 .0175 650 ---- ---- ---- ---- .0090 -.0040 .0130 675 ---- ---- ---- ---- .0070 -.0030 .0100 700 ---- ---- ---- ---- .0050 -.0025 .0075 725 ---- ---- ---- ---- .0040 -.0020 .0060 750 ---- ---- ---- ---- .0030 -.0015 .0045 775 ---- ---- ---- ---- .0020 -.0015 .0035 800 ---- ---- ---- ---- .0015 -.0015 .0030 825 ---- ---- ---- ---- .0010 -.0015 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.1345 -.0860 3.2205 050 ---- ---- ---- ---- 2.8845 -.0860 2.9705 075 ---- ---- ---- ---- 2.6345 -.0860 2.7205 100 ---- ---- ---- ---- 2.3845 -.0860 2.4705 125 ---- ---- ---- ---- 2.1345 -.0860 2.2205 150 ---- ---- ---- ---- 1.8845 -.0860 1.9705 175 ---- ---- ---- ---- 1.6345 -.0860 1.7205 200 ---- ---- ---- ---- 1.3900 -.0835 1.4735 220 ---- ---- ---- ---- 1.2085 -.0795 1.2880 225 ---- ---- ---- ---- 1.1655 -.0785 1.2440 230 ---- ---- ---- ---- 1.1225 -.0775 1.2000 235 ---- ---- ---- ---- 1.0810 -.0765 1.1575 240 ---- ---- ---- ---- 1.0400 -.0755 1.1155 245 ---- ---- ---- ---- .9995 -.0745 1.0740 250 ---- ---- ---- ---- .9605 -.0730 1.0335 255 ---- ---- ---- ---- .9220 -.0720 .9940 260 ---- ---- ---- ---- .8840 -.0710 .9550 265 ---- ---- ---- ---- .8475 -.0695 .9170 270 ---- ---- ---- ---- .8115 -.0685 .8800 275 ---- ---- ---- ---- .7765 -.0670 .8435 280 ---- ---- ---- ---- .7420 -.0660 .8080 285 ---- ---- ---- ---- .7090 -.0645 .7735 290 ---- ---- ---- ---- .6765 -.0630 .7395 295 ---- ---- ---- ---- .6450 -.0620 .7070 300 ---- ---- ---- ---- .6145 -.0605 .6750 305 ---- ---- ---- ---- .5850 -.0590 .6440 310 ---- ---- ---- ---- .5565 -.0575 .6140 315 ---- ---- ---- ---- .5290 -.0560 .5850 320 ---- ---- ---- ---- .5025 -.0545 .5570 325 ---- ---- ---- ---- .4770 -.0530 .5300 330 ---- ---- ---- ---- .4525 -.0515 .5040 335 ---- ---- ---- ---- .4295 -.0495 .4790 340 ---- ---- ---- ---- .4070 -.0480 .4550 345 ---- ---- ---- ---- .3855 -.0470 .4325 350 ---- ---- ---- ---- .3655 -.0450 .4105 355 ---- ---- ---- ---- .3460 -.0435 .3895 360 ---- ---- ---- ---- .3275 -.0425 .3700 365 ---- ---- ---- ---- .3100 -.0410 .3510 370 ---- ---- ---- ---- .2935 -.0395 .3330 375 ---- ---- ---- ---- .2780 -.0380 .3160 380 ---- ---- ---- ---- .2630 -.0365 .2995 385 ---- ---- ---- ---- .2490 -.0350 .2840 390 ---- ---- ---- ---- .2355 -.0340 .2695 395 ---- ---- ---- ---- .2230 -.0325 .2555 400 ---- ---- ---- ---- .2110 -.0315 .2425 405 ---- ---- ---- ---- .1995 -.0300 .2295 410 ---- ---- ---- ---- .1890 -.0290 .2180 415 ---- ---- ---- ---- .1790 -.0275 .2065 420 ---- ---- ---- ---- .1690 -.0270 .1960 425 ---- ---- ---- ---- .1600 -.0255 .1855 430 ---- ---- ---- ---- .1515 -.0245 .1760 435 ---- ---- ---- ---- .1435 -.0235 .1670 440 ---- ---- ---- ---- .1355 -.0225 .1580 445 ---- ---- ---- ---- .1285 -.0215 .1500 450 ---- ---- ---- ---- .1215 -.0205 .1420 455 ---- ---- ---- ---- .1150 -.0195 .1345 460 ---- ---- ---- ---- .1085 -.0190 .1275 465 ---- ---- ---- ---- .1030 -.0180 .1210 470 ---- ---- ---- ---- .0970 -.0175 .1145 475 ---- ---- ---- ---- .0920 -.0165 .1085 480 ---- ---- ---- ---- .0870 -.0160 .1030 485 ---- ---- ---- ---- .0825 -.0150 .0975 490 ---- ---- ---- ---- .0780 -.0145 .0925 495 ---- ---- ---- ---- .0735 -.0140 .0875 500 ---- ---- ---- ---- .0695 -.0135 .0830 505 ---- ---- ---- ---- .0660 -.0125 .0785 510 ---- ---- ---- ---- .0625 -.0120 .0745 515 ---- ---- ---- ---- .0590 -.0115 .0705 520 ---- ---- ---- ---- .0560 -.0110 .0670 525 ---- ---- ---- ---- .0530 -.0105 .0635 530 ---- ---- ---- ---- .0500 -.0100 .0600 535 ---- ---- ---- ---- .0475 -.0095 .0570 540 ---- ---- ---- ---- .0450 -.0090 .0540 545 ---- ---- ---- ---- .0425 -.0090 .0515 550 ---- ---- ---- ---- .0400 -.0085 .0485 555 ---- ---- ---- ---- .0380 -.0080 .0460 560 ---- ---- ---- ---- .0360 -.0080 .0440 565 ---- ---- ---- ---- .0340 -.0075 .0415 570 ---- ---- ---- ---- .0325 -.0070 .0395 575 ---- ---- ---- ---- .0305 -.0070 .0375 580 ---- ---- ---- ---- .0290 -.0065 .0355 600 ---- ---- ---- ---- .0235 -.0055 .0290 625 ---- ---- ---- ---- .0180 -.0045 .0225 650 ---- ---- ---- ---- .0140 -.0035 .0175 675 ---- ---- ---- ---- .0110 -.0025 .0135 700 ---- ---- ---- ---- .0085 -.0020 .0105 725 ---- ---- ---- ---- .0065 -.0020 .0085 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0040 -.0015 .0055 800 ---- ---- ---- ---- .0035 -.0010 .0045 825 ---- ---- ---- ---- .0025 -.0010 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.1345 -.0860 3.2205 050 ---- ---- ---- ---- 2.8845 -.0860 2.9705 075 ---- ---- ---- ---- 2.6345 -.0860 2.7205 100 ---- ---- ---- ---- 2.3845 -.0860 2.4705 125 ---- ---- ---- ---- 2.1345 -.0860 2.2205 150 ---- ---- ---- ---- 1.8845 -.0860 1.9705 175 ---- ---- ---- ---- 1.6345 -.0860 1.7205 200 ---- ---- ---- ---- 1.3930 -.0825 1.4755 220 ---- ---- ---- ---- 1.2145 -.0785 1.2930 225 ---- ---- ---- ---- 1.1720 -.0775 1.2495 230 ---- ---- ---- ---- 1.1300 -.0765 1.2065 235 ---- ---- ---- ---- 1.0885 -.0760 1.1645 240 ---- ---- ---- ---- 1.0485 -.0745 1.1230 245 ---- ---- ---- ---- 1.0090 -.0735 1.0825 250 ---- ---- ---- ---- .9700 -.0725 1.0425 255 ---- ---- ---- ---- .9320 -.0715 1.0035 260 ---- ---- ---- ---- .8950 -.0705 .9655 265 ---- ---- ---- ---- .8590 -.0690 .9280 270 ---- ---- ---- ---- .8235 -.0675 .8910 275 ---- ---- ---- ---- .7885 -.0670 .8555 280 ---- ---- ---- ---- .7550 -.0650 .8200 285 ---- ---- ---- ---- .7220 -.0640 .7860 290 ---- ---- ---- ---- .6900 -.0625 .7525 295 ---- ---- ---- ---- .6590 -.0610 .7200 300 ---- ---- ---- ---- .6285 -.0600 .6885 305 ---- ---- ---- ---- .5995 -.0585 .6580 310 ---- ---- ---- ---- .5710 -.0570 .6280 315 ---- ---- ---- ---- .5435 -.0560 .5995 320 ---- ---- ---- ---- .5175 -.0540 .5715 325 ---- ---- ---- ---- .4920 -.0525 .5445 330 ---- ---- ---- ---- .4675 -.0515 .5190 335 ---- ---- ---- ---- .4445 -.0495 .4940 340 ---- ---- ---- ---- .4220 -.0485 .4705 345 ---- ---- ---- ---- .4010 -.0465 .4475 350 ---- ---- ---- ---- .3805 -.0455 .4260 5 355 ---- ---- ---- ---- .3615 -.0435 .4050 360 ---- ---- ---- ---- .3430 -.0425 .3855 365 ---- ---- ---- ---- .3255 -.0410 .3665 370 ---- ---- ---- ---- .3090 -.0395 .3485 375 ---- ---- ---- ---- .2930 -.0385 .3315 380 ---- ---- ---- ---- .2780 -.0370 .3150 385 ---- ---- ---- ---- .2640 -.0355 .2995 390 ---- ---- ---- ---- .2505 -.0345 .2850 395 ---- ---- ---- ---- .2375 -.0335 .2710 400 ---- ---- ---- ---- .2255 -.0320 .2575 405 ---- ---- ---- ---- .2140 -.0310 .2450 410 ---- ---- ---- ---- .2035 -.0295 .2330 415 ---- ---- ---- ---- .1930 -.0285 .2215 420 ---- ---- ---- ---- .1835 -.0275 .2110 425 ---- ---- ---- ---- .1740 -.0265 .2005 430 ---- ---- ---- ---- .1655 -.0255 .1910 435 ---- ---- ---- ---- .1570 -.0245 .1815 440 ---- ---- ---- ---- .1490 -.0235 .1725 445 ---- ---- ---- ---- .1415 -.0230 .1645 450 ---- ---- ---- ---- .1345 -.0220 .1565 455 ---- ---- ---- ---- .1280 -.0205 .1485 460 ---- ---- ---- ---- .1215 -.0200 .1415 465 ---- ---- ---- ---- .1155 -.0190 .1345 1 470 ---- ---- ---- ---- .1095 -.0185 .1280 475 ---- ---- ---- ---- .1040 -.0180 .1220 480 ---- ---- ---- ---- .0990 -.0170 .1160 485 ---- ---- ---- ---- .0940 -.0165 .1105 490 ---- ---- ---- ---- .0895 -.0155 .1050 495 ---- ---- ---- ---- .0850 -.0150 .1000 500 ---- ---- ---- ---- .0810 -.0140 .0950 505 ---- ---- ---- ---- .0770 -.0135 .0905 510 ---- ---- ---- ---- .0730 -.0135 .0865 515 ---- ---- ---- ---- .0695 -.0125 .0820 520 ---- ---- ---- ---- .0660 -.0125 .0785 525 ---- ---- ---- ---- .0630 -.0115 .0745 530 ---- ---- ---- ---- .0595 -.0115 .0710 535 ---- ---- ---- ---- .0570 -.0105 .0675 540 ---- ---- ---- ---- .0540 -.0105 .0645 545 ---- ---- ---- ---- .0515 -.0100 .0615 550 ---- ---- ---- ---- .0490 -.0095 .0585 555 ---- ---- ---- ---- .0465 -.0095 .0560 560 ---- ---- ---- ---- .0445 -.0085 .0530 565 ---- ---- ---- ---- .0425 -.0080 .0505 570 ---- ---- ---- ---- .0405 -.0080 .0485 575 ---- ---- ---- ---- .0385 -.0075 .0460 580 ---- ---- ---- ---- .0365 -.0075 .0440 600 ---- ---- ---- ---- .0305 -.0060 .0365 625 ---- ---- ---- ---- .0240 -.0050 .0290 650 ---- ---- ---- ---- .0190 -.0045 .0235 675 ---- ---- ---- ---- .0155 -.0030 .0185 700 ---- ---- ---- ---- .0125 -.0025 .0150 2 725 ---- ---- ---- ---- .0100 -.0025 .0125 750 ---- ---- ---- ---- .0080 -.0020 .0100 775 ---- ---- ---- ---- .0065 -.0020 .0085 800 ---- ---- ---- ---- .0055 -.0015 .0070 825 ---- ---- ---- ---- .0045 -.0015 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1310 -.0860 3.2170 050 ---- ---- ---- ---- 2.8810 -.0860 2.9670 075 ---- ---- ---- ---- 2.6310 -.0860 2.7170 100 ---- ---- ---- ---- 2.3810 -.0860 2.4670 125 ---- ---- ---- ---- 2.1310 -.0860 2.2170 150 ---- ---- ---- ---- 1.8810 -.0860 1.9670 175 ---- ---- ---- ---- 1.6310 -.0860 1.7170 200 ---- ---- ---- ---- 1.3890 -.0840 1.4730 220 ---- ---- ---- ---- 1.2110 -.0810 1.2920 225 ---- ---- ---- ---- 1.1690 -.0800 1.2490 230 ---- ---- ---- ---- 1.1275 -.0790 1.2065 235 ---- ---- ---- ---- 1.0870 -.0780 1.1650 240 ---- ---- ---- ---- 1.0475 -.0770 1.1245 245 ---- ---- ---- ---- 1.0085 -.0760 1.0845 250 ---- ---- ---- ---- .9710 -.0740 1.0450 255 ---- ---- ---- ---- .9340 -.0725 1.0065 260 ---- ---- ---- ---- .8975 -.0715 .9690 265 ---- ---- ---- ---- .8625 -.0700 .9325 270 ---- ---- ---- ---- .8280 -.0685 .8965 275 ---- ---- ---- ---- .7945 -.0665 .8610 280 ---- ---- ---- ---- .7620 -.0650 .8270 285 ---- ---- ---- ---- .7305 -.0630 .7935 290 ---- ---- ---- ---- .6995 -.0615 .7610 295 ---- ---- ---- ---- .6700 -.0590 .7290 300 ---- ---- ---- ---- .6410 -.0570 .6980 305 ---- ---- ---- ---- .6130 -.0550 .6680 310 ---- ---- ---- ---- .5855 -.0535 .6390 315 ---- ---- ---- ---- .5595 -.0515 .6110 320 ---- ---- ---- ---- .5340 -.0495 .5835 325 ---- ---- ---- ---- .5095 -.0480 .5575 330 ---- ---- ---- ---- .4860 -.0460 .5320 335 ---- ---- ---- ---- .4630 -.0450 .5080 340 ---- ---- ---- ---- .4415 -.0430 .4845 345 ---- ---- ---- ---- .4205 -.0415 .4620 350 ---- ---- ---- ---- .4005 -.0405 .4410 355 ---- ---- ---- ---- .3815 -.0390 .4205 360 ---- ---- ---- ---- .3630 -.0380 .4010 365 ---- ---- ---- ---- .3455 -.0365 .3820 370 ---- ---- ---- ---- .3290 -.0350 .3640 375 ---- ---- ---- ---- .3130 -.0340 .3470 380 ---- ---- ---- ---- .2975 -.0335 .3310 385 ---- ---- ---- ---- .2830 -.0325 .3155 390 ---- ---- ---- ---- .2695 -.0315 .3010 395 ---- ---- ---- ---- .2560 -.0305 .2865 400 ---- ---- ---- ---- .2435 -.0300 .2735 405 ---- ---- ---- ---- .2320 -.0285 .2605 410 ---- ---- ---- ---- .2205 -.0280 .2485 415 ---- ---- ---- ---- .2095 -.0275 .2370 420 ---- ---- ---- ---- .1995 -.0265 .2260 425 ---- ---- ---- ---- .1895 -.0260 .2155 430 ---- ---- ---- ---- .1805 -.0255 .2060 435 ---- ---- ---- ---- .1715 -.0250 .1965 440 ---- ---- ---- ---- .1630 -.0245 .1875 445 ---- ---- ---- ---- .1550 -.0235 .1785 450 ---- ---- ---- ---- .1475 -.0230 .1705 455 ---- ---- ---- ---- .1400 -.0225 .1625 460 ---- ---- ---- ---- .1330 -.0220 .1550 465 ---- ---- ---- ---- .1265 -.0215 .1480 470 ---- ---- ---- ---- .1205 -.0210 .1415 475 ---- ---- ---- ---- .1145 -.0205 .1350 480 ---- ---- ---- ---- .1085 -.0205 .1290 485 ---- ---- ---- ---- .1035 -.0195 .1230 490 ---- ---- ---- ---- .0980 -.0195 .1175 495 ---- ---- ---- ---- .0935 -.0185 .1120 500 ---- ---- ---- ---- .0885 -.0185 .1070 45 505 ---- ---- ---- ---- .0840 -.0180 .1020 510 ---- ---- ---- ---- .0800 -.0175 .0975 515 ---- ---- ---- ---- .0760 -.0170 .0930 520 ---- ---- ---- ---- .0725 -.0165 .0890 525 ---- ---- ---- ---- .0685 -.0165 .0850 530 ---- ---- ---- ---- .0655 -.0160 .0815 535 ---- ---- ---- ---- .0620 -.0155 .0775 540 ---- ---- ---- ---- .0590 -.0150 .0740 545 ---- ---- ---- ---- .0560 -.0150 .0710 550 ---- ---- ---- ---- .0535 -.0145 .0680 555 ---- ---- ---- ---- .0505 -.0145 .0650 560 ---- ---- ---- ---- .0480 -.0140 .0620 565 ---- ---- ---- ---- .0460 -.0135 .0595 570 ---- ---- ---- ---- .0435 -.0135 .0570 575 ---- ---- ---- ---- .0415 -.0130 .0545 600 ---- ---- ---- ---- .0320 -.0115 .0435 625 ---- ---- ---- ---- .0250 -.0105 .0355 650 ---- ---- ---- ---- .0195 -.0090 .0285 675 ---- ---- ---- ---- .0155 -.0080 .0235 700 ---- ---- ---- ---- .0120 -.0075 .0195 725 ---- ---- ---- ---- .0095 -.0065 .0160 750 ---- ---- ---- ---- .0075 -.0055 .0130 775 ---- ---- ---- ---- .0060 -.0050 .0110 800 ---- ---- ---- ---- .0050 -.0045 .0095 825 ---- ---- ---- ---- .0040 -.0040 .0080 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.1310 -.0860 3.2170 050 ---- ---- ---- ---- 2.8810 -.0860 2.9670 075 ---- ---- ---- ---- 2.6310 -.0860 2.7170 100 ---- ---- ---- ---- 2.3810 -.0860 2.4670 125 ---- ---- ---- ---- 2.1310 -.0860 2.2170 150 ---- ---- ---- ---- 1.8810 -.0860 1.9670 175 ---- ---- ---- ---- 1.6310 -.0860 1.7170 200 ---- ---- ---- ---- 1.3945 -.0810 1.4755 220 ---- ---- ---- ---- 1.2200 -.0775 1.2975 225 ---- ---- ---- ---- 1.1785 -.0765 1.2550 230 ---- ---- ---- ---- 1.1375 -.0755 1.2130 235 ---- ---- ---- ---- 1.0975 -.0745 1.1720 240 ---- ---- ---- ---- 1.0585 -.0730 1.1315 245 ---- ---- ---- ---- 1.0200 -.0720 1.0920 250 ---- ---- ---- ---- .9820 -.0715 1.0535 255 ---- ---- ---- ---- .9455 -.0700 1.0155 260 ---- ---- ---- ---- .9095 -.0690 .9785 265 ---- ---- ---- ---- .8745 -.0675 .9420 270 ---- ---- ---- ---- .8400 -.0665 .9065 275 ---- ---- ---- ---- .8065 -.0655 .8720 280 ---- ---- ---- ---- .7735 -.0645 .8380 285 ---- ---- ---- ---- .7420 -.0625 .8045 290 ---- ---- ---- ---- .7105 -.0620 .7725 295 ---- ---- ---- ---- .6805 -.0605 .7410 300 ---- ---- ---- ---- .6510 -.0590 .7100 305 ---- ---- ---- ---- .6225 -.0580 .6805 310 ---- ---- ---- ---- .5950 -.0565 .6515 315 ---- ---- ---- ---- .5685 -.0550 .6235 320 ---- ---- ---- ---- .5425 -.0540 .5965 325 ---- ---- ---- ---- .5180 -.0525 .5705 330 ---- ---- ---- ---- .4940 -.0510 .5450 335 ---- ---- ---- ---- .4715 -.0495 .5210 340 ---- ---- ---- ---- .4495 -.0480 .4975 345 ---- ---- ---- ---- .4285 -.0470 .4755 350 ---- ---- ---- ---- .4085 -.0455 .4540 355 ---- ---- ---- ---- .3895 -.0445 .4340 360 ---- ---- ---- ---- .3715 -.0430 .4145 365 ---- ---- ---- ---- .3540 -.0415 .3955 370 ---- ---- ---- ---- .3375 -.0405 .3780 375 ---- ---- ---- ---- .3220 -.0390 .3610 380 ---- ---- ---- ---- .3070 -.0375 .3445 385 ---- ---- ---- ---- .2930 -.0365 .3295 390 ---- ---- ---- ---- .2795 -.0350 .3145 395 ---- ---- ---- ---- .2665 -.0340 .3005 400 ---- ---- ---- ---- .2545 -.0330 .2875 405 ---- ---- ---- ---- .2425 -.0320 .2745 410 ---- ---- ---- ---- .2315 -.0310 .2625 415 ---- ---- ---- ---- .2215 -.0295 .2510 420 ---- ---- ---- ---- .2115 -.0285 .2400 425 ---- ---- ---- ---- .2020 -.0280 .2300 430 ---- ---- ---- ---- .1930 -.0270 .2200 435 ---- ---- ---- ---- .1845 -.0260 .2105 440 ---- ---- ---- ---- .1765 -.0250 .2015 445 ---- ---- ---- ---- .1685 -.0245 .1930 450 ---- ---- ---- ---- .1610 -.0235 .1845 455 ---- ---- ---- ---- .1540 -.0225 .1765 460 ---- ---- ---- ---- .1475 -.0215 .1690 465 ---- ---- ---- ---- .1410 -.0210 .1620 470 ---- ---- ---- ---- .1350 -.0200 .1550 475 ---- ---- ---- ---- .1290 -.0195 .1485 480 ---- ---- ---- ---- .1235 -.0190 .1425 485 ---- ---- ---- ---- .1180 -.0185 .1365 490 ---- ---- ---- ---- .1130 -.0180 .1310 495 ---- ---- ---- ---- .1085 -.0170 .1255 500 ---- ---- ---- ---- .1035 -.0165 .1200 505 ---- ---- ---- ---- .0995 -.0160 .1155 510 ---- ---- ---- ---- .0950 -.0155 .1105 515 ---- ---- ---- ---- .0910 -.0150 .1060 520 ---- ---- ---- ---- .0875 -.0145 .1020 525 ---- ---- ---- ---- .0840 -.0135 .0975 530 ---- ---- ---- ---- .0805 -.0130 .0935 535 ---- ---- ---- ---- .0770 -.0130 .0900 540 ---- ---- ---- ---- .0740 -.0125 .0865 545 ---- ---- ---- ---- .0710 -.0120 .0830 550 ---- ---- ---- ---- .0680 -.0115 .0795 555 ---- ---- ---- ---- .0655 -.0110 .0765 560 ---- ---- ---- ---- .0625 -.0110 .0735 565 ---- ---- ---- ---- .0600 -.0105 .0705 570 ---- ---- ---- ---- .0580 -.0100 .0680 575 ---- ---- ---- ---- .0555 -.0100 .0655 600 ---- ---- ---- ---- .0455 -.0085 .0540 625 ---- ---- ---- ---- .0375 -.0070 .0445 650 ---- ---- ---- ---- .0315 -.0060 .0375 675 ---- ---- ---- ---- .0265 -.0050 .0315 700 ---- ---- ---- ---- .0220 -.0045 .0265 725 ---- ---- ---- ---- .0190 -.0035 .0225 750 ---- ---- ---- ---- .0160 -.0035 .0195 775 ---- ---- ---- ---- .0135 -.0030 .0165 800 ---- ---- ---- ---- .0120 -.0025 .0145 825 ---- ---- ---- ---- .0105 -.0020 .0125 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1310 -.0860 3.2170 050 ---- ---- ---- ---- 2.8810 -.0860 2.9670 075 ---- ---- ---- ---- 2.6310 -.0860 2.7170 100 ---- ---- ---- ---- 2.3810 -.0860 2.4670 125 ---- ---- ---- ---- 2.1310 -.0860 2.2170 150 ---- ---- ---- ---- 1.8810 -.0860 1.9670 175 ---- ---- ---- ---- 1.6310 -.0860 1.7170 200 ---- ---- ---- ---- 1.3955 -.0810 1.4765 220 ---- ---- ---- ---- 1.2225 -.0770 1.2995 225 ---- ---- ---- ---- 1.1815 -.0760 1.2575 230 ---- ---- ---- ---- 1.1410 -.0750 1.2160 235 ---- ---- ---- ---- 1.1015 -.0740 1.1755 240 ---- ---- ---- ---- 1.0630 -.0730 1.1360 245 ---- ---- ---- ---- 1.0250 -.0720 1.0970 250 ---- ---- ---- ---- .9880 -.0710 1.0590 255 ---- ---- ---- ---- .9520 -.0695 1.0215 260 ---- ---- ---- ---- .9165 -.0685 .9850 265 ---- ---- ---- ---- .8820 -.0675 .9495 270 ---- ---- ---- ---- .8485 -.0660 .9145 275 ---- ---- ---- ---- .8155 -.0650 .8805 280 ---- ---- ---- ---- .7835 -.0635 .8470 285 ---- ---- ---- ---- .7520 -.0625 .8145 290 ---- ---- ---- ---- .7215 -.0615 .7830 295 ---- ---- ---- ---- .6920 -.0600 .7520 300 ---- ---- ---- ---- .6635 -.0585 .7220 305 ---- ---- ---- ---- .6355 -.0575 .6930 310 ---- ---- ---- ---- .6085 -.0560 .6645 315 ---- ---- ---- ---- .5825 -.0550 .6375 320 ---- ---- ---- ---- .5575 -.0535 .6110 325 ---- ---- ---- ---- .5330 -.0525 .5855 330 ---- ---- ---- ---- .5095 -.0510 .5605 335 ---- ---- ---- ---- .4875 -.0495 .5370 340 ---- ---- ---- ---- .4655 -.0485 .5140 345 ---- ---- ---- ---- .4450 -.0470 .4920 350 ---- ---- ---- ---- .4255 -.0455 .4710 355 ---- ---- ---- ---- .4065 -.0440 .4505 360 ---- ---- ---- ---- .3880 -.0430 .4310 365 ---- ---- ---- ---- .3710 -.0415 .4125 370 ---- ---- ---- ---- .3545 -.0405 .3950 375 ---- ---- ---- ---- .3385 -.0395 .3780 380 ---- ---- ---- ---- .3235 -.0380 .3615 385 ---- ---- ---- ---- .3090 -.0370 .3460 390 ---- ---- ---- ---- .2955 -.0355 .3310 395 ---- ---- ---- ---- .2820 -.0350 .3170 400 ---- ---- ---- ---- .2695 -.0340 .3035 405 ---- ---- ---- ---- .2580 -.0325 .2905 410 ---- ---- ---- ---- .2465 -.0315 .2780 415 ---- ---- ---- ---- .2360 -.0305 .2665 420 ---- ---- ---- ---- .2255 -.0295 .2550 425 ---- ---- ---- ---- .2155 -.0290 .2445 430 ---- ---- ---- ---- .2065 -.0275 .2340 435 ---- ---- ---- ---- .1975 -.0270 .2245 440 ---- ---- ---- ---- .1890 -.0260 .2150 445 ---- ---- ---- ---- .1810 -.0250 .2060 450 ---- ---- ---- ---- .1730 -.0245 .1975 455 ---- ---- ---- ---- .1660 -.0235 .1895 460 ---- ---- ---- ---- .1590 -.0225 .1815 465 ---- ---- ---- ---- .1520 -.0220 .1740 470 ---- ---- ---- ---- .1455 -.0215 .1670 475 ---- ---- ---- ---- .1395 -.0205 .1600 480 ---- ---- ---- ---- .1335 -.0200 .1535 485 ---- ---- ---- ---- .1280 -.0190 .1470 490 ---- ---- ---- ---- .1230 -.0180 .1410 495 ---- ---- ---- ---- .1175 -.0180 .1355 500 ---- ---- ---- ---- .1130 -.0170 .1300 505 ---- ---- ---- ---- .1080 -.0170 .1250 510 ---- ---- ---- ---- .1035 -.0165 .1200 515 ---- ---- ---- ---- .0995 -.0155 .1150 520 ---- ---- ---- ---- .0955 -.0150 .1105 525 ---- ---- ---- ---- .0915 -.0145 .1060 530 ---- ---- ---- ---- .0880 -.0140 .1020 535 ---- ---- ---- ---- .0840 -.0140 .0980 540 ---- ---- ---- ---- .0810 -.0130 .0940 545 ---- ---- ---- ---- .0775 -.0130 .0905 550 ---- ---- ---- ---- .0745 -.0125 .0870 555 ---- ---- ---- ---- .0715 -.0120 .0835 575 ---- ---- ---- ---- .0610 -.0105 .0715 600 ---- ---- ---- ---- .0500 -.0090 .0590 625 ---- ---- ---- ---- .0415 -.0075 .0490 650 ---- ---- ---- ---- .0345 -.0060 .0405 675 ---- ---- ---- ---- .0285 -.0055 .0340 700 ---- ---- ---- ---- .0240 -.0050 .0290 725 ---- ---- ---- ---- .0205 -.0040 .0245 750 ---- ---- ---- ---- .0175 -.0030 .0205 775 ---- ---- ---- ---- .0150 -.0025 .0175 800 ---- ---- ---- ---- .0125 -.0030 .0155 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1315 -.0860 3.2175 050 ---- ---- ---- ---- 2.8815 -.0860 2.9675 075 ---- ---- ---- ---- 2.6315 -.0860 2.7175 100 ---- ---- ---- ---- 2.3815 -.0860 2.4675 125 ---- ---- ---- ---- 2.1315 -.0860 2.2175 150 ---- ---- ---- ---- 1.8815 -.0860 1.9675 175 ---- ---- ---- ---- 1.6320 -.0855 1.7175 200 ---- ---- ---- ---- 1.3985 -.0805 1.4790 225 ---- ---- ---- ---- 1.1870 -.0755 1.2625 230 ---- ---- ---- ---- 1.1470 -.0750 1.2220 235 ---- ---- ---- ---- 1.1080 -.0740 1.1820 240 ---- ---- ---- ---- 1.0700 -.0725 1.1425 245 ---- ---- ---- ---- 1.0325 -.0715 1.1040 250 ---- ---- ---- ---- .9960 -.0705 1.0665 255 ---- ---- ---- ---- .9605 -.0690 1.0295 260 ---- ---- ---- ---- .9255 -.0680 .9935 265 ---- ---- ---- ---- .8915 -.0665 .9580 270 ---- ---- ---- ---- .8580 -.0655 .9235 275 ---- ---- ---- ---- .8255 -.0645 .8900 280 ---- ---- ---- ---- .7935 -.0635 .8570 285 ---- ---- ---- ---- .7625 -.0625 .8250 290 ---- ---- ---- ---- .7325 -.0610 .7935 295 ---- ---- ---- ---- .7035 -.0595 .7630 300 ---- ---- ---- ---- .6750 -.0585 .7335 305 ---- ---- ---- ---- .6475 -.0570 .7045 310 ---- ---- ---- ---- .6205 -.0560 .6765 315 ---- ---- ---- ---- .5945 -.0550 .6495 320 ---- ---- ---- ---- .5695 -.0535 .6230 325 ---- ---- ---- ---- .5455 -.0520 .5975 330 ---- ---- ---- ---- .5220 -.0510 .5730 335 ---- ---- ---- ---- .5000 -.0495 .5495 340 ---- ---- ---- ---- .4785 -.0480 .5265 345 ---- ---- ---- ---- .4580 -.0465 .5045 350 ---- ---- ---- ---- .4380 -.0455 .4835 355 ---- ---- ---- ---- .4190 -.0445 .4635 360 ---- ---- ---- ---- .4010 -.0430 .4440 365 ---- ---- ---- ---- .3835 -.0420 .4255 370 ---- ---- ---- ---- .3670 -.0405 .4075 375 ---- ---- ---- ---- .3510 -.0395 .3905 380 ---- ---- ---- ---- .3360 -.0385 .3745 385 ---- ---- ---- ---- .3215 -.0370 .3585 390 ---- ---- ---- ---- .3075 -.0360 .3435 395 ---- ---- ---- ---- .2945 -.0350 .3295 400 ---- ---- ---- ---- .2815 -.0345 .3160 405 ---- ---- ---- ---- .2695 -.0330 .3025 410 ---- ---- ---- ---- .2580 -.0320 .2900 415 ---- ---- ---- ---- .2475 -.0310 .2785 420 ---- ---- ---- ---- .2370 -.0300 .2670 425 ---- ---- ---- ---- .2270 -.0290 .2560 430 ---- ---- ---- ---- .2175 -.0280 .2455 435 ---- ---- ---- ---- .2085 -.0270 .2355 440 ---- ---- ---- ---- .2000 -.0260 .2260 445 ---- ---- ---- ---- .1915 -.0255 .2170 450 ---- ---- ---- ---- .1835 -.0250 .2085 455 ---- ---- ---- ---- .1760 -.0240 .2000 460 ---- ---- ---- ---- .1690 -.0230 .1920 465 ---- ---- ---- ---- .1620 -.0225 .1845 470 ---- ---- ---- ---- .1555 -.0215 .1770 475 ---- ---- ---- ---- .1490 -.0210 .1700 480 ---- ---- ---- ---- .1430 -.0205 .1635 485 ---- ---- ---- ---- .1375 -.0195 .1570 490 ---- ---- ---- ---- .1320 -.0190 .1510 495 ---- ---- ---- ---- .1265 -.0185 .1450 500 ---- ---- ---- ---- .1215 -.0180 .1395 505 ---- ---- ---- ---- .1165 -.0175 .1340 510 ---- ---- ---- ---- .1120 -.0170 .1290 515 ---- ---- ---- ---- .1075 -.0165 .1240 520 ---- ---- ---- ---- .1035 -.0155 .1190 525 ---- ---- ---- ---- .0995 -.0150 .1145 530 ---- ---- ---- ---- .0955 -.0145 .1100 535 ---- ---- ---- ---- .0920 -.0140 .1060 540 ---- ---- ---- ---- .0880 -.0140 .1020 545 ---- ---- ---- ---- .0850 -.0130 .0980 550 ---- ---- ---- ---- .0815 -.0130 .0945 555 ---- ---- ---- ---- .0785 -.0125 .0910 575 ---- ---- ---- ---- .0675 -.0110 .0785 600 ---- ---- ---- ---- .0555 -.0095 .0650 625 ---- ---- ---- ---- .0465 -.0080 .0545 650 ---- ---- ---- ---- .0390 -.0065 .0455 675 ---- ---- ---- ---- .0325 -.0060 .0385 700 ---- ---- ---- ---- .0275 -.0050 .0325 725 ---- ---- ---- ---- .0235 -.0045 .0280 750 ---- ---- ---- ---- .0200 -.0040 .0240 775 ---- ---- ---- ---- .0170 -.0035 .0205 800 ---- ---- ---- ---- .0150 -.0030 .0180 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1315 -.0860 3.2175 050 ---- ---- ---- ---- 2.8815 -.0860 2.9675 075 ---- ---- ---- ---- 2.6315 -.0860 2.7175 100 ---- ---- ---- ---- 2.3815 -.0860 2.4675 125 ---- ---- ---- ---- 2.1315 -.0860 2.2175 150 ---- ---- ---- ---- 1.8815 -.0860 1.9675 175 ---- ---- ---- ---- 1.6325 -.0850 1.7175 200 ---- ---- ---- ---- 1.4015 -.0800 1.4815 225 ---- ---- ---- ---- 1.1925 -.0750 1.2675 230 ---- ---- ---- ---- 1.1530 -.0740 1.2270 235 ---- ---- ---- ---- 1.1145 -.0730 1.1875 240 ---- ---- ---- ---- 1.0770 -.0720 1.1490 245 ---- ---- ---- ---- 1.0400 -.0710 1.1110 250 ---- ---- ---- ---- 1.0040 -.0695 1.0735 255 ---- ---- ---- ---- .9685 -.0690 1.0375 260 ---- ---- ---- ---- .9340 -.0675 1.0015 265 ---- ---- ---- ---- .9005 -.0665 .9670 270 ---- ---- ---- ---- .8675 -.0655 .9330 275 ---- ---- ---- ---- .8355 -.0640 .8995 280 ---- ---- ---- ---- .8040 -.0630 .8670 285 ---- ---- ---- ---- .7735 -.0615 .8350 290 ---- ---- ---- ---- .7435 -.0610 .8045 295 ---- ---- ---- ---- .7145 -.0595 .7740 300 ---- ---- ---- ---- .6865 -.0580 .7445 305 ---- ---- ---- ---- .6590 -.0570 .7160 310 ---- ---- ---- ---- .6325 -.0560 .6885 315 ---- ---- ---- ---- .6070 -.0545 .6615 320 ---- ---- ---- ---- .5825 -.0530 .6355 325 ---- ---- ---- ---- .5585 -.0520 .6105 330 ---- ---- ---- ---- .5355 -.0505 .5860 335 ---- ---- ---- ---- .5130 -.0495 .5625 340 ---- ---- ---- ---- .4915 -.0485 .5400 345 ---- ---- ---- ---- .4710 -.0470 .5180 350 ---- ---- ---- ---- .4515 -.0460 .4975 355 ---- ---- ---- ---- .4325 -.0445 .4770 360 ---- ---- ---- ---- .4145 -.0435 .4580 365 ---- ---- ---- ---- .3970 -.0425 .4395 370 ---- ---- ---- ---- .3805 -.0410 .4215 375 ---- ---- ---- ---- .3645 -.0400 .4045 380 ---- ---- ---- ---- .3495 -.0390 .3885 385 ---- ---- ---- ---- .3350 -.0375 .3725 390 ---- ---- ---- ---- .3210 -.0365 .3575 395 ---- ---- ---- ---- .3080 -.0355 .3435 400 ---- ---- ---- ---- .2950 -.0345 .3295 405 ---- ---- ---- ---- .2830 -.0335 .3165 410 ---- ---- ---- ---- .2715 -.0325 .3040 415 ---- ---- ---- ---- .2605 -.0315 .2920 420 ---- ---- ---- ---- .2500 -.0305 .2805 425 ---- ---- ---- ---- .2400 -.0295 .2695 430 ---- ---- ---- ---- .2300 -.0290 .2590 435 ---- ---- ---- ---- .2210 -.0280 .2490 440 ---- ---- ---- ---- .2120 -.0275 .2395 445 ---- ---- ---- ---- .2040 -.0260 .2300 450 ---- ---- ---- ---- .1955 -.0255 .2210 455 ---- ---- ---- ---- .1880 -.0245 .2125 460 ---- ---- ---- ---- .1805 -.0240 .2045 465 ---- ---- ---- ---- .1735 -.0235 .1970 470 ---- ---- ---- ---- .1670 -.0225 .1895 475 ---- ---- ---- ---- .1605 -.0215 .1820 480 ---- ---- ---- ---- .1540 -.0215 .1755 500 ---- ---- ---- ---- .1320 -.0185 .1505 525 ---- ---- ---- ---- .1085 -.0160 .1245 550 ---- ---- ---- ---- .0900 -.0135 .1035 575 ---- ---- ---- ---- .0750 -.0115 .0865 600 ---- ---- ---- ---- .0625 -.0100 .0725 625 ---- ---- ---- ---- .0525 -.0085 .0610 650 ---- ---- ---- ---- .0445 -.0075 .0520 675 ---- ---- ---- ---- .0375 -.0065 .0440 700 ---- ---- ---- ---- .0320 -.0055 .0375 725 ---- ---- ---- ---- .0275 -.0050 .0325 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1295 -.0860 3.2155 050 ---- ---- ---- ---- 2.8795 -.0860 2.9655 075 ---- ---- ---- ---- 2.6295 -.0860 2.7155 100 ---- ---- ---- ---- 2.3795 -.0860 2.4655 125 ---- ---- ---- ---- 2.1295 -.0860 2.2155 150 ---- ---- ---- ---- 1.8795 -.0860 1.9655 175 ---- ---- ---- ---- 1.6315 -.0845 1.7160 200 ---- ---- ---- ---- 1.4030 -.0795 1.4825 225 ---- ---- ---- ---- 1.1965 -.0745 1.2710 230 ---- ---- ---- ---- 1.1580 -.0735 1.2315 235 ---- ---- ---- ---- 1.1200 -.0725 1.1925 240 ---- ---- ---- ---- 1.0825 -.0715 1.1540 245 ---- ---- ---- ---- 1.0465 -.0700 1.1165 250 ---- ---- ---- ---- 1.0105 -.0695 1.0800 255 ---- ---- ---- ---- .9760 -.0680 1.0440 260 ---- ---- ---- ---- .9420 -.0670 1.0090 265 ---- ---- ---- ---- .9085 -.0660 .9745 270 ---- ---- ---- ---- .8760 -.0650 .9410 275 ---- ---- ---- ---- .8445 -.0635 .9080 280 ---- ---- ---- ---- .8135 -.0625 .8760 285 ---- ---- ---- ---- .7835 -.0610 .8445 290 ---- ---- ---- ---- .7540 -.0600 .8140 295 ---- ---- ---- ---- .7255 -.0590 .7845 300 ---- ---- ---- ---- .6975 -.0580 .7555 305 ---- ---- ---- ---- .6705 -.0565 .7270 310 ---- ---- ---- ---- .6445 -.0550 .6995 315 ---- ---- ---- ---- .6190 -.0540 .6730 320 ---- ---- ---- ---- .5945 -.0530 .6475 325 ---- ---- ---- ---- .5705 -.0520 .6225 330 ---- ---- ---- ---- .5475 -.0505 .5980 335 ---- ---- ---- ---- .5255 -.0495 .5750 340 ---- ---- ---- ---- .5040 -.0485 .5525 345 ---- ---- ---- ---- .4835 -.0475 .5310 350 ---- ---- ---- ---- .4640 -.0460 .5100 355 ---- ---- ---- ---- .4450 -.0450 .4900 360 ---- ---- ---- ---- .4270 -.0440 .4710 365 ---- ---- ---- ---- .4095 -.0430 .4525 370 ---- ---- ---- ---- .3925 -.0420 .4345 375 ---- ---- ---- ---- .3765 -.0410 .4175 380 ---- ---- ---- ---- .3610 -.0400 .4010 385 ---- ---- ---- ---- .3465 -.0390 .3855 390 ---- ---- ---- ---- .3325 -.0380 .3705 395 ---- ---- ---- ---- .3190 -.0370 .3560 400 ---- ---- ---- ---- .3060 -.0365 .3425 405 ---- ---- ---- ---- .2935 -.0355 .3290 410 ---- ---- ---- ---- .2815 -.0350 .3165 415 ---- ---- ---- ---- .2705 -.0340 .3045 420 ---- ---- ---- ---- .2595 -.0330 .2925 425 ---- ---- ---- ---- .2490 -.0325 .2815 430 ---- ---- ---- ---- .2395 -.0315 .2710 435 ---- ---- ---- ---- .2300 -.0310 .2610 440 ---- ---- ---- ---- .2210 -.0300 .2510 445 ---- ---- ---- ---- .2120 -.0300 .2420 450 ---- ---- ---- ---- .2040 -.0290 .2330 455 ---- ---- ---- ---- .1960 -.0280 .2240 460 ---- ---- ---- ---- .1885 -.0275 .2160 465 ---- ---- ---- ---- .1810 -.0270 .2080 470 ---- ---- ---- ---- .1740 -.0265 .2005 475 ---- ---- ---- ---- .1675 -.0260 .1935 500 ---- ---- ---- ---- .1375 -.0235 .1610 525 ---- ---- ---- ---- .1135 -.0210 .1345 550 ---- ---- ---- ---- .0940 -.0190 .1130 575 ---- ---- ---- ---- .0780 -.0170 .0950 600 ---- ---- ---- ---- .0650 -.0155 .0805 625 ---- ---- ---- ---- .0545 -.0140 .0685 650 ---- ---- ---- ---- .0455 -.0130 .0585 675 ---- ---- ---- ---- .0385 -.0115 .0500 700 ---- ---- ---- ---- .0325 -.0105 .0430 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1295 -.0860 3.2155 050 ---- ---- ---- ---- 2.8795 -.0860 2.9655 075 ---- ---- ---- ---- 2.6295 -.0860 2.7155 100 ---- ---- ---- ---- 2.3795 -.0860 2.4655 125 ---- ---- ---- ---- 2.1295 -.0860 2.2155 150 ---- ---- ---- ---- 1.8795 -.0860 1.9655 175 ---- ---- ---- ---- 1.6320 -.0845 1.7165 200 ---- ---- ---- ---- 1.4060 -.0790 1.4850 225 ---- ---- ---- ---- 1.2015 -.0740 1.2755 230 ---- ---- ---- ---- 1.1630 -.0735 1.2365 235 ---- ---- ---- ---- 1.1255 -.0720 1.1975 240 ---- ---- ---- ---- 1.0890 -.0710 1.1600 245 ---- ---- ---- ---- 1.0530 -.0700 1.1230 250 ---- ---- ---- ---- 1.0175 -.0690 1.0865 255 ---- ---- ---- ---- .9830 -.0680 1.0510 260 ---- ---- ---- ---- .9495 -.0665 1.0160 265 ---- ---- ---- ---- .9165 -.0655 .9820 270 ---- ---- ---- ---- .8845 -.0645 .9490 275 ---- ---- ---- ---- .8530 -.0635 .9165 280 ---- ---- ---- ---- .8225 -.0620 .8845 285 ---- ---- ---- ---- .7925 -.0610 .8535 290 ---- ---- ---- ---- .7635 -.0600 .8235 295 ---- ---- ---- ---- .7350 -.0590 .7940 300 ---- ---- ---- ---- .7075 -.0575 .7650 305 ---- ---- ---- ---- .6805 -.0565 .7370 310 ---- ---- ---- ---- .6545 -.0555 .7100 315 ---- ---- ---- ---- .6295 -.0540 .6835 320 ---- ---- ---- ---- .6050 -.0530 .6580 325 ---- ---- ---- ---- .5815 -.0515 .6330 330 ---- ---- ---- ---- .5585 -.0505 .6090 335 ---- ---- ---- ---- .5365 -.0495 .5860 340 ---- ---- ---- ---- .5155 -.0480 .5635 345 ---- ---- ---- ---- .4950 -.0470 .5420 350 ---- ---- ---- ---- .4755 -.0460 .5215 355 ---- ---- ---- ---- .4565 -.0450 .5015 360 ---- ---- ---- ---- .4385 -.0440 .4825 365 ---- ---- ---- ---- .4210 -.0430 .4640 370 ---- ---- ---- ---- .4040 -.0420 .4460 375 ---- ---- ---- ---- .3880 -.0410 .4290 380 ---- ---- ---- ---- .3725 -.0400 .4125 385 ---- ---- ---- ---- .3580 -.0390 .3970 390 ---- ---- ---- ---- .3440 -.0380 .3820 395 ---- ---- ---- ---- .3305 -.0370 .3675 400 ---- ---- ---- ---- .3175 -.0360 .3535 405 ---- ---- ---- ---- .3050 -.0355 .3405 410 ---- ---- ---- ---- .2930 -.0345 .3275 415 ---- ---- ---- ---- .2815 -.0340 .3155 420 ---- ---- ---- ---- .2710 -.0325 .3035 425 ---- ---- ---- ---- .2605 -.0320 .2925 430 ---- ---- ---- ---- .2505 -.0310 .2815 435 ---- ---- ---- ---- .2410 -.0305 .2715 440 ---- ---- ---- ---- .2315 -.0300 .2615 445 ---- ---- ---- ---- .2230 -.0290 .2520 450 ---- ---- ---- ---- .2145 -.0285 .2430 455 ---- ---- ---- ---- .2065 -.0280 .2345 460 ---- ---- ---- ---- .1990 -.0270 .2260 465 ---- ---- ---- ---- .1915 -.0265 .2180 470 ---- ---- ---- ---- .1845 -.0260 .2105 475 ---- ---- ---- ---- .1775 -.0255 .2030 500 ---- ---- ---- ---- .1475 -.0225 .1700 525 ---- ---- ---- ---- .1225 -.0205 .1430 550 ---- ---- ---- ---- .1025 -.0180 .1205 575 ---- ---- ---- ---- .0860 -.0160 .1020 600 ---- ---- ---- ---- .0725 -.0145 .0870 625 ---- ---- ---- ---- .0610 -.0135 .0745 650 ---- ---- ---- ---- .0520 -.0120 .0640 675 ---- ---- ---- ---- .0440 -.0110 .0550 700 ---- ---- ---- ---- .0380 -.0095 .0475 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.1245 -.0860 3.2105 050 ---- ---- ---- ---- 2.8745 -.0860 2.9605 075 ---- ---- ---- ---- 2.6245 -.0860 2.7105 100 ---- ---- ---- ---- 2.3745 -.0860 2.4605 125 ---- ---- ---- ---- 2.1245 -.0860 2.2105 150 ---- ---- ---- ---- 1.8745 -.0860 1.9605 175 ---- ---- ---- ---- 1.6280 -.0835 1.7115 200 ---- ---- ---- ---- 1.4035 -.0785 1.4820 225 ---- ---- ---- ---- 1.2015 -.0735 1.2750 230 ---- ---- ---- ---- 1.1635 -.0725 1.2360 235 ---- ---- ---- ---- 1.1260 -.0720 1.1980 240 ---- ---- ---- ---- 1.0900 -.0705 1.1605 245 ---- ---- ---- ---- 1.0545 -.0695 1.1240 250 ---- ---- ---- ---- 1.0195 -.0685 1.0880 255 ---- ---- ---- ---- .9855 -.0675 1.0530 260 ---- ---- ---- ---- .9525 -.0660 1.0185 265 ---- ---- ---- ---- .9200 -.0650 .9850 270 ---- ---- ---- ---- .8880 -.0645 .9525 275 ---- ---- ---- ---- .8575 -.0625 .9200 280 ---- ---- ---- ---- .8270 -.0620 .8890 285 ---- ---- ---- ---- .7975 -.0610 .8585 290 ---- ---- ---- ---- .7690 -.0595 .8285 295 ---- ---- ---- ---- .7410 -.0585 .7995 300 ---- ---- ---- ---- .7140 -.0570 .7710 305 ---- ---- ---- ---- .6875 -.0560 .7435 310 ---- ---- ---- ---- .6620 -.0550 .7170 315 ---- ---- ---- ---- .6370 -.0540 .6910 320 ---- ---- ---- ---- .6130 -.0530 .6660 325 ---- ---- ---- ---- .5900 -.0515 .6415 330 ---- ---- ---- ---- .5675 -.0505 .6180 335 ---- ---- ---- ---- .5455 -.0495 .5950 340 ---- ---- ---- ---- .5245 -.0485 .5730 345 ---- ---- ---- ---- .5045 -.0470 .5515 350 ---- ---- ---- ---- .4850 -.0460 .5310 355 ---- ---- ---- ---- .4665 -.0450 .5115 360 ---- ---- ---- ---- .4485 -.0440 .4925 365 ---- ---- ---- ---- .4315 -.0425 .4740 370 ---- ---- ---- ---- .4145 -.0420 .4565 375 ---- ---- ---- ---- .3985 -.0410 .4395 380 ---- ---- ---- ---- .3835 -.0400 .4235 385 ---- ---- ---- ---- .3690 -.0390 .4080 390 ---- ---- ---- ---- .3545 -.0385 .3930 395 ---- ---- ---- ---- .3410 -.0375 .3785 400 ---- ---- ---- ---- .3280 -.0365 .3645 405 ---- ---- ---- ---- .3160 -.0355 .3515 410 ---- ---- ---- ---- .3040 -.0345 .3385 415 ---- ---- ---- ---- .2925 -.0340 .3265 420 ---- ---- ---- ---- .2815 -.0330 .3145 425 ---- ---- ---- ---- .2710 -.0325 .3035 430 ---- ---- ---- ---- .2610 -.0315 .2925 435 ---- ---- ---- ---- .2515 -.0305 .2820 440 ---- ---- ---- ---- .2420 -.0300 .2720 445 ---- ---- ---- ---- .2330 -.0295 .2625 450 ---- ---- ---- ---- .2245 -.0290 .2535 475 ---- ---- ---- ---- .1870 -.0255 .2125 500 ---- ---- ---- ---- .1560 -.0230 .1790 525 ---- ---- ---- ---- .1305 -.0205 .1510 550 ---- ---- ---- ---- .1095 -.0185 .1280 575 ---- ---- ---- ---- .0920 -.0165 .1085 600 ---- ---- ---- ---- .0780 -.0145 .0925 625 ---- ---- ---- ---- .0660 -.0135 .0795 650 ---- ---- ---- ---- .0560 -.0125 .0685 675 ---- ---- ---- ---- .0480 -.0110 .0590 700 ---- ---- ---- ---- .0410 -.0100 .0510 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.1245 ---- ---- 050 ---- ---- ---- ---- 2.8745 ---- ---- 075 ---- ---- ---- ---- 2.6245 ---- ---- 100 ---- ---- ---- ---- 2.3745 ---- ---- 125 ---- ---- ---- ---- 2.1245 ---- ---- 150 ---- ---- ---- ---- 1.8745 ---- ---- 175 ---- ---- ---- ---- 1.6290 ---- ---- 200 ---- ---- ---- ---- 1.4070 ---- ---- 225 ---- ---- ---- ---- 1.2070 ---- ---- 245 ---- ---- ---- ---- 1.0620 ---- ---- 250 ---- ---- ---- ---- 1.0275 ---- ---- 255 ---- ---- ---- ---- .9940 ---- ---- 260 ---- ---- ---- ---- .9610 ---- ---- 265 ---- ---- ---- ---- .9290 ---- ---- 270 ---- ---- ---- ---- .8975 ---- ---- 275 ---- ---- ---- ---- .8670 ---- ---- 280 ---- ---- ---- ---- .8370 ---- ---- 285 ---- ---- ---- ---- .8080 ---- ---- 290 ---- ---- ---- ---- .7795 ---- ---- 295 ---- ---- ---- ---- .7520 ---- ---- 300 ---- ---- ---- ---- .7250 ---- ---- 305 ---- ---- ---- ---- .6990 ---- ---- 310 ---- ---- ---- ---- .6735 ---- ---- 315 ---- ---- ---- ---- .6490 ---- ---- 320 ---- ---- ---- ---- .6250 ---- ---- 325 ---- ---- ---- ---- .6020 ---- ---- 330 ---- ---- ---- ---- .5795 ---- ---- 335 ---- ---- ---- ---- .5580 ---- ---- 340 ---- ---- ---- ---- .5370 ---- ---- 345 ---- ---- ---- ---- .5170 ---- ---- 350 ---- ---- ---- ---- .4980 ---- ---- 355 ---- ---- ---- ---- .4790 ---- ---- 360 ---- ---- ---- ---- .4615 ---- ---- 365 ---- ---- ---- ---- .4440 ---- ---- 370 ---- ---- ---- ---- .4275 ---- ---- 375 ---- ---- ---- ---- .4115 ---- ---- 380 ---- ---- ---- ---- .3965 ---- ---- 385 ---- ---- ---- ---- .3815 ---- ---- 390 ---- ---- ---- ---- .3675 ---- ---- 395 ---- ---- ---- ---- .3540 ---- ---- 400 ---- ---- ---- ---- .3410 ---- ---- 405 ---- ---- ---- ---- .3285 ---- ---- 410 ---- ---- ---- ---- .3165 ---- ---- 415 ---- ---- ---- ---- .3050 ---- ---- 420 ---- ---- ---- ---- .2940 ---- ---- 425 ---- ---- ---- ---- .2835 ---- ---- 430 ---- ---- ---- ---- .2730 ---- ---- 435 ---- ---- ---- ---- .2635 ---- ---- 440 ---- ---- ---- ---- .2540 ---- ---- 445 ---- ---- ---- ---- .2450 ---- ---- 450 ---- ---- ---- ---- .2365 ---- ---- 475 ---- ---- ---- ---- .1980 ---- ---- 500 ---- ---- ---- ---- .1665 ---- ---- 525 ---- ---- ---- ---- .1405 ---- ---- 550 ---- ---- ---- ---- .1185 ---- ---- 575 ---- ---- ---- ---- .1005 ---- ---- 600 ---- ---- ---- ---- .0855 ---- ---- 625 ---- ---- ---- ---- .0730 ---- ---- 650 ---- ---- ---- ---- .0625 ---- ---- 675 ---- ---- ---- ---- .0540 ---- ---- 700 ---- ---- ---- ---- .0465 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 759 8547 47867 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 2 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 1 200 ---- ---- ---- ---- .0005 UNCH .0005 17 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 15 235 ---- ---- ---- ---- .0005 UNCH .0005 108 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 ---- ---- ---- ---- .0005 UNCH 1 .0005 1256 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 -.0005 .0010 6 265 ---- ---- ---- ---- .0010 UNCH .0010 4 270 ---- ---- ---- ---- .0010 -.0005 .0015 58 275 ---- ---- ---- ---- .0015 UNCH .0015 1669 280 .0020 .0020 .0020 .0020 .0020 UNCH 30 .0020 682 285 ---- ---- ---- ---- .0030 +.0005 .0025 2 22 290 ---- ---- ---- ---- .0040 +.0005 .0035 1 1029 295 .0065 .0065 .0065 .0060A .0055 +.0015 2 .0040 211 300 .0075 .0075 .0075 .0075 .0075 +.0020 3 .0055 1 1885 305 .0100 .0105B .0100 .0105B .0105 +.0035 4 .0070 15 2110 308 ---- .0130B ---- .0130B .0130 +.0045 .0085 1 36 309 ---- .0140B ---- .0140B .0135 +.0045 .0090 1 310 .0140 .0155 .0135 .0145A .0145 +.0050 14 .0095 826 311 ---- .0160B ---- .0160B .0155 +.0050 .0105 1 2 312 .0165 .0170B .0165 .0170B .0170 +.0060 5 .0110 313 .0170 .0185B .0170 .0185B .0180 +.0065 25 .0115 10 314 ---- .0195B ---- .0195B .0195 +.0070 .0125 10 315 .0195 .0210B .0195 .0190A .0205 +.0070 13 .0135 3 197 316 ---- .0225B ---- .0225B .0220 +.0075 .0145 26 317 .0230 .0245B .0230 .0245B .0235 +.0085 11 .0150 25 35 318 .0230 .0260 .0230 .0240A .0255 +.0090 10 .0165 13 56 319 .0265 .0275 .0245 .0260A .0270 +.0095 22 .0175 10 77 320 .0265 .0300 .0260 .0270 .0290 +.0105 31 .0185 451 1720 321 .0300 .0315B .0295 .0315B .0310 +.0115 12 .0195 48 97 322 ---- .0340B ---- .0340B .0330 +.0120 3 .0210 55 108 323 ---- .0360B ---- .0360B .0350 +.0130 .0220 35 102 324 ---- .0380B ---- .0380B .0370 +.0135 .0235 10 43 325 .0355 .0410B .0355 .0410B .0395 +.0145 4 .0250 185 468 326 ---- .0435B ---- .0435B .0420 +.0155 .0265 25 55 327 ---- .0460B ---- .0460B .0445 +.0160 .0285 77 87 328 ---- .0495B ---- .0495B .0475 +.0175 .0300 29 29 329 ---- .0520B ---- .0520B .0500 +.0180 .0320 1 330 .0470 .0550B .0470 .0505B .0530 +.0190 137 .0340 66 1061 331 .0495 .0585B .0495 .0585B .0565 +.0205 8 .0360 59 332 ---- .0620B ---- .0620B .0595 +.0210 .0385 26 333 ---- .0660B ---- .0660B .0630 +.0225 .0405 55 334 ---- .0690B ---- .0690B .0665 +.0235 .0430 10 25 335 .0620 .0730B .0620 .0595A .0705 +.0250 8 .0455 10 472 336 .0655 .0770B .0655 .0770B .0745 +.0260 4 .0485 25 118 337 ---- .0815B ---- .0815B .0785 +.0275 .0510 52 338 ---- .0860B ---- .0860B .0825 +.0285 3 .0540 25 339 ---- .0905B ---- .0905B .0870 +.0295 .0575 23 340 .0800 .0950B .0800 .0875A .0915 +.0310 29 .0605 102 1498 341 .0925 .1000B .0925 .1000B .0960 +.0320 1 .0640 33 342 ---- .1050B ---- .1050B .1010 +.0335 4 .0675 50 50 343 ---- .1100B ---- .1100B .1060 +.0350 59 .0710 23 344 ---- .1155B ---- .1155B .1110 +.0360 .0750 15 345 ---- .1210B ---- .1210B .1160 +.0370 .0790 22 298 346 ---- .1265B ---- .1265B .1215 +.0385 .0830 4 14 347 ---- .1325B ---- .1325B .1275 +.0400 .0875 35 348 ---- .1385B ---- .1385B .1330 +.0415 .0915 32 349 .1210 .1445B .1210 .1205A .1390 +.0425 10 .0965 14 350 ---- .1510B ---- .1510B .1455 +.0445 .1010 694 351 ---- .1570B .1055A .1055A .1520 +.0460 .1060 50 52 352 ---- .1640B .1105A .1105A .1580 +.0470 .1110 19 353 ---- .1705B ---- .1705B .1650 +.0490 .1160 354 ---- .1775B .1210A .1210A .1715 +.0500 .1215 44 355 ---- .1845B .1265A .1265A .1785 +.0515 .1270 1 239 356 ---- .1915B .1320A .1320A .1855 +.0530 .1325 357 ---- .1990B ---- .1990B .1925 +.0545 .1380 8 358 ---- .2060B ---- .2060B .1995 +.0555 .1440 17 359 ---- .2140B .1500A .1500A .2070 +.0565 .1505 1 360 ---- .2215B .1560A .1560A .2145 +.0580 .1565 2 153 361 ---- .2290B ---- .2290B .2220 +.0590 .1630 362 ---- .2345B .1690A .1690A .2300 +.0605 .1695 363 ---- .2385B ---- .2385B .2375 +.0615 .1760 364 ---- .2465B .1825A .1825A .2455 +.0625 .1830 365 ---- .2545B ---- .2545B .2535 +.0635 .1900 209 366 ---- .2645B ---- .2645B .2615 +.0645 .1970 367 ---- .2730B ---- .2730B .2700 +.0660 .2040 368 ---- .2810B ---- .2810B .2780 +.0665 .2115 369 ---- .2895B ---- .2895B .2865 +.0675 .2190 370 ---- .3035B ---- .3035B .2950 +.0685 .2265 10 371 ---- .2995B ---- .2995B .3035 +.0695 .2340 372 ---- .3065B ---- .3055B .3120 +.0700 .2420 373 ---- .3085B ---- .3085B .3210 +.0715 .2495 374 ---- .3115B ---- .3115B .3295 +.0720 .2575 375 ---- .3125B ---- .3115B .3385 +.0730 .2655 126 376 ---- .3180B ---- .3140B .3475 +.0740 .2735 377 ---- .3115B ---- .3115B .3565 +.0745 .2820 378 ---- .3185B ---- .3185B .3655 +.0755 .2900 379 ---- .3175B ---- .3145B .3745 +.0760 .2985 380 ---- .3930B ---- .3930B .3840 +.0770 .3070 34 381 ---- .3225B ---- .3205B .3930 +.0775 .3155 382 ---- .3265B ---- ---- .4025 +.0785 .3240 383 ---- ---- ---- ---- .4115 +.0790 .3325 384 ---- ---- ---- ---- .4210 +.0795 .3415 385 ---- ---- ---- ---- .4305 +.0800 .3505 55 386 ---- ---- ---- ---- .4400 +.0805 .3595 387 ---- ---- ---- ---- .4495 +.0815 .3680 388 ---- ---- ---- ---- .4590 +.0820 .3770 389 ---- ---- ---- ---- .4685 +.0820 .3865 390 ---- .4875B ---- .4875B .4780 +.0825 .3955 1 87 395 ---- ---- ---- ---- .5260 +.0840 .4420 16 400 ---- .5850B ---- .5850B .5745 +.0855 .4890 21 405 ---- ---- ---- ---- .6235 +.0865 .5370 23 410 ---- ---- ---- ---- .6730 +.0875 .5855 2 415 ---- ---- ---- ---- .7225 +.0880 .6345 420 ---- ---- ---- ---- .7720 +.0885 .6835 1 425 ---- ---- ---- ---- .8215 +.0890 .7325 100 430 ---- ---- ---- ---- .8715 +.0895 .7820 19 435 ---- ---- ---- ---- .9215 +.0900 .8315 20 440 ---- ---- ---- ---- .9710 +.0895 .8815 8 445 ---- ---- ---- ---- 1.0210 +.0900 .9310 137 450 ---- ---- ---- ---- 1.0710 +.0900 .9810 51 455 ---- ---- ---- ---- 1.1210 +.0905 1.0305 460 ---- ---- ---- ---- 1.1710 +.0905 1.0805 465 ---- ---- ---- ---- 1.2210 +.0905 1.1305 470 ---- ---- ---- ---- 1.2710 +.0905 1.1805 5 475 ---- ---- ---- ---- 1.3210 +.0905 1.2305 480 ---- ---- ---- ---- 1.3710 +.0905 1.2805 485 ---- ---- ---- ---- 1.4210 +.0905 1.3305 490 ---- ---- ---- ---- 1.4710 +.0905 1.3805 495 ---- ---- ---- ---- 1.5210 +.0905 1.4305 500 ---- ---- ---- ---- 1.5710 +.0905 1.4805 505 ---- ---- ---- ---- 1.6210 +.0905 1.5305 510 ---- ---- ---- ---- 1.6710 +.0905 1.5805 515 ---- ---- ---- ---- 1.7210 +.0905 1.6305 520 ---- ---- ---- ---- 1.7710 +.0905 1.6805 525 ---- ---- ---- ---- 1.8210 +.0905 1.7305 530 ---- ---- ---- ---- 1.8710 +.0905 1.7805 535 ---- ---- ---- ---- 1.9210 +.0905 1.8305 540 ---- ---- ---- ---- 1.9710 +.0905 1.8805 545 ---- ---- ---- ---- 2.0210 +.0905 1.9305 550 ---- ---- ---- ---- 2.0710 +.0905 1.9805 555 ---- ---- ---- ---- 2.1210 +.0905 2.0305 560 ---- ---- ---- ---- 2.1710 +.0905 2.0805 565 ---- ---- ---- ---- 2.2210 +.0905 2.1305 570 ---- ---- ---- ---- 2.2710 +.0905 2.1805 575 ---- ---- ---- ---- 2.3210 +.0905 2.2305 4 580 ---- ---- ---- ---- 2.3710 +.0905 2.2805 585 ---- ---- ---- ---- 2.4210 +.0905 2.3305 600 ---- ---- ---- ---- 2.5710 +.0905 2.4805 625 ---- ---- ---- ---- 2.8210 +.0905 2.7305 650 ---- ---- ---- ---- 3.0710 +.0905 2.9805 675 ---- ---- ---- ---- 3.3210 +.0905 3.2305 700 ---- ---- ---- ---- 3.5710 +.0905 3.4805 725 ---- ---- ---- ---- 3.8210 +.0905 3.7305 750 ---- ---- ---- ---- 4.0710 +.0905 3.9805 775 ---- ---- ---- ---- 4.3210 +.0905 4.2305 800 ---- ---- ---- ---- 4.5710 +.0905 4.4805 825 ---- ---- ---- ---- 4.8210 +.0905 4.7305 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 -.0005 .0010 8 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 1 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 2 240 ---- ---- ---- ---- .0035 UNCH .0035 27 245 ---- ---- ---- ---- .0040 -.0005 3 .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 14 255 ---- ---- ---- ---- .0060 UNCH .0060 4 5 260 .0075 .0075 .0075 .0075 .0075 +.0005 1 .0070 6 265 ---- .0085B ---- .0085B .0090 +.0010 .0080 270 .0100 .0100 .0100 .0100 .0105 +.0010 1 .0095 6 275 ---- .0125B ---- .0125B .0130 +.0015 3 .0115 31 280 .0160 .0160 .0160 .0160 .0155 +.0020 1 .0135 106 285 ---- .0190B ---- .0190B .0190 +.0030 .0160 1 290 ---- .0235B ---- .0235B .0235 +.0040 .0195 525 295 ---- .0295B ---- .0295B .0290 +.0055 .0235 20 300 .0345 .0360B .0345 .0345A .0355 +.0070 521 .0285 1 68 305 ---- .0445B ---- .0445B .0435 +.0090 .0345 28 308 ---- .0500B ---- .0500B .0495 +.0105 .0390 309 ---- .0525B ---- .0525B .0515 +.0110 .0405 310 .0540 .0545B .0540 .0525A .0535 +.0115 10 .0420 12 15 311 ---- .0565B ---- .0565B .0555 +.0115 .0440 312 ---- .0590B ---- .0590B .0580 +.0125 .0455 313 .0550 .0615B .0550 .0615B .0600 +.0125 1 .0475 314 ---- .0640B ---- .0640B .0625 +.0135 .0490 315 .0640 .0665B .0640 .0640A .0650 +.0140 3 .0510 2 316 ---- .0690B ---- .0690B .0675 +.0145 .0530 317 ---- .0720B ---- .0720B .0700 +.0150 .0550 318 ---- .0745B ---- .0745B .0730 +.0155 .0575 319 ---- .0775B ---- .0775B .0760 +.0165 .0595 320 ---- .0805B ---- .0805B .0785 +.0165 .0620 501 321 ---- .0835B ---- .0835B .0815 +.0175 .0640 322 ---- .0870B ---- .0870B .0850 +.0185 .0665 323 ---- .0900B ---- .0900B .0880 +.0190 .0690 324 ---- .0935B ---- .0935B .0915 +.0200 .0715 325 ---- .0970B ---- .0970B .0945 +.0200 .0745 15 326 ---- .1005B ---- .1005B .0980 +.0210 .0770 327 ---- .1040B ---- .1040B .1015 +.0215 .0800 328 ---- .1080B .0825A .0825A .1055 +.0225 .0830 6 329 ---- .1115B .0855A .0855A .1090 +.0230 .0860 330 ---- .1155B .0885A .0885A .1130 +.0240 110 .0890 108 352 331 ---- .1200B .0920A .0920A .1170 +.0245 .0925 10 332 ---- .1240B .0950A .0950A .1210 +.0255 .0955 333 ---- .1280B .0985A .0985A .1250 +.0260 .0990 334 ---- .1325B .1015A .1015A .1295 +.0270 .1025 6 335 ---- .1370B .1050A .1050A .1340 +.0280 .1060 5 8 336 ---- .1415B .1090A .1090A .1385 +.0290 .1095 337 ---- .1460B .1125A .1125A .1430 +.0295 .1135 338 ---- .1510B .1165A .1165A .1475 +.0305 .1170 339 ---- .1560B .1200A .1200A .1525 +.0315 .1210 340 ---- .1610B .1240A .1240A .1575 +.0325 .1250 24 341 ---- .1660B .1285A .1285A .1625 +.0330 .1295 342 .1545 .1710B .1325A .1520A .1675 +.0340 1 .1335 5 343 ---- .1765B .1370A .1370A .1725 +.0345 .1380 344 ---- .1820B .1410A .1410A .1780 +.0355 .1425 345 ---- .1875B .1455A .1455A .1835 +.0365 .1470 11 346 ---- .1930B .1500A .1500A .1890 +.0375 .1515 347 ---- .1985B .1550A .1550A .1945 +.0385 .1560 348 ---- .2045B .1595A .1595A .2005 +.0395 .1610 349 ---- .2105B .1645A .1645A .2060 +.0400 .1660 10 10 350 ---- .2165B .1695A .1695A .2120 +.0410 .1710 405 351 ---- .2225B .1745A .1745A .2180 +.0420 .1760 352 ---- .2290B .1800A .1800A .2245 +.0430 .1815 353 ---- .2350B .1855A .1855A .2305 +.0435 .1870 354 ---- .2415B .1905A .1905A .2370 +.0445 .1925 355 ---- .2480B .1960A .1960A .2435 +.0455 .1980 16 356 ---- .2545B .2020A .2020A .2500 +.0465 .2035 357 ---- .2615B .2075A .2075A .2565 +.0470 .2095 6 358 ---- .2675B .2135A .2135A .2630 +.0475 .2155 359 ---- .2745B .2190A .2190A .2700 +.0485 .2215 360 ---- .2815B .2250A .2250A .2770 +.0495 .2275 19 361 ---- .2885B .2315A .2315A .2840 +.0505 .2335 362 ---- .2960B .2375A .2375A .2910 +.0515 .2395 363 ---- .3030B .2435A .2435A .2985 +.0525 .2460 364 ---- .3105B .2500A .2500A .3055 +.0530 .2525 365 ---- .3175B .2580A .2580A .3130 +.0540 .2590 10 366 ---- .3250B .2645A .2645A .3205 +.0550 .2655 367 ---- .3330B .2715A .2715A .3280 +.0560 .2720 368 ---- .3405B .2780A .2780A .3355 +.0565 .2790 369 ---- .3480B .2850A .2850A .3430 +.0570 .2860 370 ---- .3560B ---- .3560B .3510 +.0585 .2925 371 ---- .3640B ---- .3640B .3585 +.0590 .2995 372 ---- .3715B ---- .3715B .3665 +.0595 .3070 375 ---- .3915B ---- .3915B .3905 +.0620 .3285 1 380 ---- .4375B ---- .4375B .4315 +.0650 .3665 1 385 ---- .4755B ---- .4755B .4735 +.0675 .4060 390 ---- .5240B ---- .5240B .5170 +.0700 .4470 2 395 ---- .5185B ---- .5185B .5620 +.0725 .4895 400 ---- .6145B ---- .6145B .6075 +.0750 .5325 405 ---- ---- ---- ---- .6535 +.0765 .5770 410 ---- ---- ---- ---- .7005 +.0785 .6220 415 ---- ---- ---- ---- .7480 +.0800 .6680 420 ---- .8035B ---- .8035B .7960 +.0815 .7145 425 ---- ---- ---- ---- .8440 +.0825 .7615 430 ---- .9005B ---- .9005B .8925 +.0835 .8090 435 ---- ---- ---- ---- .9415 +.0845 .8570 440 ---- .9985B ---- .9985B .9905 +.0850 .9055 1 445 ---- ---- ---- ---- 1.0400 +.0860 .9540 450 ---- 1.0890B ---- 1.0890B 1.0890 +.0865 1.0025 1 455 ---- ---- ---- ---- 1.1385 +.0870 1.0515 460 ---- ---- ---- ---- 1.1880 +.0875 1.1005 465 ---- ---- ---- ---- 1.2375 +.0875 1.1500 470 ---- ---- ---- ---- 1.2875 +.0885 1.1990 475 ---- ---- ---- ---- 1.3370 +.0885 1.2485 480 ---- ---- ---- ---- 1.3870 +.0885 1.2985 485 ---- ---- ---- ---- 1.4365 +.0885 1.3480 490 ---- ---- ---- ---- 1.4865 +.0890 1.3975 495 ---- ---- ---- ---- 1.5365 +.0890 1.4475 500 ---- ---- ---- ---- 1.5865 +.0890 1.4975 505 ---- ---- ---- ---- 1.6365 +.0890 1.5475 510 ---- ---- ---- ---- 1.6865 +.0890 1.5975 515 ---- ---- ---- ---- 1.7365 +.0890 1.6475 520 ---- ---- ---- ---- 1.7865 +.0890 1.6975 525 ---- ---- ---- ---- 1.8365 +.0890 1.7475 530 ---- ---- ---- ---- 1.8865 +.0890 1.7975 535 ---- ---- ---- ---- 1.9365 +.0890 1.8475 540 ---- ---- ---- ---- 1.9865 +.0890 1.8975 545 ---- ---- ---- ---- 2.0365 +.0890 1.9475 550 ---- ---- ---- ---- 2.0865 +.0890 1.9975 555 ---- ---- ---- ---- 2.1365 +.0890 2.0475 560 ---- ---- ---- ---- 2.1865 +.0890 2.0975 565 ---- ---- ---- ---- 2.2365 +.0890 2.1475 570 ---- ---- ---- ---- 2.2865 +.0890 2.1975 575 ---- ---- ---- ---- 2.3365 +.0890 2.2475 580 ---- ---- ---- ---- 2.3865 +.0890 2.2975 585 ---- ---- ---- ---- 2.4365 +.0890 2.3475 600 ---- ---- ---- ---- 2.5865 +.0890 2.4975 625 ---- ---- ---- ---- 2.8365 +.0890 2.7475 650 ---- ---- ---- ---- 3.0865 +.0890 2.9975 675 ---- ---- ---- ---- 3.3365 +.0890 3.2475 700 ---- ---- ---- ---- 3.5865 +.0890 3.4975 725 ---- ---- ---- ---- 3.8365 +.0890 3.7475 750 ---- ---- ---- ---- 4.0865 +.0890 3.9975 775 ---- ---- ---- ---- 4.3365 +.0890 4.2475 800 ---- ---- ---- ---- 4.5865 +.0890 4.4975 825 ---- ---- ---- ---- 4.8365 +.0890 4.7475 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 UNCH .0050 225 ---- ---- ---- ---- .0055 -.0005 .0060 230 ---- ---- ---- ---- .0065 UNCH .0065 235 ---- ---- ---- ---- .0075 UNCH .0075 1 240 ---- ---- ---- ---- .0085 +.0005 .0080 245 ---- ---- ---- ---- .0095 UNCH .0095 250 ---- .0110B ---- .0110B .0110 +.0005 .0105 1 255 ---- .0125B ---- .0125B .0130 +.0010 .0120 2 260 ---- .0150B ---- .0150B .0150 +.0010 .0140 1 265 ---- .0180B ---- .0180B .0180 +.0020 .0160 270 ---- .0215B ---- .0215B .0215 +.0025 .0190 15 275 ---- .0255B ---- .0255B .0255 +.0030 .0225 25 280 ---- .0305B ---- .0305B .0305 +.0045 .0260 5 285 ---- .0360B ---- .0360B .0360 +.0050 .0310 2 290 ---- .0430B ---- .0430B .0430 +.0065 .0365 392 295 ---- .0515B ---- .0515B .0510 +.0080 .0430 64 300 ---- .0610B ---- .0610B .0600 +.0095 .0505 10 392 305 ---- .0720B ---- .0720B .0710 +.0120 .0590 10 295 310 ---- .0845B ---- .0845B .0830 +.0140 .0690 11 315 ---- .0990B ---- .0990B .0970 +.0165 .0805 3 320 ---- .1155B ---- .1150B .1130 +.0195 .0935 226 325 ---- .1335B ---- .1335B .1315 +.0235 .1080 116 330 ---- .1540B .1245A .1245A .1520 +.0270 .1250 9 536 331 ---- ---- ---- .1290A .1565 ---- ---- 332 ---- .1625B .1315A .1315A .1610 +.0290 .1320 333 ---- .1670B .1350A .1350A .1655 +.0300 .1355 334 ---- .1715B .1390A .1390A .1700 +.0305 .1395 335 ---- .1760B .1425A .1425A .1745 +.0310 .1435 5 5 336 ---- .1810B .1465A .1465A .1790 +.0315 .1475 337 ---- .1855B .1505A .1505A .1835 +.0320 .1515 338 ---- .1905B .1545A .1545A .1880 +.0325 .1555 339 ---- .1955B .1590A .1590A .1925 +.0330 .1595 340 ---- .2005B .1630A .1630A .1975 +.0335 .1640 341 ---- .2060B .1675A .1675A .2020 +.0335 .1685 342 ---- .2110B .1720A .1720A .2070 +.0340 .1730 343 ---- .2165B .1760A .1760A .2120 +.0345 .1775 344 ---- .2220B .1810A .1810A .2175 +.0355 .1820 345 ---- .2275B .1855A .1855A .2230 +.0365 .1865 346 ---- .2330B .1900A .1900A .2285 +.0370 .1915 347 ---- .2385B .1950A .1950A .2340 +.0375 .1965 348 ---- .2440B .2000A .2000A .2400 +.0390 .2010 349 ---- .2500B .2050A .2050A .2460 +.0400 .2060 350 ---- .2560B .2100A .2100A .2520 +.0405 .2115 10 351 ---- .2615B .2150A .2150A .2580 +.0415 .2165 352 ---- .2680B .2205A .2205A .2640 +.0420 .2220 353 ---- .2740B .2255A .2255A .2700 +.0430 .2270 354 ---- .2800B .2310A .2310A .2765 +.0440 .2325 355 ---- .2865B .2365A .2365A .2825 +.0445 .2380 63 356 ---- .2925B .2420A .2420A .2890 +.0455 .2435 357 ---- .2990B .2475A .2475A .2950 +.0455 .2495 358 ---- .3055B .2535A .2535A .3015 +.0465 .2550 359 ---- .3120B .2590A .2590A .3080 +.0470 .2610 360 ---- .3190B .2650A .2650A .3145 +.0475 .2670 361 ---- .3255B .2710A .2710A .3210 +.0480 .2730 362 ---- .3325B .2770A .2770A .3280 +.0490 .2790 363 ---- .3390B .2830A .2830A .3345 +.0495 .2850 364 ---- .3460B .2890A .2890A .3415 +.0505 .2910 365 ---- .3530B .2955A .2955A .3485 +.0510 .2975 366 ---- .3605B .3015A .3015A .3555 +.0515 .3040 367 ---- .3675B .3080A .3080A .3625 +.0525 .3100 368 ---- .3745B .3145A .3145A .3695 +.0530 .3165 369 ---- .3820B .3230A .3230A .3765 +.0530 .3235 370 ---- .3895B .3295A .3295A .3840 +.0540 .3300 2 371 ---- .3970B ---- .3970B .3915 +.0550 .3365 372 ---- .4040B .3430A .3430A .3985 +.0550 .3435 375 ---- .4270B ---- .4270B .4215 +.0575 .3640 380 ---- .4660B ---- .4660B .4600 +.0600 .4000 1 385 ---- .4995B ---- .4965B .5005 +.0630 .4375 390 ---- .5480B ---- .5480B .5415 +.0655 .4760 2 395 ---- .5860B ---- .5860B .5840 +.0680 .5160 400 ---- .6345B ---- .6345B .6275 +.0700 .5575 405 ---- .6510B ---- .6470B .6715 +.0720 .5995 410 ---- .6610B ---- .6545B .7165 +.0735 .6430 415 ---- ---- ---- ---- .7620 +.0750 .6870 420 ---- .8160B ---- .8160B .8080 +.0765 .7315 425 ---- ---- ---- ---- .8545 +.0775 .7770 430 ---- .9100B ---- .9100B .9020 +.0790 .8230 435 ---- ---- ---- ---- .9495 +.0800 .8695 440 ---- 1.0055B ---- 1.0055B .9970 +.0810 .9160 445 ---- ---- ---- ---- 1.0455 +.0820 .9635 450 ---- 1.1025B ---- 1.1025B 1.0940 +.0830 1.0110 1 455 ---- ---- ---- ---- 1.1425 +.0835 1.0590 460 ---- ---- ---- ---- 1.1915 +.0845 1.1070 465 ---- ---- ---- ---- 1.2405 +.0850 1.1555 470 ---- 1.2985B ---- 1.2985B 1.2895 +.0855 1.2040 475 ---- ---- ---- ---- 1.3390 +.0860 1.2530 480 ---- 1.3860B ---- 1.3860B 1.3885 +.0865 1.3020 485 ---- ---- ---- ---- 1.4380 +.0865 1.3515 490 ---- ---- ---- ---- 1.4875 +.0870 1.4005 495 ---- ---- ---- ---- 1.5375 +.0875 1.4500 500 ---- ---- ---- ---- 1.5870 +.0875 1.4995 505 ---- ---- ---- ---- 1.6370 +.0880 1.5490 510 ---- ---- ---- ---- 1.6865 +.0880 1.5985 515 ---- ---- ---- ---- 1.7365 +.0880 1.6485 520 ---- ---- ---- ---- 1.7865 +.0885 1.6980 525 ---- ---- ---- ---- 1.8365 +.0885 1.7480 530 ---- ---- ---- ---- 1.8865 +.0890 1.7975 535 ---- ---- ---- ---- 1.9365 +.0890 1.8475 540 ---- ---- ---- ---- 1.9865 +.0890 1.8975 545 ---- ---- ---- ---- 2.0365 +.0890 1.9475 550 ---- ---- ---- ---- 2.0865 +.0890 1.9975 555 ---- ---- ---- ---- 2.1365 +.0890 2.0475 560 ---- ---- ---- ---- 2.1865 +.0890 2.0975 565 ---- ---- ---- ---- 2.2365 +.0890 2.1475 570 ---- ---- ---- ---- 2.2865 +.0890 2.1975 575 ---- ---- ---- ---- 2.3365 +.0890 2.2475 580 ---- ---- ---- ---- 2.3865 +.0890 2.2975 585 ---- ---- ---- ---- 2.4365 +.0890 2.3475 600 ---- ---- ---- ---- 2.5865 +.0890 2.4975 625 ---- ---- ---- ---- 2.8365 +.0890 2.7475 650 ---- ---- ---- ---- 3.0865 +.0890 2.9975 675 ---- ---- ---- ---- 3.3365 +.0890 3.2475 700 ---- ---- ---- ---- 3.5865 +.0890 3.4975 725 ---- ---- ---- ---- 3.8365 +.0890 3.7475 750 ---- ---- ---- ---- 4.0865 +.0890 3.9975 775 ---- ---- ---- ---- 4.3365 +.0890 4.2475 800 ---- ---- ---- ---- 4.5865 +.0890 4.4975 825 ---- ---- ---- ---- 4.8365 +.0890 4.7475 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0065 +.0010 .0055 27 220 ---- ---- ---- ---- .0100 +.0020 .0080 225 ---- ---- ---- ---- .0115 +.0025 .0090 11 230 ---- ---- ---- ---- .0130 +.0030 .0100 1 235 ---- ---- ---- ---- .0145 +.0030 .0115 240 ---- ---- ---- ---- .0165 +.0035 .0130 2 245 ---- ---- ---- ---- .0190 +.0040 .0150 2 250 ---- .0190B ---- .0190B .0215 +.0045 .0170 1741 255 ---- .0205B ---- .0205B .0245 +.0050 .0195 260 ---- .0245B ---- .0245B .0285 +.0060 .0225 1 265 ---- .0290B ---- .0290B .0325 +.0070 .0255 270 ---- .0330B ---- .0330B .0375 +.0080 .0295 275 ---- .0390B ---- .0390B .0430 +.0090 .0340 20 1650 280 ---- .0455B ---- .0455B .0490 +.0095 .0395 285 ---- .0530B ---- .0530B .0560 +.0105 .0455 10 290 ---- .0615B ---- .0615B .0645 +.0115 .0530 10 31 295 ---- .0715B ---- .0715B .0735 +.0125 .0610 15 300 ---- .0825B ---- .0825B .0840 +.0140 .0700 2 399 305 ---- .0955B ---- .0955B .0960 +.0155 .0805 11 310 ---- .1100B ---- .1100B .1095 +.0170 .0925 29 315 ---- .1255B ---- .1255B .1250 +.0195 .1055 320 .1420 .1435B .1420 .1365A .1425 +.0220 1 .1205 450 325 ---- .1630B ---- .1630B .1625 +.0260 .1365 23 330 ---- .1840B .1540A .1540A .1840 +.0295 .1545 8 100 335 ---- .2070B .1735A .1735A .2075 +.0335 .1740 9 340 .2220 .2320B .1950A .2245B .2320 +.0365 1 .1955 95 345 ---- .2585B .2180A .2180A .2585 +.0400 .2185 15 350 ---- .2870B .2430A .2430A .2860 +.0425 .2435 355 ---- .3170B .2695A .2695A .3155 +.0450 .2705 125 125 360 ---- .3490B .2975A .2975A .3465 +.0475 .2990 10 365 ---- .3820B .3275A .3275A .3795 +.0505 .3290 370 ---- .4170B .3590A .3590A .4135 +.0525 .3610 1 1 375 ---- .4535B ---- .4535B .4495 +.0550 .3945 380 ---- .4915B ---- .4915B .4870 +.0575 .4295 4 385 ---- .5305B ---- .5305B .5255 +.0600 .4655 390 ---- .5705B ---- .5705B .5650 +.0620 .5030 395 ---- .5935B ---- .5935B .6060 +.0640 .5420 400 ---- .6535B ---- .6535B .6480 +.0665 .5815 1 405 ---- ---- ---- ---- .6905 +.0680 .6225 410 ---- ---- ---- ---- .7340 +.0700 .6640 415 ---- ---- ---- ---- .7780 +.0715 .7065 420 ---- .8290B ---- .8290B .8230 +.0735 .7495 425 ---- ---- ---- ---- .8680 +.0745 .7935 430 ---- .9205B ---- .9205B .9140 +.0760 .8380 435 ---- ---- ---- ---- .9600 +.0770 .8830 440 ---- 1.0140B ---- 1.0140B 1.0065 +.0780 .9285 445 ---- ---- ---- ---- 1.0535 +.0790 .9745 450 ---- 1.1090B ---- 1.1090B 1.1010 +.0800 1.0210 455 ---- ---- ---- ---- 1.1485 +.0810 1.0675 460 ---- ---- ---- ---- 1.1965 +.0815 1.1150 465 ---- ---- ---- ---- 1.2450 +.0825 1.1625 470 ---- 1.3020B ---- 1.3020B 1.2935 +.0830 1.2105 475 ---- ---- ---- ---- 1.3420 +.0835 1.2585 480 ---- 1.4000B ---- 1.4000B 1.3910 +.0840 1.3070 485 ---- ---- ---- ---- 1.4400 +.0845 1.3555 490 ---- 1.4980B ---- 1.4980B 1.4895 +.0855 1.4040 495 ---- ---- ---- ---- 1.5385 +.0855 1.4530 500 ---- 1.5885B ---- 1.5885B 1.5880 +.0860 1.5020 505 ---- ---- ---- ---- 1.6375 +.0865 1.5510 510 ---- ---- ---- ---- 1.6870 +.0870 1.6000 515 ---- ---- ---- ---- 1.7370 +.0875 1.6495 520 ---- ---- ---- ---- 1.7865 +.0875 1.6990 525 ---- ---- ---- ---- 1.8365 +.0880 1.7485 530 ---- ---- ---- ---- 1.8865 +.0885 1.7980 535 ---- ---- ---- ---- 1.9365 +.0885 1.8480 540 ---- ---- ---- ---- 1.9865 +.0890 1.8975 545 ---- ---- ---- ---- 2.0365 +.0890 1.9475 550 ---- ---- ---- ---- 2.0865 +.0890 1.9975 555 ---- ---- ---- ---- 2.1365 +.0890 2.0475 560 ---- ---- ---- ---- 2.1865 +.0890 2.0975 565 ---- ---- ---- ---- 2.2365 +.0890 2.1475 570 ---- ---- ---- ---- 2.2865 +.0890 2.1975 575 ---- ---- ---- ---- 2.3365 +.0890 2.2475 580 ---- ---- ---- ---- 2.3865 +.0890 2.2975 585 ---- ---- ---- ---- 2.4365 +.0890 2.3475 600 ---- ---- ---- ---- 2.5865 +.0890 2.4975 625 ---- ---- ---- ---- 2.8365 +.0890 2.7475 650 ---- ---- ---- ---- 3.0865 +.0890 2.9975 675 ---- ---- ---- ---- 3.3365 +.0890 3.2475 700 ---- ---- ---- ---- 3.5865 +.0890 3.4975 725 ---- ---- ---- ---- 3.8365 +.0890 3.7475 750 ---- ---- ---- ---- 4.0865 +.0890 3.9975 775 ---- ---- ---- ---- 4.3365 +.0890 4.2475 800 ---- ---- ---- ---- 4.5865 +.0890 4.4975 825 ---- ---- ---- ---- 4.8365 +.0890 4.7475 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0020 .0025 175 ---- ---- ---- ---- .0005 -.0040 .0045 200 ---- ---- ---- ---- .0020 -.0065 .0085 220 ---- ---- ---- ---- .0060 -.0065 .0125 225 ---- ---- ---- ---- .0075 -.0060 .0135 230 ---- ---- ---- ---- .0095 -.0060 .0155 235 ---- ---- ---- ---- .0120 -.0050 .0170 240 ---- .0200B ---- .0200B .0150 -.0045 .0195 245 ---- .0230B ---- .0230B .0185 -.0035 .0220 250 ---- .0270B ---- .0270B .0225 -.0030 .0255 255 ---- .0315B ---- .0315B .0270 -.0020 .0290 260 ---- .0365B ---- .0365B .0325 -.0005 .0330 265 ---- .0420B ---- .0420B .0385 +.0005 .0380 270 ---- .0485B ---- .0485B .0455 +.0025 .0430 275 ---- .0560B ---- .0560B .0530 +.0035 .0495 280 ---- .0640B ---- .0640B .0620 +.0055 .0565 285 ---- .0735B ---- .0730B .0720 +.0080 .0640 290 ---- .0840B ---- .0835B .0825 +.0095 .0730 295 ---- .0960B ---- .0960B .0950 +.0125 .0825 300 ---- .1090B ---- .1090B .1080 +.0145 .0935 57 305 ---- .1235B ---- .1235B .1225 +.0165 .1060 310 ---- .1395B ---- .1395B .1385 +.0190 .1195 315 ---- .1565B ---- .1565B .1560 +.0220 .1340 320 ---- .1760B ---- .1760B .1745 +.0240 .1505 325 ---- .1965B ---- .1965B .1950 +.0270 .1680 42 330 ---- .2185B ---- .2185B .2165 +.0290 .1875 335 ---- .2425B ---- .2425B .2400 +.0320 .2080 7 340 ---- .2680B ---- .2680B .2650 +.0345 .2305 9 345 ---- .2950B ---- .2950B .2920 +.0375 .2545 20 350 ---- .3235B .2795A .2795A .3205 +.0400 .2805 3 355 ---- .3535B .3065A .3065A .3505 +.0430 .3075 360 ---- .3855B .3355A .3355A .3815 +.0455 .3360 365 .4005 .4185B .3655A .3955A .4145 +.0480 9 .3665 10 370 ---- .4500B .3965A .3965A .4485 +.0505 .3980 375 ---- .4860B .4295A .4295A .4840 +.0530 .4310 380 ---- .5230B ---- .5230B .5205 +.0555 .4650 385 ---- .5610B ---- .5610B .5585 +.0580 .5005 390 ---- .6000B ---- .6000B .5970 +.0595 .5375 395 ---- .6405B ---- .6405B .6365 +.0615 .5750 400 ---- .6815B ---- .6815B .6770 +.0635 .6135 405 ---- .6915B ---- .6915B .7180 +.0650 .6530 410 ---- ---- ---- ---- .7600 +.0665 .6935 415 ---- ---- ---- ---- .8025 +.0675 .7350 420 ---- .8525B ---- .8525B .8460 +.0690 .7770 425 ---- ---- ---- ---- .8900 +.0705 .8195 430 ---- .9420B ---- .9420B .9345 +.0715 .8630 435 ---- ---- ---- ---- .9795 +.0725 .9070 440 ---- 1.0335B ---- 1.0335B 1.0250 +.0735 .9515 445 ---- ---- ---- ---- 1.0705 +.0740 .9965 450 ---- 1.1265B ---- 1.1265B 1.1170 +.0750 1.0420 455 ---- ---- ---- ---- 1.1635 +.0755 1.0880 460 ---- ---- ---- ---- 1.2105 +.0765 1.1340 465 ---- ---- ---- ---- 1.2580 +.0770 1.1810 470 ---- 1.3160B ---- 1.3160B 1.3055 +.0775 1.2280 475 ---- ---- ---- ---- 1.3535 +.0785 1.2750 480 ---- 1.4125B ---- 1.4125B 1.4020 +.0795 1.3225 485 ---- ---- ---- ---- 1.4505 +.0800 1.3705 490 ---- 1.5095B ---- 1.5095B 1.4990 +.0805 1.4185 495 ---- ---- ---- ---- 1.5480 +.0815 1.4665 500 ---- 1.6075B ---- 1.6075B 1.5970 +.0820 1.5150 505 ---- ---- ---- ---- 1.6465 +.0830 1.5635 510 ---- ---- ---- ---- 1.6960 +.0835 1.6125 515 ---- ---- ---- ---- 1.7455 +.0840 1.6615 520 ---- 1.7965B ---- 1.7965B 1.7955 +.0850 1.7105 525 ---- ---- ---- ---- 1.8455 +.0860 1.7595 530 ---- ---- ---- ---- 1.8955 +.0870 1.8085 535 ---- ---- ---- ---- 1.9455 +.0875 1.8580 540 ---- ---- ---- ---- 1.9955 +.0880 1.9075 545 ---- ---- ---- ---- 2.0455 +.0885 1.9570 550 ---- ---- ---- ---- 2.0955 +.0890 2.0065 555 ---- ---- ---- ---- 2.1455 +.0890 2.0565 560 ---- ---- ---- ---- 2.1955 +.0895 2.1060 565 ---- ---- ---- ---- 2.2455 +.0895 2.1560 570 ---- ---- ---- ---- 2.2955 +.0895 2.2060 575 ---- ---- ---- ---- 2.3455 +.0895 2.2560 580 ---- ---- ---- ---- 2.3955 +.0895 2.3060 600 ---- ---- ---- ---- 2.5955 +.0895 2.5060 625 ---- ---- ---- ---- 2.8455 +.0895 2.7560 650 ---- ---- ---- ---- 3.0955 +.0895 3.0060 675 ---- ---- ---- ---- 3.3455 +.0895 3.2560 700 ---- ---- ---- ---- 3.5955 +.0895 3.5060 725 ---- ---- ---- ---- 3.8455 +.0895 3.7560 750 ---- ---- ---- ---- 4.0955 +.0895 4.0060 775 ---- ---- ---- ---- 4.3455 +.0895 4.2560 800 ---- ---- ---- ---- 4.5955 +.0895 4.5060 825 ---- ---- ---- ---- 4.8455 +.0895 4.7560 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0020 .0025 175 ---- ---- ---- ---- .0005 -.0050 .0055 200 ---- ---- ---- ---- .0030 -.0080 .0110 220 ---- ---- ---- ---- .0080 -.0090 .0170 225 ---- ---- ---- ---- .0100 -.0090 .0190 230 ---- ---- ---- ---- .0125 -.0085 .0210 235 ---- ---- ---- ---- .0155 -.0080 .0235 240 ---- ---- ---- ---- .0190 -.0075 .0265 245 ---- .0305B ---- .0305B .0235 -.0065 .0300 250 ---- .0350B ---- .0350B .0280 -.0055 .0335 1 255 ---- .0405B ---- .0405B .0340 -.0035 .0375 260 ---- .0465B ---- .0465B .0400 -.0025 .0425 265 ---- .0530B ---- .0530B .0475 -.0005 .0480 270 ---- .0605B ---- .0605B .0555 +.0015 .0540 275 ---- .0690B ---- .0690B .0645 +.0035 .0610 280 ---- .0780B ---- .0780B .0745 +.0060 .0685 285 ---- .0885B ---- .0885B .0860 +.0085 .0775 290 ---- .1005B ---- .1005B .0985 +.0110 .0875 295 ---- .1130B ---- .1130B .1120 +.0135 .0985 300 ---- .1275B ---- .1275B .1265 +.0160 .1105 305 ---- .1430B ---- .1430B .1425 +.0190 .1235 310 ---- .1595B ---- .1595B .1595 +.0210 .1385 315 ---- .1780B ---- .1780B .1785 +.0245 .1540 320 ---- .1975B ---- .1975B .1980 +.0265 .1715 325 ---- .2190B ---- .2190B .2195 +.0295 .1900 330 ---- .2415B ---- .2415B .2420 +.0320 .2100 335 ---- .2660B ---- .2660B .2660 +.0345 .2315 340 ---- .2915B .2540A .2540A .2915 +.0370 .2545 345 ---- .3185B ---- .3185B .3185 +.0400 .2785 350 ---- .3475B .3040A .3040A .3465 +.0420 .3045 355 ---- .3770B .3310A .3310A .3760 +.0445 .3315 360 ---- .4085B .3595A .3595A .4070 +.0470 .3600 365 ---- .4410B .3895A .3895A .4390 +.0490 .3900 370 ---- .4750B .4205A .4205A .4725 +.0510 .4215 375 ---- .5055B .4530A .4530A .5070 +.0530 .4540 1 380 ---- .5420B .4865A .4865A .5430 +.0555 .4875 385 ---- .5790B ---- .5790B .5795 +.0570 .5225 390 ---- .6175B ---- .6175B .6175 +.0590 .5585 395 ---- .6570B ---- .6570B .6560 +.0605 .5955 400 ---- .6970B ---- .6970B .6960 +.0630 .6330 405 ---- .7380B ---- .7380B .7365 +.0645 .6720 410 ---- .7595B ---- .7595B .7775 +.0655 .7120 415 ---- ---- ---- ---- .8195 +.0670 .7525 420 ---- .8655B ---- .8655B .8625 +.0690 .7935 425 ---- ---- ---- ---- .9055 +.0700 .8355 430 ---- .9530B ---- .9530B .9495 +.0710 .8785 435 ---- ---- ---- ---- .9940 +.0725 .9215 440 ---- 1.0430B ---- 1.0430B 1.0390 +.0740 .9650 445 ---- ---- ---- ---- 1.0840 +.0745 1.0095 450 ---- 1.1345B ---- 1.1345B 1.1295 +.0750 1.0545 455 ---- ---- ---- ---- 1.1755 +.0760 1.0995 460 ---- ---- ---- ---- 1.2220 +.0770 1.1450 465 ---- ---- ---- ---- 1.2690 +.0780 1.1910 470 ---- 1.3215B ---- 1.3215B 1.3155 +.0780 1.2375 475 ---- ---- ---- ---- 1.3630 +.0790 1.2840 480 ---- 1.4170B ---- 1.4170B 1.4105 +.0795 1.3310 485 ---- ---- ---- ---- 1.4585 +.0805 1.3780 490 ---- 1.5130B ---- 1.5130B 1.5060 +.0805 1.4255 495 ---- ---- ---- ---- 1.5545 +.0815 1.4730 500 ---- 1.6100B ---- 1.6100B 1.6030 +.0820 1.5210 505 ---- ---- ---- ---- 1.6515 +.0825 1.5690 510 ---- ---- ---- ---- 1.7000 +.0830 1.6170 515 ---- ---- ---- ---- 1.7490 +.0835 1.6655 520 ---- 1.8055B ---- 1.8055B 1.7980 +.0840 1.7140 525 ---- ---- ---- ---- 1.8475 +.0845 1.7630 530 ---- 1.9040B ---- 1.9040B 1.8965 +.0850 1.8115 535 ---- ---- ---- ---- 1.9460 +.0855 1.8605 540 ---- 1.9745B ---- 1.9745B 1.9960 +.0865 1.9095 545 ---- ---- ---- ---- 2.0455 +.0865 1.9590 550 ---- ---- ---- ---- 2.0955 +.0875 2.0080 555 ---- ---- ---- ---- 2.1455 +.0880 2.0575 560 ---- ---- ---- ---- 2.1955 +.0885 2.1070 565 ---- ---- ---- ---- 2.2455 +.0885 2.1570 570 ---- ---- ---- ---- 2.2955 +.0890 2.2065 575 ---- ---- ---- ---- 2.3455 +.0895 2.2560 580 ---- ---- ---- ---- 2.3955 +.0895 2.3060 600 ---- ---- ---- ---- 2.5955 +.0895 2.5060 625 ---- ---- ---- ---- 2.8455 +.0895 2.7560 650 ---- ---- ---- ---- 3.0955 +.0895 3.0060 675 ---- ---- ---- ---- 3.3455 +.0895 3.2560 700 ---- ---- ---- ---- 3.5955 +.0895 3.5060 725 ---- ---- ---- ---- 3.8455 +.0895 3.7560 750 ---- ---- ---- ---- 4.0955 +.0895 4.0060 775 ---- ---- ---- ---- 4.3455 +.0895 4.2560 800 ---- ---- ---- ---- 4.5955 +.0895 4.5060 825 ---- ---- ---- ---- 4.8455 +.0895 4.7560 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0025 .0030 175 ---- ---- ---- ---- .0015 -.0055 .0070 200 ---- ---- ---- ---- .0065 -.0070 .0135 220 ---- ---- ---- ---- .0150 -.0065 .0215 225 ---- ---- ---- ---- .0180 -.0060 .0240 230 ---- ---- ---- ---- .0215 -.0055 .0270 235 ---- .0310B ---- .0310B .0260 -.0040 .0300 240 ---- .0350B ---- .0350B .0305 -.0030 .0335 245 ---- .0400B ---- .0400B .0360 -.0015 .0375 250 ---- .0455B ---- .0450B .0420 UNCH .0420 255 ---- .0515B ---- .0515B .0490 +.0020 .0470 260 ---- .0585B ---- .0580B .0565 +.0035 .0530 265 ---- .0665B ---- .0655B .0650 +.0055 .0595 270 ---- .0750B ---- .0740B .0745 +.0080 .0665 275 ---- .0845B ---- .0840B .0845 +.0095 .0750 280 ---- .0950B ---- .0945B .0960 +.0120 .0840 285 ---- .1070B ---- .1070B .1080 +.0140 .0940 290 ---- .1200B ---- .1190B .1210 +.0160 .1050 295 ---- .1340B ---- .1340B .1355 +.0185 .1170 300 ---- .1490B ---- .1480B .1510 +.0210 .1300 7 305 ---- .1660B ---- .1660B .1675 +.0230 .1445 310 ---- .1835B ---- .1825B .1855 +.0250 .1605 315 ---- .2030B ---- .2030B .2040 +.0265 .1775 320 ---- .2235B ---- .2230B .2245 +.0290 .1955 325 ---- .2455B ---- .2455B .2460 +.0310 .2150 330 ---- .2690B ---- .2690B .2690 +.0330 .2360 335 ---- .2940B ---- .2940B .2930 +.0345 .2585 340 ---- .3200B ---- .3200B .3185 +.0365 .2820 345 ---- .3475B ---- .3475B .3455 +.0385 .3070 350 ---- .3760B ---- .3760B .3740 +.0410 .3330 1 355 ---- .4060B ---- .4060B .4035 +.0430 .3605 2 360 ---- .4370B .3890A .3890A .4345 +.0450 .3895 7 365 ---- .4695B .4190A .4190A .4665 +.0470 .4195 370 ---- .5030B .4500A .4500A .4995 +.0485 .4510 1 375 ---- .5295B .4820A .4820A .5340 +.0510 .4830 380 ---- .5655B .5155A .5155A .5695 +.0530 .5165 385 ---- .6025B ---- .6025B .6060 +.0545 .5515 390 ---- .6405B ---- .6405B .6435 +.0565 .5870 395 ---- .6790B ---- .6790B .6815 +.0580 .6235 400 ---- .7185B ---- .7185B .7205 +.0595 .6610 405 ---- .7590B ---- .7590B .7605 +.0615 .6990 410 ---- .8000B ---- .8000B .8015 +.0630 .7385 415 ---- .8295B ---- .8295B .8425 +.0645 .7780 420 ---- .8845B ---- .8845B .8845 +.0655 .8190 425 ---- ---- ---- ---- .9270 +.0670 .8600 430 ---- .9710B ---- .9710B .9705 +.0685 .9020 435 ---- ---- ---- ---- 1.0140 +.0695 .9445 440 ---- 1.0595B ---- 1.0595B 1.0580 +.0705 .9875 445 ---- ---- ---- ---- 1.1025 +.0715 1.0310 450 ---- 1.1495B ---- 1.1495B 1.1475 +.0725 1.0750 455 ---- ---- ---- ---- 1.1925 +.0730 1.1195 460 ---- ---- ---- ---- 1.2385 +.0740 1.1645 465 ---- ---- ---- ---- 1.2845 +.0750 1.2095 470 ---- 1.3345B ---- 1.3345B 1.3305 +.0755 1.2550 475 ---- ---- ---- ---- 1.3775 +.0765 1.3010 480 ---- 1.4285B ---- 1.4285B 1.4240 +.0765 1.3475 485 ---- ---- ---- ---- 1.4715 +.0775 1.3940 490 ---- 1.5235B ---- 1.5235B 1.5190 +.0785 1.4405 495 ---- ---- ---- ---- 1.5665 +.0785 1.4880 500 ---- 1.6195B ---- 1.6195B 1.6145 +.0795 1.5350 505 ---- ---- ---- ---- 1.6625 +.0800 1.5825 510 ---- ---- ---- ---- 1.7105 +.0800 1.6305 515 ---- ---- ---- ---- 1.7590 +.0805 1.6785 520 ---- 1.8140B ---- 1.8140B 1.8080 +.0815 1.7265 525 ---- ---- ---- ---- 1.8565 +.0815 1.7750 530 ---- 1.9120B ---- 1.9120B 1.9055 +.0820 1.8235 535 ---- ---- ---- ---- 1.9545 +.0825 1.8720 540 ---- 2.0105B ---- 2.0105B 2.0040 +.0835 1.9205 545 ---- ---- ---- ---- 2.0535 +.0840 1.9695 550 ---- 2.0920B ---- 2.0920B 2.1030 +.0845 2.0185 555 ---- ---- ---- ---- 2.1525 +.0850 2.0675 560 ---- ---- ---- ---- 2.2025 +.0855 2.1170 565 ---- ---- ---- ---- 2.2525 +.0865 2.1660 570 ---- ---- ---- ---- 2.3025 +.0870 2.2155 575 ---- ---- ---- ---- 2.3525 +.0875 2.2650 580 ---- ---- ---- ---- 2.4025 +.0880 2.3145 600 ---- ---- ---- ---- 2.6025 +.0885 2.5140 625 ---- ---- ---- ---- 2.8525 +.0885 2.7640 650 ---- ---- ---- ---- 3.1025 +.0885 3.0140 675 ---- ---- ---- ---- 3.3525 +.0885 3.2640 700 ---- ---- ---- ---- 3.6025 +.0885 3.5140 725 ---- ---- ---- ---- 3.8525 +.0885 3.7640 750 ---- ---- ---- ---- 4.1025 +.0885 4.0140 775 ---- ---- ---- ---- 4.3525 +.0885 4.2640 800 ---- ---- ---- ---- 4.6025 +.0885 4.5140 825 ---- ---- ---- ---- 4.8525 +.0885 4.7640 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 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0025 -.0030 .0055 200 ---- .0140B ---- .0140B .0085 -.0040 .0125 220 ---- .0240B ---- .0240B .0190 -.0040 .0230 225 ---- .0275B ---- .0275B .0230 -.0035 .0265 230 ---- .0315B ---- .0315B .0270 -.0035 .0305 235 ---- .0360B ---- .0360B .0320 -.0025 .0345 240 ---- .0410B ---- .0410B .0375 -.0015 .0390 245 ---- .0465B ---- .0465B .0440 -.0005 .0445 250 ---- .0530B ---- .0530B .0505 +.0005 .0500 255 ---- .0600B ---- .0600B .0585 +.0025 .0560 260 ---- .0675B ---- .0675B .0670 +.0040 .0630 265 ---- .0765B ---- .0730B .0765 +.0060 .0705 270 ---- .0860B ---- .0835B .0865 +.0075 .0790 275 ---- .0965B ---- .0935B .0980 +.0100 .0880 280 ---- .1080B ---- .1050B .1100 +.0120 .0980 285 ---- .1205B ---- .1170B .1230 +.0145 .1085 290 ---- .1345B ---- .1300B .1375 +.0170 .1205 295 ---- .1495B ---- .1440B .1525 +.0190 .1335 300 ---- .1655B ---- .1590B .1690 +.0215 .1475 1 305 ---- .1825B ---- .1755B .1865 +.0240 .1625 310 ---- .2010B ---- .1945B .2050 +.0260 .1790 315 ---- .2210B ---- .2150B .2245 +.0275 .1970 6 320 ---- .2420B ---- .2340B .2455 +.0295 .2160 325 ---- .2645B ---- .2645B .2675 +.0315 .2360 330 ---- .2885B ---- .2860B .2905 +.0330 .2575 335 ---- .3135B ---- .3130B .3150 +.0345 .2805 340 ---- .3395B ---- .3395B .3410 +.0365 .3045 345 ---- .3675B ---- .3670B .3680 +.0385 .3295 350 ---- .3955B ---- .3955B .3960 +.0400 .3560 355 ---- .4260B ---- .4250B .4255 +.0420 .3835 360 ---- .4570B ---- .4570B .4560 +.0435 .4125 365 ---- .4890B ---- .4850B .4880 +.0460 .4420 370 ---- .5220B ---- .5160B .5210 +.0480 .4730 375 ---- .5565B ---- .5510B .5545 +.0495 .5050 6 380 ---- .5845B ---- .5845B .5895 +.0515 .5380 385 ---- .6210B ---- .6210B .6255 +.0535 .5720 390 ---- .6580B ---- .6580B .6625 +.0555 .6070 395 ---- .6965B ---- .6965B .7000 +.0570 .6430 400 ---- .7355B ---- .7355B .7385 +.0585 .6800 405 ---- .7750B ---- .7750B .7775 +.0600 .7175 410 ---- .8155B ---- .8155B .8175 +.0615 .7560 415 ---- .8565B ---- .8565B .8580 +.0630 .7950 420 ---- .8985B ---- .8985B .8995 +.0645 .8350 425 ---- .9160B ---- .9160B .9415 +.0655 .8760 430 ---- .9835B ---- .9835B .9840 +.0670 .9170 435 ---- ---- ---- ---- 1.0270 +.0680 .9590 440 ---- 1.0705B ---- 1.0705B 1.0700 +.0685 1.0015 445 ---- ---- ---- ---- 1.1140 +.0700 1.0440 450 ---- 1.1595B ---- 1.1595B 1.1585 +.0710 1.0875 455 ---- ---- ---- ---- 1.2030 +.0715 1.1315 460 ---- ---- ---- ---- 1.2480 +.0725 1.1755 465 ---- ---- ---- ---- 1.2935 +.0730 1.2205 470 ---- 1.3420B ---- 1.3420B 1.3395 +.0740 1.2655 475 ---- ---- ---- ---- 1.3855 +.0750 1.3105 480 ---- 1.4350B ---- 1.4350B 1.4315 +.0750 1.3565 485 ---- ---- ---- ---- 1.4785 +.0765 1.4020 490 ---- 1.5290B ---- 1.5290B 1.5250 +.0765 1.4485 495 ---- ---- ---- ---- 1.5725 +.0775 1.4950 500 ---- 1.6240B ---- 1.6240B 1.6195 +.0775 1.5420 505 ---- ---- ---- ---- 1.6675 +.0790 1.5885 510 ---- ---- ---- ---- 1.7150 +.0790 1.6360 515 ---- ---- ---- ---- 1.7630 +.0795 1.6835 520 ---- 1.8165B ---- 1.8165B 1.8115 +.0805 1.7310 525 ---- ---- ---- ---- 1.8600 +.0810 1.7790 530 ---- 1.9135B ---- 1.9135B 1.9085 +.0815 1.8270 535 ---- ---- ---- ---- 1.9570 +.0820 1.8750 540 ---- 2.0110B ---- 2.0110B 2.0060 +.0825 1.9235 545 ---- ---- ---- ---- 2.0550 +.0830 1.9720 550 ---- 2.1095B ---- 2.1095B 2.1045 +.0840 2.0205 555 ---- ---- ---- ---- 2.1535 +.0840 2.0695 560 ---- 2.2010B ---- 2.2010B 2.2030 +.0850 2.1180 565 ---- ---- ---- ---- 2.2530 +.0855 2.1675 570 ---- ---- ---- ---- 2.3025 +.0860 2.2165 575 ---- ---- ---- ---- 2.3525 +.0865 2.2660 580 ---- ---- ---- ---- 2.4025 +.0875 2.3150 600 ---- ---- ---- ---- 2.6025 +.0885 2.5140 625 ---- ---- ---- ---- 2.8525 +.0885 2.7640 650 ---- ---- ---- ---- 3.1025 +.0885 3.0140 675 ---- ---- ---- ---- 3.3525 +.0885 3.2640 700 ---- ---- ---- ---- 3.6025 +.0885 3.5140 725 ---- ---- ---- ---- 3.8525 +.0885 3.7640 750 ---- ---- ---- ---- 4.1025 +.0885 4.0140 775 ---- ---- ---- ---- 4.3525 +.0885 4.2640 800 ---- ---- ---- ---- 4.6025 +.0885 4.5140 825 ---- ---- ---- ---- 4.8525 +.0885 4.7640 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 UNCH .0010 175 ---- ---- ---- ---- .0035 -.0010 .0045 200 ---- ---- ---- ---- .0115 -.0010 .0125 220 ---- ---- ---- ---- .0245 UNCH .0245 225 ---- ---- ---- ---- .0290 +.0005 .0285 230 ---- ---- ---- ---- .0340 +.0010 .0330 235 ---- ---- ---- ---- .0400 +.0015 .0385 240 ---- ---- ---- ---- .0465 +.0025 .0440 245 ---- ---- ---- ---- .0535 +.0030 .0505 250 ---- ---- ---- ---- .0615 +.0040 .0575 255 ---- ---- ---- ---- .0700 +.0050 .0650 260 ---- ---- ---- ---- .0795 +.0060 .0735 265 ---- ---- ---- ---- .0900 +.0075 .0825 270 ---- ---- ---- ---- .1010 +.0085 .0925 275 ---- ---- ---- ---- .1130 +.0100 .1030 280 ---- ---- ---- ---- .1265 +.0120 .1145 285 ---- ---- ---- ---- .1405 +.0135 .1270 290 ---- ---- ---- ---- .1555 +.0150 .1405 295 ---- ---- ---- ---- .1715 +.0170 .1545 300 ---- ---- ---- ---- .1890 +.0195 .1695 305 ---- ---- ---- ---- .2070 +.0210 .1860 310 ---- ---- ---- ---- .2265 +.0235 .2030 315 ---- ---- ---- ---- .2470 +.0255 .2215 320 ---- ---- ---- ---- .2685 +.0280 .2405 325 ---- ---- ---- ---- .2915 +.0305 .2610 330 ---- ---- ---- ---- .3150 +.0320 .2830 335 ---- ---- ---- ---- .3400 +.0340 .3060 340 ---- ---- ---- ---- .3665 +.0365 .3300 345 ---- ---- ---- ---- .3935 +.0385 .3550 350 ---- ---- ---- ---- .4220 +.0405 .3815 355 ---- ---- ---- ---- .4515 +.0425 .4090 360 ---- ---- ---- ---- .4820 +.0440 .4380 365 ---- ---- ---- ---- .5135 +.0460 .4675 370 ---- ---- ---- ---- .5460 +.0475 .4985 375 ---- ---- ---- ---- .5795 +.0490 .5305 380 ---- ---- ---- ---- .6140 +.0510 .5630 385 ---- ---- ---- ---- .6490 +.0520 .5970 390 ---- ---- ---- ---- .6855 +.0540 .6315 395 ---- ---- ---- ---- .7220 +.0550 .6670 400 ---- ---- ---- ---- .7600 +.0565 .7035 405 ---- ---- ---- ---- .7980 +.0575 .7405 410 ---- ---- ---- ---- .8370 +.0590 .7780 415 ---- ---- ---- ---- .8765 +.0600 .8165 420 ---- ---- ---- ---- .9170 +.0615 .8555 425 ---- ---- ---- ---- .9580 +.0625 .8955 430 ---- ---- ---- ---- .9995 +.0635 .9360 435 ---- ---- ---- ---- 1.0410 +.0645 .9765 440 ---- ---- ---- ---- 1.0835 +.0655 1.0180 445 ---- ---- ---- ---- 1.1265 +.0665 1.0600 450 ---- ---- ---- ---- 1.1700 +.0675 1.1025 455 ---- ---- ---- ---- 1.2140 +.0685 1.1455 460 ---- ---- ---- ---- 1.2580 +.0695 1.1885 465 ---- ---- ---- ---- 1.3025 +.0700 1.2325 470 ---- ---- ---- ---- 1.3475 +.0710 1.2765 475 ---- ---- ---- ---- 1.3930 +.0720 1.3210 480 ---- ---- ---- ---- 1.4390 +.0730 1.3660 485 ---- ---- ---- ---- 1.4850 +.0735 1.4115 490 ---- ---- ---- ---- 1.5315 +.0745 1.4570 495 ---- ---- ---- ---- 1.5780 +.0750 1.5030 500 ---- ---- ---- ---- 1.6250 +.0760 1.5490 505 ---- ---- ---- ---- 1.6725 +.0770 1.5955 510 ---- ---- ---- ---- 1.7200 +.0775 1.6425 515 ---- ---- ---- ---- 1.7675 +.0780 1.6895 520 ---- ---- ---- ---- 1.8160 +.0790 1.7370 525 ---- ---- ---- ---- 1.8640 +.0795 1.7845 530 ---- ---- ---- ---- 1.9125 +.0805 1.8320 535 ---- ---- ---- ---- 1.9615 +.0815 1.8800 540 ---- ---- ---- ---- 2.0105 +.0820 1.9285 545 ---- ---- ---- ---- 2.0595 +.0825 1.9770 550 ---- ---- ---- ---- 2.1090 +.0835 2.0255 555 ---- ---- ---- ---- 2.1585 +.0840 2.0745 560 ---- ---- ---- ---- 2.2085 +.0850 2.1235 565 ---- ---- ---- ---- 2.2585 +.0855 2.1730 570 ---- ---- ---- ---- 2.3085 +.0860 2.2225 575 ---- ---- ---- ---- 2.3585 +.0865 2.2720 580 ---- ---- ---- ---- 2.4085 +.0865 2.3220 600 ---- ---- ---- ---- 2.6085 +.0865 2.5220 625 ---- ---- ---- ---- 2.8585 +.0865 2.7720 650 ---- ---- ---- ---- 3.1085 +.0865 3.0220 675 ---- ---- ---- ---- 3.3585 +.0865 3.2720 700 ---- ---- ---- ---- 3.6085 +.0865 3.5220 725 ---- ---- ---- ---- 3.8585 +.0865 3.7720 750 ---- ---- ---- ---- 4.1085 +.0865 4.0220 775 ---- ---- ---- ---- 4.3585 +.0865 4.2720 800 ---- ---- ---- ---- 4.6085 +.0865 4.5220 825 ---- ---- ---- ---- 4.8585 +.0865 4.7720 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0160 -.0005 .0165 220 ---- ---- ---- ---- .0320 +.0010 .0310 225 ---- ---- ---- ---- .0370 +.0015 .0355 230 ---- ---- ---- ---- .0430 +.0020 .0410 235 ---- ---- ---- ---- .0495 +.0025 .0470 240 ---- ---- ---- ---- .0565 +.0030 .0535 245 ---- ---- ---- ---- .0645 +.0040 .0605 250 ---- ---- ---- ---- .0735 +.0055 .0680 255 ---- ---- ---- ---- .0825 +.0060 .0765 260 ---- ---- ---- ---- .0930 +.0075 .0855 265 ---- ---- ---- ---- .1040 +.0085 .0955 270 ---- ---- ---- ---- .1160 +.0100 .1060 275 ---- ---- ---- ---- .1290 +.0115 .1175 280 ---- ---- ---- ---- .1425 +.0125 .1300 285 ---- ---- ---- ---- .1575 +.0145 .1430 290 ---- ---- ---- ---- .1730 +.0160 .1570 295 ---- ---- ---- ---- .1895 +.0180 .1715 300 ---- ---- ---- ---- .2075 +.0200 .1875 305 ---- ---- ---- ---- .2260 +.0220 .2040 310 ---- ---- ---- ---- .2455 +.0240 .2215 315 ---- ---- ---- ---- .2665 +.0260 .2405 320 ---- ---- ---- ---- .2880 +.0280 .2600 325 ---- ---- ---- ---- .3110 +.0300 .2810 330 ---- ---- ---- ---- .3350 +.0320 .3030 335 ---- ---- ---- ---- .3600 +.0340 .3260 340 ---- ---- ---- ---- .3865 +.0365 .3500 345 ---- ---- ---- ---- .4135 +.0380 .3755 350 ---- ---- ---- ---- .4420 +.0400 .4020 355 ---- ---- ---- ---- .4715 +.0420 .4295 360 ---- ---- ---- ---- .5015 +.0435 .4580 365 ---- ---- ---- ---- .5330 +.0450 .4880 370 ---- ---- ---- ---- .5655 +.0470 .5185 375 ---- ---- ---- ---- .5985 +.0485 .5500 380 ---- ---- ---- ---- .6325 +.0495 .5830 385 ---- ---- ---- ---- .6675 +.0515 .6160 390 ---- ---- ---- ---- .7030 +.0525 .6505 395 ---- ---- ---- ---- .7395 +.0540 .6855 400 ---- ---- ---- ---- .7770 +.0555 .7215 405 ---- ---- ---- ---- .8150 +.0565 .7585 410 ---- ---- ---- ---- .8535 +.0580 .7955 415 ---- ---- ---- ---- .8925 +.0585 .8340 420 ---- ---- ---- ---- .9325 +.0600 .8725 425 ---- ---- ---- ---- .9730 +.0615 .9115 430 ---- ---- ---- ---- 1.0135 +.0620 .9515 435 ---- ---- ---- ---- 1.0550 +.0630 .9920 440 ---- ---- ---- ---- 1.0970 +.0640 1.0330 445 ---- ---- ---- ---- 1.1395 +.0650 1.0745 450 ---- ---- ---- ---- 1.1825 +.0665 1.1160 455 ---- ---- ---- ---- 1.2255 +.0670 1.1585 460 ---- ---- ---- ---- 1.2695 +.0680 1.2015 465 ---- ---- ---- ---- 1.3135 +.0690 1.2445 470 ---- ---- ---- ---- 1.3580 +.0700 1.2880 475 ---- ---- ---- ---- 1.4025 +.0700 1.3325 480 ---- ---- ---- ---- 1.4480 +.0715 1.3765 485 ---- ---- ---- ---- 1.4935 +.0720 1.4215 490 ---- ---- ---- ---- 1.5395 +.0730 1.4665 495 ---- ---- ---- ---- 1.5855 +.0735 1.5120 500 ---- ---- ---- ---- 1.6320 +.0745 1.5575 505 ---- ---- ---- ---- 1.6785 +.0750 1.6035 510 ---- ---- ---- ---- 1.7255 +.0755 1.6500 515 ---- ---- ---- ---- 1.7730 +.0765 1.6965 520 ---- ---- ---- ---- 1.8205 +.0775 1.7430 525 ---- ---- ---- ---- 1.8685 +.0785 1.7900 530 ---- ---- ---- ---- 1.9165 +.0790 1.8375 535 ---- ---- ---- ---- 1.9645 +.0795 1.8850 540 ---- ---- ---- ---- 2.0130 +.0800 1.9330 545 ---- ---- ---- ---- 2.0620 +.0810 1.9810 550 ---- ---- ---- ---- 2.1110 +.0820 2.0290 555 ---- ---- ---- ---- 2.1600 +.0825 2.0775 560 ---- ---- ---- ---- 2.2095 +.0835 2.1260 565 ---- ---- ---- ---- 2.2590 +.0840 2.1750 570 ---- ---- ---- ---- 2.3085 +.0845 2.2240 575 ---- ---- ---- ---- 2.3585 +.0850 2.2735 580 ---- ---- ---- ---- 2.4085 +.0860 2.3225 600 ---- ---- ---- ---- 2.6085 +.0865 2.5220 625 ---- ---- ---- ---- 2.8585 +.0865 2.7720 650 ---- ---- ---- ---- 3.1085 +.0865 3.0220 675 ---- ---- ---- ---- 3.3585 +.0865 3.2720 700 ---- ---- ---- ---- 3.6085 +.0865 3.5220 725 ---- ---- ---- ---- 3.8585 +.0865 3.7720 750 ---- ---- ---- ---- 4.1085 +.0865 4.0220 775 ---- ---- ---- ---- 4.3585 +.0865 4.2720 800 ---- ---- ---- ---- 4.6085 +.0865 4.5220 825 ---- ---- ---- ---- 4.8585 +.0865 4.7720 HX OCT23 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 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0195 UNCH .0195 220 ---- ---- ---- ---- .0375 +.0015 .0360 225 ---- ---- ---- ---- .0430 +.0015 .0415 230 ---- ---- ---- ---- .0495 +.0020 .0475 235 ---- ---- ---- ---- .0570 +.0030 .0540 240 ---- ---- ---- ---- .0645 +.0035 .0610 245 ---- ---- ---- ---- .0735 +.0050 .0685 250 ---- ---- ---- ---- .0825 +.0055 .0770 255 ---- ---- ---- ---- .0930 +.0065 .0865 260 ---- ---- ---- ---- .1040 +.0080 .0960 265 ---- ---- ---- ---- .1155 +.0090 .1065 270 ---- ---- ---- ---- .1285 +.0105 .1180 275 ---- ---- ---- ---- .1420 +.0120 .1300 280 ---- ---- ---- ---- .1565 +.0135 .1430 285 ---- ---- ---- ---- .1715 +.0150 .1565 290 ---- ---- ---- ---- .1880 +.0165 .1715 295 ---- ---- ---- ---- .2055 +.0185 .1870 300 ---- ---- ---- ---- .2235 +.0205 .2030 305 ---- ---- ---- ---- .2430 +.0225 .2205 310 ---- ---- ---- ---- .2630 +.0240 .2390 315 ---- ---- ---- ---- .2845 +.0265 .2580 320 ---- ---- ---- ---- .3065 +.0280 .2785 325 ---- ---- ---- ---- .3300 +.0300 .3000 330 ---- ---- ---- ---- .3545 +.0325 .3220 335 ---- ---- ---- ---- .3800 +.0345 .3455 340 ---- ---- ---- ---- .4065 +.0360 .3705 345 ---- ---- ---- ---- .4340 +.0380 .3960 350 ---- ---- ---- ---- .4625 +.0400 .4225 355 ---- ---- ---- ---- .4920 +.0415 .4505 360 ---- ---- ---- ---- .5220 +.0430 .4790 365 ---- ---- ---- ---- .5535 +.0445 .5090 370 ---- ---- ---- ---- .5855 +.0460 .5395 375 ---- ---- ---- ---- .6190 +.0480 .5710 380 ---- ---- ---- ---- .6525 +.0490 .6035 385 ---- ---- ---- ---- .6875 +.0505 .6370 390 ---- ---- ---- ---- .7230 +.0520 .6710 395 ---- ---- ---- ---- .7590 +.0530 .7060 400 ---- ---- ---- ---- .7960 +.0545 .7415 405 ---- ---- ---- ---- .8335 +.0555 .7780 410 ---- ---- ---- ---- .8720 +.0570 .8150 415 ---- ---- ---- ---- .9105 +.0575 .8530 420 ---- ---- ---- ---- .9500 +.0585 .8915 425 ---- ---- ---- ---- .9900 +.0600 .9300 430 ---- ---- ---- ---- 1.0305 +.0605 .9700 435 ---- ---- ---- ---- 1.0720 +.0620 1.0100 440 ---- ---- ---- ---- 1.1135 +.0630 1.0505 445 ---- ---- ---- ---- 1.1555 +.0640 1.0915 450 ---- ---- ---- ---- 1.1980 +.0650 1.1330 455 ---- ---- ---- ---- 1.2405 +.0655 1.1750 460 ---- ---- ---- ---- 1.2840 +.0665 1.2175 465 ---- ---- ---- ---- 1.3275 +.0675 1.2600 470 ---- ---- ---- ---- 1.3720 +.0685 1.3035 475 ---- ---- ---- ---- 1.4160 +.0690 1.3470 480 ---- ---- ---- ---- 1.4610 +.0700 1.3910 485 ---- ---- ---- ---- 1.5060 +.0705 1.4355 490 ---- ---- ---- ---- 1.5515 +.0715 1.4800 495 ---- ---- ---- ---- 1.5975 +.0725 1.5250 500 ---- ---- ---- ---- 1.6435 +.0730 1.5705 505 ---- ---- ---- ---- 1.6900 +.0740 1.6160 510 ---- ---- ---- ---- 1.7365 +.0745 1.6620 515 ---- ---- ---- ---- 1.7835 +.0750 1.7085 520 ---- ---- ---- ---- 1.8310 +.0760 1.7550 525 ---- ---- ---- ---- 1.8785 +.0770 1.8015 530 ---- ---- ---- ---- 1.9260 +.0775 1.8485 535 ---- ---- ---- ---- 1.9740 +.0780 1.8960 540 ---- ---- ---- ---- 2.0220 +.0785 1.9435 545 ---- ---- ---- ---- 2.0705 +.0795 1.9910 550 ---- ---- ---- ---- 2.1190 +.0800 2.0390 555 ---- ---- ---- ---- 2.1680 +.0810 2.0870 560 ---- ---- ---- ---- 2.2170 +.0815 2.1355 565 ---- ---- ---- ---- 2.2665 +.0825 2.1840 570 ---- ---- ---- ---- 2.3160 +.0830 2.2330 575 ---- ---- ---- ---- 2.3655 +.0835 2.2820 580 ---- ---- ---- ---- 2.4155 +.0845 2.3310 600 ---- ---- ---- ---- 2.6155 +.0860 2.5295 625 ---- ---- ---- ---- 2.8655 +.0860 2.7795 650 ---- ---- ---- ---- 3.1155 +.0860 3.0295 675 ---- ---- ---- ---- 3.3655 +.0860 3.2795 700 ---- ---- ---- ---- 3.6155 +.0860 3.5295 725 ---- ---- ---- ---- 3.8655 +.0860 3.7795 750 ---- ---- ---- ---- 4.1155 +.0860 4.0295 775 ---- ---- ---- ---- 4.3655 +.0860 4.2795 800 ---- ---- ---- ---- 4.6155 +.0860 4.5295 825 ---- ---- ---- ---- 4.8655 +.0860 4.7795 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0120 +.0020 .0100 200 ---- ---- ---- ---- .0275 +.0035 .0240 220 ---- ---- ---- ---- .0485 +.0060 .0425 225 ---- ---- ---- ---- .0550 +.0065 .0485 230 ---- ---- ---- ---- .0625 +.0075 .0550 235 ---- ---- ---- ---- .0705 +.0085 .0620 240 ---- ---- ---- ---- .0790 +.0095 .0695 245 ---- ---- ---- ---- .0880 +.0100 .0780 250 ---- ---- ---- ---- .0980 +.0110 .0870 255 ---- ---- ---- ---- .1085 +.0120 .0965 260 ---- ---- ---- ---- .1200 +.0130 .1070 265 ---- ---- ---- ---- .1325 +.0145 .1180 270 ---- ---- ---- ---- .1455 +.0155 .1300 275 ---- ---- ---- ---- .1590 +.0165 .1425 280 ---- ---- ---- ---- .1740 +.0180 .1560 285 ---- ---- ---- ---- .1895 +.0195 .1700 290 ---- ---- ---- ---- .2055 +.0200 .1855 295 ---- ---- ---- ---- .2230 +.0220 .2010 300 ---- ---- ---- ---- .2410 +.0230 .2180 305 ---- ---- ---- ---- .2600 +.0245 .2355 310 ---- ---- ---- ---- .2805 +.0265 .2540 315 ---- ---- ---- ---- .3015 +.0275 .2740 320 ---- ---- ---- ---- .3235 +.0290 .2945 325 ---- ---- ---- ---- .3465 +.0305 .3160 330 ---- ---- ---- ---- .3705 +.0320 .3385 335 ---- ---- ---- ---- .3960 +.0340 .3620 340 ---- ---- ---- ---- .4220 +.0350 .3870 345 ---- ---- ---- ---- .4495 +.0370 .4125 350 ---- ---- ---- ---- .4775 +.0385 .4390 355 ---- ---- ---- ---- .5065 +.0395 .4670 360 ---- ---- ---- ---- .5370 +.0415 .4955 365 ---- ---- ---- ---- .5680 +.0430 .5250 370 ---- ---- ---- ---- .6000 +.0445 .5555 375 ---- ---- ---- ---- .6330 +.0460 .5870 380 ---- ---- ---- ---- .6665 +.0470 .6195 385 ---- ---- ---- ---- .7010 +.0485 .6525 390 ---- ---- ---- ---- .7365 +.0500 .6865 395 ---- ---- ---- ---- .7725 +.0515 .7210 400 ---- ---- ---- ---- .8095 +.0530 .7565 405 ---- ---- ---- ---- .8470 +.0540 .7930 410 ---- ---- ---- ---- .8850 +.0555 .8295 415 ---- ---- ---- ---- .9235 +.0565 .8670 420 ---- ---- ---- ---- .9630 +.0580 .9050 425 ---- ---- ---- ---- 1.0025 +.0585 .9440 430 ---- ---- ---- ---- 1.0430 +.0600 .9830 435 ---- ---- ---- ---- 1.0840 +.0615 1.0225 440 ---- ---- ---- ---- 1.1250 +.0620 1.0630 445 ---- ---- ---- ---- 1.1670 +.0635 1.1035 450 ---- ---- ---- ---- 1.2090 +.0640 1.1450 455 ---- ---- ---- ---- 1.2515 +.0650 1.1865 460 ---- ---- ---- ---- 1.2945 +.0660 1.2285 465 ---- ---- ---- ---- 1.3380 +.0670 1.2710 470 ---- ---- ---- ---- 1.3820 +.0685 1.3135 475 ---- ---- ---- ---- 1.4260 +.0690 1.3570 480 ---- ---- ---- ---- 1.4705 +.0700 1.4005 485 ---- ---- ---- ---- 1.5150 +.0705 1.4445 490 ---- ---- ---- ---- 1.5605 +.0715 1.4890 495 ---- ---- ---- ---- 1.6055 +.0720 1.5335 500 ---- ---- ---- ---- 1.6515 +.0730 1.5785 505 ---- ---- ---- ---- 1.6975 +.0740 1.6235 510 ---- ---- ---- ---- 1.7440 +.0750 1.6690 515 ---- ---- ---- ---- 1.7905 +.0755 1.7150 520 ---- ---- ---- ---- 1.8370 +.0760 1.7610 525 ---- ---- ---- ---- 1.8840 +.0765 1.8075 530 ---- ---- ---- ---- 1.9315 +.0775 1.8540 535 ---- ---- ---- ---- 1.9790 +.0780 1.9010 540 ---- ---- ---- ---- 2.0265 +.0785 1.9480 545 ---- ---- ---- ---- 2.0745 +.0790 1.9955 550 ---- ---- ---- ---- 2.1230 +.0800 2.0430 555 ---- ---- ---- ---- 2.1715 +.0805 2.0910 560 ---- ---- ---- ---- 2.2200 +.0810 2.1390 565 ---- ---- ---- ---- 2.2685 +.0815 2.1870 570 ---- ---- ---- ---- 2.3175 +.0820 2.2355 575 ---- ---- ---- ---- 2.3670 +.0830 2.2840 580 ---- ---- ---- ---- 2.4165 +.0835 2.3330 600 ---- ---- ---- ---- 2.6155 +.0855 2.5300 625 ---- ---- ---- ---- 2.8655 +.0860 2.7795 650 ---- ---- ---- ---- 3.1155 +.0860 3.0295 675 ---- ---- ---- ---- 3.3655 +.0860 3.2795 700 ---- ---- ---- ---- 3.6155 +.0860 3.5295 725 ---- ---- ---- ---- 3.8655 +.0860 3.7795 750 ---- ---- ---- ---- 4.1155 +.0860 4.0295 775 ---- ---- ---- ---- 4.3655 +.0860 4.2795 800 ---- ---- ---- ---- 4.6155 +.0860 4.5295 825 ---- ---- ---- ---- 4.8655 +.0860 4.7795 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0060 +.0010 .0050 175 ---- ---- ---- ---- .0155 +.0020 .0135 200 ---- ---- ---- ---- .0340 +.0045 .0295 220 ---- ---- ---- ---- .0570 +.0065 .0505 225 ---- ---- ---- ---- .0640 +.0075 .0565 230 ---- ---- ---- ---- .0720 +.0080 .0640 235 ---- ---- ---- ---- .0805 +.0090 .0715 240 ---- ---- ---- ---- .0895 +.0100 .0795 245 ---- ---- ---- ---- .0990 +.0105 .0885 250 ---- ---- ---- ---- .1095 +.0115 .0980 255 ---- ---- ---- ---- .1205 +.0125 .1080 260 ---- ---- ---- ---- .1325 +.0135 .1190 265 ---- ---- ---- ---- .1455 +.0150 .1305 270 ---- ---- ---- ---- .1585 +.0155 .1430 275 ---- ---- ---- ---- .1730 +.0170 .1560 280 ---- ---- ---- ---- .1880 +.0185 .1695 285 ---- ---- ---- ---- .2035 +.0195 .1840 290 ---- ---- ---- ---- .2200 +.0205 .1995 295 ---- ---- ---- ---- .2375 +.0220 .2155 300 ---- ---- ---- ---- .2560 +.0235 .2325 305 ---- ---- ---- ---- .2750 +.0245 .2505 310 ---- ---- ---- ---- .2955 +.0265 .2690 315 ---- ---- ---- ---- .3165 +.0275 .2890 320 ---- ---- ---- ---- .3385 +.0290 .3095 325 ---- ---- ---- ---- .3615 +.0305 .3310 330 ---- ---- ---- ---- .3860 +.0320 .3540 335 ---- ---- ---- ---- .4110 +.0335 .3775 340 ---- ---- ---- ---- .4370 +.0350 .4020 345 ---- ---- ---- ---- .4645 +.0365 .4280 350 ---- ---- ---- ---- .4925 +.0380 .4545 355 ---- ---- ---- ---- .5215 +.0395 .4820 360 ---- ---- ---- ---- .5515 +.0410 .5105 365 ---- ---- ---- ---- .5825 +.0420 .5405 370 ---- ---- ---- ---- .6145 +.0440 .5705 375 ---- ---- ---- ---- .6475 +.0455 .6020 380 ---- ---- ---- ---- .6810 +.0470 .6340 385 ---- ---- ---- ---- .7150 +.0480 .6670 390 ---- ---- ---- ---- .7505 +.0495 .7010 395 ---- ---- ---- ---- .7860 +.0505 .7355 400 ---- ---- ---- ---- .8225 +.0515 .7710 405 ---- ---- ---- ---- .8600 +.0530 .8070 410 ---- ---- ---- ---- .8980 +.0545 .8435 415 ---- ---- ---- ---- .9365 +.0560 .8805 420 ---- ---- ---- ---- .9755 +.0570 .9185 425 ---- ---- ---- ---- 1.0150 +.0580 .9570 430 ---- ---- ---- ---- 1.0550 +.0590 .9960 435 ---- ---- ---- ---- 1.0955 +.0600 1.0355 440 ---- ---- ---- ---- 1.1365 +.0610 1.0755 445 ---- ---- ---- ---- 1.1780 +.0620 1.1160 450 ---- ---- ---- ---- 1.2200 +.0630 1.1570 455 ---- ---- ---- ---- 1.2625 +.0645 1.1980 460 ---- ---- ---- ---- 1.3050 +.0650 1.2400 465 ---- ---- ---- ---- 1.3480 +.0660 1.2820 470 ---- ---- ---- ---- 1.3915 +.0670 1.3245 475 ---- ---- ---- ---- 1.4355 +.0680 1.3675 480 ---- ---- ---- ---- 1.4795 +.0685 1.4110 485 ---- ---- ---- ---- 1.5240 +.0695 1.4545 490 ---- ---- ---- ---- 1.5685 +.0700 1.4985 495 ---- ---- ---- ---- 1.6140 +.0710 1.5430 500 ---- ---- ---- ---- 1.6590 +.0715 1.5875 505 ---- ---- ---- ---- 1.7050 +.0725 1.6325 510 ---- ---- ---- ---- 1.7510 +.0735 1.6775 515 ---- ---- ---- ---- 1.7970 +.0740 1.7230 520 ---- ---- ---- ---- 1.8435 +.0750 1.7685 525 ---- ---- ---- ---- 1.8900 +.0755 1.8145 530 ---- ---- ---- ---- 1.9370 +.0760 1.8610 535 ---- ---- ---- ---- 1.9840 +.0765 1.9075 540 ---- ---- ---- ---- 2.0315 +.0775 1.9540 545 ---- ---- ---- ---- 2.0790 +.0780 2.0010 550 ---- ---- ---- ---- 2.1270 +.0785 2.0485 555 ---- ---- ---- ---- 2.1750 +.0790 2.0960 560 ---- ---- ---- ---- 2.2230 +.0795 2.1435 565 ---- ---- ---- ---- 2.2715 +.0805 2.1910 570 ---- ---- ---- ---- 2.3200 +.0810 2.2390 575 ---- ---- ---- ---- 2.3690 +.0815 2.2875 580 ---- ---- ---- ---- 2.4180 +.0820 2.3360 600 ---- ---- ---- ---- 2.6155 +.0840 2.5315 625 ---- ---- ---- ---- 2.8655 +.0860 2.7795 650 ---- ---- ---- ---- 3.1155 +.0860 3.0295 675 ---- ---- ---- ---- 3.3655 +.0860 3.2795 700 ---- ---- ---- ---- 3.6155 +.0860 3.5295 725 ---- ---- ---- ---- 3.8655 +.0860 3.7795 750 ---- ---- ---- ---- 4.1155 +.0860 4.0295 775 ---- ---- ---- ---- 4.3655 +.0860 4.2795 800 ---- ---- ---- ---- 4.6155 +.0860 4.5295 825 ---- ---- ---- ---- 4.8655 +.0860 4.7795 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0150 UNCH .0150 200 ---- ---- ---- ---- .0340 +.0015 .0325 220 ---- ---- ---- ---- .0585 +.0035 .0550 225 ---- ---- ---- ---- .0660 +.0045 .0615 230 ---- ---- ---- ---- .0745 +.0055 .0690 235 ---- ---- ---- ---- .0835 +.0060 .0775 240 ---- ---- ---- ---- .0935 +.0075 .0860 245 ---- ---- ---- ---- .1040 +.0085 .0955 250 ---- ---- ---- ---- .1150 +.0095 .1055 255 ---- ---- ---- ---- .1275 +.0110 .1165 260 ---- ---- ---- ---- .1400 +.0120 .1280 265 ---- ---- ---- ---- .1535 +.0135 .1400 270 ---- ---- ---- ---- .1680 +.0150 .1530 275 ---- ---- ---- ---- .1835 +.0170 .1665 280 ---- ---- ---- ---- .1995 +.0185 .1810 285 ---- ---- ---- ---- .2165 +.0205 .1960 290 ---- ---- ---- ---- .2340 +.0220 .2120 295 ---- ---- ---- ---- .2530 +.0240 .2290 300 ---- ---- ---- ---- .2725 +.0260 .2465 305 ---- ---- ---- ---- .2925 +.0275 .2650 310 ---- ---- ---- ---- .3140 +.0300 .2840 315 ---- ---- ---- ---- .3360 +.0315 .3045 320 ---- ---- ---- ---- .3590 +.0335 .3255 325 ---- ---- ---- ---- .3830 +.0355 .3475 330 ---- ---- ---- ---- .4075 +.0365 .3710 335 ---- ---- ---- ---- .4335 +.0385 .3950 340 ---- ---- ---- ---- .4600 +.0400 .4200 345 ---- ---- ---- ---- .4870 +.0410 .4460 350 ---- ---- ---- ---- .5155 +.0430 .4725 355 ---- ---- ---- ---- .5445 +.0440 .5005 360 ---- ---- ---- ---- .5750 +.0455 .5295 365 ---- ---- ---- ---- .6055 +.0465 .5590 370 ---- ---- ---- ---- .6375 +.0480 .5895 375 ---- ---- ---- ---- .6700 +.0495 .6205 380 ---- ---- ---- ---- .7030 +.0500 .6530 385 ---- ---- ---- ---- .7370 +.0510 .6860 390 ---- ---- ---- ---- .7715 +.0520 .7195 395 ---- ---- ---- ---- .8070 +.0530 .7540 400 ---- ---- ---- ---- .8430 +.0540 .7890 405 ---- ---- ---- ---- .8795 +.0545 .8250 410 ---- ---- ---- ---- .9170 +.0560 .8610 415 ---- ---- ---- ---- .9545 +.0565 .8980 420 ---- ---- ---- ---- .9930 +.0570 .9360 425 ---- ---- ---- ---- 1.0320 +.0580 .9740 430 ---- ---- ---- ---- 1.0715 +.0585 1.0130 435 ---- ---- ---- ---- 1.1115 +.0595 1.0520 440 ---- ---- ---- ---- 1.1520 +.0605 1.0915 445 ---- ---- ---- ---- 1.1925 +.0605 1.1320 450 ---- ---- ---- ---- 1.2340 +.0615 1.1725 455 ---- ---- ---- ---- 1.2755 +.0620 1.2135 460 ---- ---- ---- ---- 1.3180 +.0630 1.2550 465 ---- ---- ---- ---- 1.3605 +.0635 1.2970 470 ---- ---- ---- ---- 1.4030 +.0640 1.3390 475 ---- ---- ---- ---- 1.4465 +.0650 1.3815 480 ---- ---- ---- ---- 1.4900 +.0655 1.4245 485 ---- ---- ---- ---- 1.5340 +.0660 1.4680 490 ---- ---- ---- ---- 1.5785 +.0670 1.5115 495 ---- ---- ---- ---- 1.6230 +.0675 1.5555 500 ---- ---- ---- ---- 1.6680 +.0685 1.5995 505 ---- ---- ---- ---- 1.7130 +.0690 1.6440 510 ---- ---- ---- ---- 1.7585 +.0695 1.6890 515 ---- ---- ---- ---- 1.8040 +.0700 1.7340 520 ---- ---- ---- ---- 1.8505 +.0710 1.7795 525 ---- ---- ---- ---- 1.8965 +.0710 1.8255 530 ---- ---- ---- ---- 1.9430 +.0720 1.8710 535 ---- ---- ---- ---- 1.9900 +.0725 1.9175 540 ---- ---- ---- ---- 2.0370 +.0735 1.9635 545 ---- ---- ---- ---- 2.0845 +.0740 2.0105 550 ---- ---- ---- ---- 2.1320 +.0750 2.0570 555 ---- ---- ---- ---- 2.1795 +.0755 2.1040 560 ---- ---- ---- ---- 2.2275 +.0760 2.1515 565 ---- ---- ---- ---- 2.2760 +.0770 2.1990 570 ---- ---- ---- ---- 2.3245 +.0780 2.2465 575 ---- ---- ---- ---- 2.3730 +.0785 2.2945 600 ---- ---- ---- ---- 2.6190 +.0820 2.5370 625 ---- ---- ---- ---- 2.8690 +.0855 2.7835 650 ---- ---- ---- ---- 3.1190 +.0860 3.0330 675 ---- ---- ---- ---- 3.3690 +.0860 3.2830 700 ---- ---- ---- ---- 3.6190 +.0860 3.5330 725 ---- ---- ---- ---- 3.8690 +.0860 3.7830 750 ---- ---- ---- ---- 4.1190 +.0860 4.0330 775 ---- ---- ---- ---- 4.3690 +.0860 4.2830 800 ---- ---- ---- ---- 4.6190 +.0860 4.5330 825 ---- ---- ---- ---- 4.8690 +.0860 4.7830 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0085 +.0010 .0075 175 ---- ---- ---- ---- .0210 +.0025 .0185 200 ---- ---- ---- ---- .0430 +.0050 .0380 220 ---- ---- ---- ---- .0700 +.0075 .0625 225 ---- ---- ---- ---- .0780 +.0080 .0700 230 ---- ---- ---- ---- .0865 +.0085 .0780 235 ---- ---- ---- ---- .0960 +.0095 .0865 240 ---- ---- ---- ---- .1060 +.0105 .0955 245 ---- ---- ---- ---- .1170 +.0115 .1055 250 ---- ---- ---- ---- .1285 +.0125 .1160 255 ---- ---- ---- ---- .1405 +.0135 .1270 260 ---- ---- ---- ---- .1535 +.0145 .1390 265 ---- ---- ---- ---- .1670 +.0155 .1515 270 ---- ---- ---- ---- .1810 +.0165 .1645 275 ---- ---- ---- ---- .1965 +.0180 .1785 280 ---- ---- ---- ---- .2120 +.0190 .1930 285 ---- ---- ---- ---- .2285 +.0200 .2085 290 ---- ---- ---- ---- .2460 +.0215 .2245 295 ---- ---- ---- ---- .2640 +.0225 .2415 300 ---- ---- ---- ---- .2830 +.0235 .2595 305 ---- ---- ---- ---- .3030 +.0250 .2780 310 ---- ---- ---- ---- .3240 +.0265 .2975 315 ---- ---- ---- ---- .3455 +.0280 .3175 320 ---- ---- ---- ---- .3680 +.0290 .3390 325 ---- ---- ---- ---- .3915 +.0305 .3610 330 ---- ---- ---- ---- .4160 +.0320 .3840 335 ---- ---- ---- ---- .4415 +.0335 .4080 340 ---- ---- ---- ---- .4680 +.0350 .4330 345 ---- ---- ---- ---- .4950 +.0360 .4590 350 ---- ---- ---- ---- .5235 +.0375 .4860 355 ---- ---- ---- ---- .5525 +.0385 .5140 360 ---- ---- ---- ---- .5830 +.0405 .5425 365 ---- ---- ---- ---- .6140 +.0420 .5720 370 ---- ---- ---- ---- .6455 +.0430 .6025 375 ---- ---- ---- ---- .6780 +.0440 .6340 380 ---- ---- ---- ---- .7115 +.0455 .6660 385 ---- ---- ---- ---- .7455 +.0465 .6990 390 ---- ---- ---- ---- .7805 +.0480 .7325 395 ---- ---- ---- ---- .8160 +.0490 .7670 400 ---- ---- ---- ---- .8525 +.0505 .8020 405 ---- ---- ---- ---- .8895 +.0520 .8375 410 ---- ---- ---- ---- .9270 +.0530 .8740 415 ---- ---- ---- ---- .9650 +.0540 .9110 420 ---- ---- ---- ---- 1.0035 +.0550 .9485 425 ---- ---- ---- ---- 1.0430 +.0565 .9865 430 ---- ---- ---- ---- 1.0825 +.0570 1.0255 435 ---- ---- ---- ---- 1.1225 +.0580 1.0645 440 ---- ---- ---- ---- 1.1630 +.0590 1.1040 445 ---- ---- ---- ---- 1.2045 +.0605 1.1440 450 ---- ---- ---- ---- 1.2455 +.0610 1.1845 455 ---- ---- ---- ---- 1.2875 +.0620 1.2255 460 ---- ---- ---- ---- 1.3300 +.0630 1.2670 465 ---- ---- ---- ---- 1.3725 +.0640 1.3085 470 ---- ---- ---- ---- 1.4155 +.0650 1.3505 475 ---- ---- ---- ---- 1.4585 +.0655 1.3930 480 ---- ---- ---- ---- 1.5020 +.0665 1.4355 485 ---- ---- ---- ---- 1.5460 +.0670 1.4790 490 ---- ---- ---- ---- 1.5900 +.0675 1.5225 495 ---- ---- ---- ---- 1.6345 +.0685 1.5660 500 ---- ---- ---- ---- 1.6795 +.0695 1.6100 505 ---- ---- ---- ---- 1.7245 +.0700 1.6545 510 ---- ---- ---- ---- 1.7700 +.0710 1.6990 515 ---- ---- ---- ---- 1.8155 +.0715 1.7440 520 ---- ---- ---- ---- 1.8610 +.0720 1.7890 525 ---- ---- ---- ---- 1.9070 +.0725 1.8345 530 ---- ---- ---- ---- 1.9535 +.0735 1.8800 535 ---- ---- ---- ---- 2.0000 +.0745 1.9255 540 ---- ---- ---- ---- 2.0465 +.0745 1.9720 545 ---- ---- ---- ---- 2.0935 +.0755 2.0180 550 ---- ---- ---- ---- 2.1410 +.0765 2.0645 555 ---- ---- ---- ---- 2.1880 +.0765 2.1115 560 ---- ---- ---- ---- 2.2355 +.0770 2.1585 565 ---- ---- ---- ---- 2.2835 +.0780 2.2055 570 ---- ---- ---- ---- 2.3315 +.0785 2.2530 575 ---- ---- ---- ---- 2.3795 +.0790 2.3005 600 ---- ---- ---- ---- 2.6225 +.0820 2.5405 625 ---- ---- ---- ---- 2.8690 +.0840 2.7850 650 ---- ---- ---- ---- 3.1190 +.0860 3.0330 675 ---- ---- ---- ---- 3.3690 +.0860 3.2830 700 ---- ---- ---- ---- 3.6190 +.0860 3.5330 725 ---- ---- ---- ---- 3.8690 +.0860 3.7830 750 ---- ---- ---- ---- 4.1190 +.0860 4.0330 775 ---- ---- ---- ---- 4.3690 +.0860 4.2830 800 ---- ---- ---- ---- 4.6190 +.0860 4.5330 825 ---- ---- ---- ---- 4.8690 +.0860 4.7830 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0090 +.0010 .0080 175 ---- ---- ---- ---- .0225 +.0025 .0200 200 ---- ---- ---- ---- .0460 +.0050 .0410 220 ---- ---- ---- ---- .0745 +.0080 .0665 225 ---- ---- ---- ---- .0830 +.0085 .0745 230 ---- ---- ---- ---- .0920 +.0090 .0830 235 ---- ---- ---- ---- .1020 +.0100 .0920 240 ---- ---- ---- ---- .1125 +.0110 .1015 245 ---- ---- ---- ---- .1240 +.0120 .1120 250 ---- ---- ---- ---- .1360 +.0130 .1230 255 ---- ---- ---- ---- .1485 +.0140 .1345 260 ---- ---- ---- ---- .1620 +.0150 .1470 265 ---- ---- ---- ---- .1760 +.0160 .1600 270 ---- ---- ---- ---- .1910 +.0170 .1740 275 ---- ---- ---- ---- .2065 +.0180 .1885 280 ---- ---- ---- ---- .2230 +.0195 .2035 285 ---- ---- ---- ---- .2400 +.0205 .2195 290 ---- ---- ---- ---- .2580 +.0215 .2365 295 ---- ---- ---- ---- .2765 +.0225 .2540 300 ---- ---- ---- ---- .2960 +.0240 .2720 305 ---- ---- ---- ---- .3165 +.0250 .2915 310 ---- ---- ---- ---- .3380 +.0265 .3115 315 ---- ---- ---- ---- .3600 +.0280 .3320 320 ---- ---- ---- ---- .3830 +.0290 .3540 325 ---- ---- ---- ---- .4070 +.0305 .3765 330 ---- ---- ---- ---- .4315 +.0315 .4000 335 ---- ---- ---- ---- .4575 +.0335 .4240 340 ---- ---- ---- ---- .4840 +.0345 .4495 345 ---- ---- ---- ---- .5115 +.0360 .4755 350 ---- ---- ---- ---- .5400 +.0375 .5025 355 ---- ---- ---- ---- .5690 +.0385 .5305 360 ---- ---- ---- ---- .5990 +.0400 .5590 365 ---- ---- ---- ---- .6300 +.0410 .5890 370 ---- ---- ---- ---- .6615 +.0425 .6190 375 ---- ---- ---- ---- .6940 +.0435 .6505 380 ---- ---- ---- ---- .7270 +.0450 .6820 385 ---- ---- ---- ---- .7610 +.0460 .7150 390 ---- ---- ---- ---- .7955 +.0475 .7480 395 ---- ---- ---- ---- .8310 +.0490 .7820 400 ---- ---- ---- ---- .8665 +.0495 .8170 405 ---- ---- ---- ---- .9030 +.0505 .8525 410 ---- ---- ---- ---- .9405 +.0520 .8885 415 ---- ---- ---- ---- .9780 +.0530 .9250 420 ---- ---- ---- ---- 1.0160 +.0540 .9620 425 ---- ---- ---- ---- 1.0550 +.0555 .9995 430 ---- ---- ---- ---- 1.0940 +.0560 1.0380 435 ---- ---- ---- ---- 1.1340 +.0575 1.0765 440 ---- ---- ---- ---- 1.1740 +.0580 1.1160 445 ---- ---- ---- ---- 1.2145 +.0590 1.1555 450 ---- ---- ---- ---- 1.2560 +.0605 1.1955 455 ---- ---- ---- ---- 1.2970 +.0610 1.2360 460 ---- ---- ---- ---- 1.3390 +.0620 1.2770 465 ---- ---- ---- ---- 1.3810 +.0630 1.3180 470 ---- ---- ---- ---- 1.4235 +.0635 1.3600 475 ---- ---- ---- ---- 1.4665 +.0645 1.4020 480 ---- ---- ---- ---- 1.5100 +.0655 1.4445 485 ---- ---- ---- ---- 1.5535 +.0665 1.4870 490 ---- ---- ---- ---- 1.5970 +.0670 1.5300 495 ---- ---- ---- ---- 1.6410 +.0675 1.5735 500 ---- ---- ---- ---- 1.6855 +.0685 1.6170 505 ---- ---- ---- ---- 1.7305 +.0695 1.6610 510 ---- ---- ---- ---- 1.7755 +.0705 1.7050 515 ---- ---- ---- ---- 1.8205 +.0710 1.7495 520 ---- ---- ---- ---- 1.8660 +.0715 1.7945 525 ---- ---- ---- ---- 1.9115 +.0720 1.8395 530 ---- ---- ---- ---- 1.9575 +.0725 1.8850 535 ---- ---- ---- ---- 2.0040 +.0735 1.9305 540 ---- ---- ---- ---- 2.0505 +.0745 1.9760 545 ---- ---- ---- ---- 2.0970 +.0750 2.0220 550 ---- ---- ---- ---- 2.1440 +.0755 2.0685 555 ---- ---- ---- ---- 2.1910 +.0760 2.1150 575 ---- ---- ---- ---- 2.3810 +.0785 2.3025 600 ---- ---- ---- ---- 2.6230 +.0810 2.5420 625 ---- ---- ---- ---- 2.8695 +.0840 2.7855 650 ---- ---- ---- ---- 3.1190 +.0860 3.0330 675 ---- ---- ---- ---- 3.3690 +.0860 3.2830 700 ---- ---- ---- ---- 3.6190 +.0860 3.5330 725 ---- ---- ---- ---- 3.8690 +.0860 3.7830 750 ---- ---- ---- ---- 4.1190 +.0860 4.0330 775 ---- ---- ---- ---- 4.3690 +.0860 4.2830 800 ---- ---- ---- ---- 4.6190 +.0860 4.5330 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0035 +.0005 .0030 150 ---- ---- ---- ---- .0110 +.0015 .0095 175 ---- ---- ---- ---- .0255 +.0030 .0225 200 ---- ---- ---- ---- .0510 +.0055 .0455 225 ---- ---- ---- ---- .0900 +.0090 .0810 230 ---- ---- ---- ---- .0995 +.0095 .0900 235 ---- ---- ---- ---- .1100 +.0105 .0995 240 ---- ---- ---- ---- .1210 +.0115 .1095 245 ---- ---- ---- ---- .1325 +.0125 .1200 250 ---- ---- ---- ---- .1445 +.0130 .1315 255 ---- ---- ---- ---- .1575 +.0140 .1435 260 ---- ---- ---- ---- .1715 +.0150 .1565 265 ---- ---- ---- ---- .1860 +.0165 .1695 270 ---- ---- ---- ---- .2010 +.0170 .1840 275 ---- ---- ---- ---- .2170 +.0185 .1985 280 ---- ---- ---- ---- .2335 +.0195 .2140 285 ---- ---- ---- ---- .2510 +.0205 .2305 290 ---- ---- ---- ---- .2690 +.0215 .2475 295 ---- ---- ---- ---- .2880 +.0230 .2650 300 ---- ---- ---- ---- .3080 +.0245 .2835 305 ---- ---- ---- ---- .3285 +.0255 .3030 310 ---- ---- ---- ---- .3500 +.0270 .3230 315 ---- ---- ---- ---- .3720 +.0280 .3440 320 ---- ---- ---- ---- .3950 +.0290 .3660 325 ---- ---- ---- ---- .4190 +.0305 .3885 330 ---- ---- ---- ---- .4440 +.0320 .4120 335 ---- ---- ---- ---- .4695 +.0330 .4365 340 ---- ---- ---- ---- .4960 +.0340 .4620 345 ---- ---- ---- ---- .5235 +.0355 .4880 350 ---- ---- ---- ---- .5520 +.0370 .5150 355 ---- ---- ---- ---- .5810 +.0380 .5430 360 ---- ---- ---- ---- .6110 +.0395 .5715 365 ---- ---- ---- ---- .6415 +.0405 .6010 370 ---- ---- ---- ---- .6730 +.0420 .6310 375 ---- ---- ---- ---- .7055 +.0435 .6620 380 ---- ---- ---- ---- .7385 +.0445 .6940 385 ---- ---- ---- ---- .7720 +.0455 .7265 390 ---- ---- ---- ---- .8065 +.0470 .7595 395 ---- ---- ---- ---- .8415 +.0480 .7935 400 ---- ---- ---- ---- .8770 +.0490 .8280 405 ---- ---- ---- ---- .9135 +.0505 .8630 410 ---- ---- ---- ---- .9505 +.0515 .8990 415 ---- ---- ---- ---- .9880 +.0530 .9350 420 ---- ---- ---- ---- 1.0260 +.0540 .9720 425 ---- ---- ---- ---- 1.0645 +.0550 1.0095 430 ---- ---- ---- ---- 1.1035 +.0560 1.0475 435 ---- ---- ---- ---- 1.1430 +.0570 1.0860 440 ---- ---- ---- ---- 1.1825 +.0575 1.1250 445 ---- ---- ---- ---- 1.2230 +.0585 1.1645 450 ---- ---- ---- ---- 1.2640 +.0595 1.2045 455 ---- ---- ---- ---- 1.3050 +.0605 1.2445 460 ---- ---- ---- ---- 1.3465 +.0610 1.2855 465 ---- ---- ---- ---- 1.3885 +.0620 1.3265 470 ---- ---- ---- ---- 1.4310 +.0630 1.3680 475 ---- ---- ---- ---- 1.4735 +.0640 1.4095 480 ---- ---- ---- ---- 1.5165 +.0650 1.4515 485 ---- ---- ---- ---- 1.5600 +.0660 1.4940 490 ---- ---- ---- ---- 1.6035 +.0665 1.5370 495 ---- ---- ---- ---- 1.6470 +.0670 1.5800 500 ---- ---- ---- ---- 1.6915 +.0680 1.6235 505 ---- ---- ---- ---- 1.7360 +.0690 1.6670 510 ---- ---- ---- ---- 1.7805 +.0695 1.7110 515 ---- ---- ---- ---- 1.8255 +.0700 1.7555 520 ---- ---- ---- ---- 1.8710 +.0710 1.8000 525 ---- ---- ---- ---- 1.9165 +.0715 1.8450 530 ---- ---- ---- ---- 1.9620 +.0720 1.8900 535 ---- ---- ---- ---- 2.0080 +.0730 1.9350 540 ---- ---- ---- ---- 2.0540 +.0735 1.9805 545 ---- ---- ---- ---- 2.1005 +.0740 2.0265 550 ---- ---- ---- ---- 2.1470 +.0745 2.0725 555 ---- ---- ---- ---- 2.1940 +.0755 2.1185 575 ---- ---- ---- ---- 2.3835 +.0780 2.3055 600 ---- ---- ---- ---- 2.6245 +.0805 2.5440 625 ---- ---- ---- ---- 2.8695 +.0830 2.7865 650 ---- ---- ---- ---- 3.1185 +.0855 3.0330 675 ---- ---- ---- ---- 3.3685 +.0860 3.2825 700 ---- ---- ---- ---- 3.6185 +.0860 3.5325 725 ---- ---- ---- ---- 3.8685 +.0860 3.7825 750 ---- ---- ---- ---- 4.1185 +.0860 4.0325 775 ---- ---- ---- ---- 4.3685 +.0860 4.2825 800 ---- ---- ---- ---- 4.6185 +.0860 4.5325 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0125 +.0015 .0110 175 ---- ---- ---- ---- .0290 +.0030 .0260 200 ---- ---- ---- ---- .0560 +.0055 .0505 225 ---- ---- ---- ---- .0970 +.0090 .0880 230 ---- ---- ---- ---- .1075 +.0100 .0975 235 ---- ---- ---- ---- .1180 +.0110 .1070 240 ---- ---- ---- ---- .1295 +.0120 .1175 245 ---- ---- ---- ---- .1415 +.0125 .1290 250 ---- ---- ---- ---- .1540 +.0135 .1405 255 ---- ---- ---- ---- .1675 +.0145 .1530 260 ---- ---- ---- ---- .1815 +.0155 .1660 265 ---- ---- ---- ---- .1965 +.0165 .1800 270 ---- ---- ---- ---- .2120 +.0175 .1945 275 ---- ---- ---- ---- .2280 +.0185 .2095 280 ---- ---- ---- ---- .2450 +.0195 .2255 285 ---- ---- ---- ---- .2625 +.0205 .2420 290 ---- ---- ---- ---- .2810 +.0220 .2590 295 ---- ---- ---- ---- .3000 +.0230 .2770 300 ---- ---- ---- ---- .3200 +.0240 .2960 305 ---- ---- ---- ---- .3410 +.0255 .3155 310 ---- ---- ---- ---- .3625 +.0265 .3360 315 ---- ---- ---- ---- .3850 +.0280 .3570 320 ---- ---- ---- ---- .4080 +.0290 .3790 325 ---- ---- ---- ---- .4320 +.0305 .4015 330 ---- ---- ---- ---- .4570 +.0315 .4255 335 ---- ---- ---- ---- .4830 +.0330 .4500 340 ---- ---- ---- ---- .5095 +.0345 .4750 345 ---- ---- ---- ---- .5370 +.0355 .5015 350 ---- ---- ---- ---- .5650 +.0365 .5285 355 ---- ---- ---- ---- .5945 +.0380 .5565 360 ---- ---- ---- ---- .6240 +.0390 .5850 365 ---- ---- ---- ---- .6550 +.0405 .6145 370 ---- ---- ---- ---- .6865 +.0420 .6445 375 ---- ---- ---- ---- .7185 +.0430 .6755 380 ---- ---- ---- ---- .7515 +.0440 .7075 385 ---- ---- ---- ---- .7850 +.0455 .7395 390 ---- ---- ---- ---- .8190 +.0465 .7725 395 ---- ---- ---- ---- .8540 +.0475 .8065 400 ---- ---- ---- ---- .8895 +.0485 .8410 405 ---- ---- ---- ---- .9255 +.0495 .8760 410 ---- ---- ---- ---- .9625 +.0510 .9115 415 ---- ---- ---- ---- .9995 +.0520 .9475 420 ---- ---- ---- ---- 1.0375 +.0530 .9845 425 ---- ---- ---- ---- 1.0755 +.0540 1.0215 430 ---- ---- ---- ---- 1.1145 +.0550 1.0595 435 ---- ---- ---- ---- 1.1535 +.0560 1.0975 440 ---- ---- ---- ---- 1.1935 +.0570 1.1365 445 ---- ---- ---- ---- 1.2335 +.0580 1.1755 450 ---- ---- ---- ---- 1.2740 +.0585 1.2155 455 ---- ---- ---- ---- 1.3150 +.0595 1.2555 460 ---- ---- ---- ---- 1.3565 +.0605 1.2960 465 ---- ---- ---- ---- 1.3980 +.0615 1.3365 470 ---- ---- ---- ---- 1.4400 +.0625 1.3775 475 ---- ---- ---- ---- 1.4825 +.0630 1.4195 480 ---- ---- ---- ---- 1.5250 +.0640 1.4610 500 ---- ---- ---- ---- 1.6990 +.0670 1.6320 525 ---- ---- ---- ---- 1.9225 +.0705 1.8520 550 ---- ---- ---- ---- 2.1520 +.0740 2.0780 575 ---- ---- ---- ---- 2.3870 +.0770 2.3100 600 ---- ---- ---- ---- 2.6265 +.0795 2.5470 625 ---- ---- ---- ---- 2.8705 +.0825 2.7880 650 ---- ---- ---- ---- 3.1185 +.0850 3.0335 675 ---- ---- ---- ---- 3.3685 +.0860 3.2825 700 ---- ---- ---- ---- 3.6185 +.0860 3.5325 725 ---- ---- ---- ---- 3.8685 +.0860 3.7825 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0005 .0010 125 ---- ---- ---- ---- .0055 +.0005 .0050 150 ---- ---- ---- ---- .0150 +.0020 .0130 175 ---- ---- ---- ---- .0330 +.0035 .0295 200 ---- ---- ---- ---- .0620 +.0060 .0560 225 ---- ---- ---- ---- .1055 +.0095 .0960 230 ---- ---- ---- ---- .1160 +.0105 .1055 235 ---- ---- ---- ---- .1270 +.0110 .1160 240 ---- ---- ---- ---- .1385 +.0115 .1270 245 ---- ---- ---- ---- .1510 +.0125 .1385 250 ---- ---- ---- ---- .1645 +.0140 .1505 255 ---- ---- ---- ---- .1780 +.0145 .1635 260 ---- ---- ---- ---- .1925 +.0155 .1770 265 ---- ---- ---- ---- .2075 +.0165 .1910 270 ---- ---- ---- ---- .2235 +.0175 .2060 275 ---- ---- ---- ---- .2400 +.0185 .2215 280 ---- ---- ---- ---- .2575 +.0200 .2375 285 ---- ---- ---- ---- .2755 +.0210 .2545 290 ---- ---- ---- ---- .2940 +.0220 .2720 295 ---- ---- ---- ---- .3135 +.0235 .2900 300 ---- ---- ---- ---- .3335 +.0240 .3095 305 ---- ---- ---- ---- .3545 +.0255 .3290 310 ---- ---- ---- ---- .3765 +.0270 .3495 315 ---- ---- ---- ---- .3990 +.0280 .3710 320 ---- ---- ---- ---- .4225 +.0295 .3930 325 ---- ---- ---- ---- .4465 +.0305 .4160 330 ---- ---- ---- ---- .4715 +.0315 .4400 335 ---- ---- ---- ---- .4970 +.0325 .4645 340 ---- ---- ---- ---- .5240 +.0340 .4900 345 ---- ---- ---- ---- .5510 +.0350 .5160 350 ---- ---- ---- ---- .5795 +.0365 .5430 355 ---- ---- ---- ---- .6085 +.0375 .5710 360 ---- ---- ---- ---- .6380 +.0385 .5995 365 ---- ---- ---- ---- .6685 +.0395 .6290 370 ---- ---- ---- ---- .6995 +.0405 .6590 375 ---- ---- ---- ---- .7315 +.0415 .6900 380 ---- ---- ---- ---- .7640 +.0425 .7215 385 ---- ---- ---- ---- .7975 +.0440 .7535 390 ---- ---- ---- ---- .8315 +.0450 .7865 395 ---- ---- ---- ---- .8660 +.0455 .8205 400 ---- ---- ---- ---- .9010 +.0465 .8545 405 ---- ---- ---- ---- .9370 +.0475 .8895 410 ---- ---- ---- ---- .9735 +.0490 .9245 415 ---- ---- ---- ---- 1.0100 +.0495 .9605 420 ---- ---- ---- ---- 1.0475 +.0500 .9975 425 ---- ---- ---- ---- 1.0855 +.0510 1.0345 430 ---- ---- ---- ---- 1.1240 +.0520 1.0720 435 ---- ---- ---- ---- 1.1630 +.0530 1.1100 440 ---- ---- ---- ---- 1.2025 +.0540 1.1485 445 ---- ---- ---- ---- 1.2420 +.0545 1.1875 450 ---- ---- ---- ---- 1.2825 +.0555 1.2270 455 ---- ---- ---- ---- 1.3230 +.0560 1.2670 460 ---- ---- ---- ---- 1.3640 +.0570 1.3070 465 ---- ---- ---- ---- 1.4055 +.0580 1.3475 470 ---- ---- ---- ---- 1.4470 +.0585 1.3885 475 ---- ---- ---- ---- 1.4890 +.0590 1.4300 500 ---- ---- ---- ---- 1.7040 +.0625 1.6415 525 ---- ---- ---- ---- 1.9265 +.0660 1.8605 550 ---- ---- ---- ---- 2.1550 +.0695 2.0855 575 ---- ---- ---- ---- 2.3895 +.0730 2.3165 600 ---- ---- ---- ---- 2.6285 +.0765 2.5520 625 ---- ---- ---- ---- 2.8725 +.0800 2.7925 650 ---- ---- ---- ---- 3.1205 +.0840 3.0365 675 ---- ---- ---- ---- 3.3705 +.0860 3.2845 700 ---- ---- ---- ---- 3.6205 +.0860 3.5345 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0065 +.0010 .0055 150 ---- ---- ---- ---- .0165 +.0015 .0150 175 ---- ---- ---- ---- .0360 +.0035 .0325 200 ---- ---- ---- ---- .0670 +.0060 .0610 225 ---- ---- ---- ---- .1120 +.0100 .1020 230 ---- ---- ---- ---- .1225 +.0105 .1120 235 ---- ---- ---- ---- .1340 +.0110 .1230 240 ---- ---- ---- ---- .1465 +.0125 .1340 245 ---- ---- ---- ---- .1590 +.0130 .1460 250 ---- ---- ---- ---- .1725 +.0140 .1585 255 ---- ---- ---- ---- .1865 +.0150 .1715 260 ---- ---- ---- ---- .2015 +.0160 .1855 265 ---- ---- ---- ---- .2165 +.0165 .2000 270 ---- ---- ---- ---- .2330 +.0180 .2150 275 ---- ---- ---- ---- .2495 +.0190 .2305 280 ---- ---- ---- ---- .2670 +.0200 .2470 285 ---- ---- ---- ---- .2855 +.0215 .2640 290 ---- ---- ---- ---- .3045 +.0225 .2820 295 ---- ---- ---- ---- .3240 +.0235 .3005 300 ---- ---- ---- ---- .3445 +.0250 .3195 305 ---- ---- ---- ---- .3655 +.0260 .3395 310 ---- ---- ---- ---- .3875 +.0270 .3605 315 ---- ---- ---- ---- .4100 +.0280 .3820 320 ---- ---- ---- ---- .4335 +.0295 .4040 325 ---- ---- ---- ---- .4575 +.0305 .4270 330 ---- ---- ---- ---- .4825 +.0315 .4510 335 ---- ---- ---- ---- .5085 +.0330 .4755 340 ---- ---- ---- ---- .5350 +.0340 .5010 345 ---- ---- ---- ---- .5625 +.0350 .5275 350 ---- ---- ---- ---- .5905 +.0360 .5545 355 ---- ---- ---- ---- .6195 +.0375 .5820 360 ---- ---- ---- ---- .6490 +.0380 .6110 365 ---- ---- ---- ---- .6795 +.0395 .6400 370 ---- ---- ---- ---- .7110 +.0410 .6700 375 ---- ---- ---- ---- .7425 +.0415 .7010 380 ---- ---- ---- ---- .7750 +.0425 .7325 385 ---- ---- ---- ---- .8085 +.0440 .7645 390 ---- ---- ---- ---- .8420 +.0445 .7975 395 ---- ---- ---- ---- .8765 +.0455 .8310 400 ---- ---- ---- ---- .9115 +.0465 .8650 405 ---- ---- ---- ---- .9475 +.0480 .8995 410 ---- ---- ---- ---- .9835 +.0485 .9350 415 ---- ---- ---- ---- 1.0205 +.0500 .9705 420 ---- ---- ---- ---- 1.0575 +.0505 1.0070 425 ---- ---- ---- ---- 1.0955 +.0515 1.0440 430 ---- ---- ---- ---- 1.1335 +.0520 1.0815 435 ---- ---- ---- ---- 1.1725 +.0530 1.1195 440 ---- ---- ---- ---- 1.2115 +.0540 1.1575 445 ---- ---- ---- ---- 1.2515 +.0550 1.1965 450 ---- ---- ---- ---- 1.2915 +.0560 1.2355 455 ---- ---- ---- ---- 1.3320 +.0565 1.2755 460 ---- ---- ---- ---- 1.3725 +.0570 1.3155 465 ---- ---- ---- ---- 1.4140 +.0580 1.3560 470 ---- ---- ---- ---- 1.4555 +.0590 1.3965 475 ---- ---- ---- ---- 1.4975 +.0595 1.4380 500 ---- ---- ---- ---- 1.7115 +.0630 1.6485 525 ---- ---- ---- ---- 1.9330 +.0665 1.8665 550 ---- ---- ---- ---- 2.1605 +.0700 2.0905 575 ---- ---- ---- ---- 2.3935 +.0730 2.3205 600 ---- ---- ---- ---- 2.6315 +.0765 2.5550 625 ---- ---- ---- ---- 2.8740 +.0795 2.7945 650 ---- ---- ---- ---- 3.1205 +.0830 3.0375 675 ---- ---- ---- ---- 3.3705 +.0860 3.2845 700 ---- ---- ---- ---- 3.6205 +.0860 3.5345 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 +.0005 .0015 125 ---- ---- ---- ---- .0070 +.0010 .0060 150 ---- ---- ---- ---- .0180 +.0015 .0165 175 ---- ---- ---- ---- .0390 +.0040 .0350 200 ---- ---- ---- ---- .0715 +.0065 .0650 225 ---- ---- ---- ---- .1180 +.0100 .1080 230 ---- ---- ---- ---- .1295 +.0110 .1185 235 ---- ---- ---- ---- .1410 +.0115 .1295 240 ---- ---- ---- ---- .1535 +.0125 .1410 245 ---- ---- ---- ---- .1665 +.0130 .1535 250 ---- ---- ---- ---- .1805 +.0145 .1660 255 ---- ---- ---- ---- .1950 +.0150 .1800 260 ---- ---- ---- ---- .2100 +.0160 .1940 265 ---- ---- ---- ---- .2260 +.0170 .2090 270 ---- ---- ---- ---- .2425 +.0185 .2240 275 ---- ---- ---- ---- .2595 +.0190 .2405 280 ---- ---- ---- ---- .2775 +.0205 .2570 285 ---- ---- ---- ---- .2960 +.0215 .2745 290 ---- ---- ---- ---- .3155 +.0225 .2930 295 ---- ---- ---- ---- .3355 +.0235 .3120 300 ---- ---- ---- ---- .3560 +.0245 .3315 305 ---- ---- ---- ---- .3775 +.0260 .3515 310 ---- ---- ---- ---- .3995 +.0265 .3730 315 ---- ---- ---- ---- .4225 +.0280 .3945 320 ---- ---- ---- ---- .4465 +.0295 .4170 325 ---- ---- ---- ---- .4710 +.0305 .4405 330 ---- ---- ---- ---- .4960 +.0315 .4645 335 ---- ---- ---- ---- .5220 +.0325 .4895 340 ---- ---- ---- ---- .5490 +.0340 .5150 345 ---- ---- ---- ---- .5765 +.0350 .5415 350 ---- ---- ---- ---- .6050 +.0360 .5690 355 ---- ---- ---- ---- .6340 +.0370 .5970 360 ---- ---- ---- ---- .6640 +.0385 .6255 365 ---- ---- ---- ---- .6945 +.0395 .6550 370 ---- ---- ---- ---- .7255 +.0405 .6850 375 ---- ---- ---- ---- .7575 +.0415 .7160 380 ---- ---- ---- ---- .7900 +.0425 .7475 385 ---- ---- ---- ---- .8230 +.0435 .7795 390 ---- ---- ---- ---- .8570 +.0445 .8125 395 ---- ---- ---- ---- .8915 +.0455 .8460 400 ---- ---- ---- ---- .9265 +.0465 .8800 405 ---- ---- ---- ---- .9620 +.0475 .9145 410 ---- ---- ---- ---- .9980 +.0485 .9495 415 ---- ---- ---- ---- 1.0345 +.0490 .9855 420 ---- ---- ---- ---- 1.0720 +.0505 1.0215 425 ---- ---- ---- ---- 1.1095 +.0510 1.0585 430 ---- ---- ---- ---- 1.1475 +.0520 1.0955 435 ---- ---- ---- ---- 1.1865 +.0530 1.1335 440 ---- ---- ---- ---- 1.2255 +.0540 1.1715 445 ---- ---- ---- ---- 1.2650 +.0550 1.2100 450 ---- ---- ---- ---- 1.3045 +.0550 1.2495 475 ---- ---- ---- ---- 1.5095 +.0590 1.4505 500 ---- ---- ---- ---- 1.7225 +.0625 1.6600 525 ---- ---- ---- ---- 1.9430 +.0665 1.8765 550 ---- ---- ---- ---- 2.1695 +.0695 2.1000 575 ---- ---- ---- ---- 2.4015 +.0730 2.3285 600 ---- ---- ---- ---- 2.6385 +.0760 2.5625 625 ---- ---- ---- ---- 2.8800 +.0790 2.8010 650 ---- ---- ---- ---- 3.1260 +.0825 3.0435 675 ---- ---- ---- ---- 3.3755 +.0855 3.2900 700 ---- ---- ---- ---- 3.6255 +.0860 3.5395 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 ---- ---- 050 ---- ---- ---- ---- .0005 ---- ---- 075 ---- ---- ---- ---- .0005 ---- ---- 100 ---- ---- ---- ---- .0025 ---- ---- 125 ---- ---- ---- ---- .0080 ---- ---- 150 ---- ---- ---- ---- .0205 ---- ---- 175 ---- ---- ---- ---- .0430 ---- ---- 200 ---- ---- ---- ---- .0770 ---- ---- 225 ---- ---- ---- ---- .1260 ---- ---- 245 ---- ---- ---- ---- .1760 ---- ---- 250 ---- ---- ---- ---- .1900 ---- ---- 255 ---- ---- ---- ---- .2045 ---- ---- 260 ---- ---- ---- ---- .2200 ---- ---- 265 ---- ---- ---- ---- .2360 ---- ---- 270 ---- ---- ---- ---- .2530 ---- ---- 275 ---- ---- ---- ---- .2705 ---- ---- 280 ---- ---- ---- ---- .2885 ---- ---- 285 ---- ---- ---- ---- .3075 ---- ---- 290 ---- ---- ---- ---- .3270 ---- ---- 295 ---- ---- ---- ---- .3470 ---- ---- 300 ---- ---- ---- ---- .3680 ---- ---- 305 ---- ---- ---- ---- .3895 ---- ---- 310 ---- ---- ---- ---- .4120 ---- ---- 315 ---- ---- ---- ---- .4350 ---- ---- 320 ---- ---- ---- ---- .4585 ---- ---- 325 ---- ---- ---- ---- .4830 ---- ---- 330 ---- ---- ---- ---- .5085 ---- ---- 335 ---- ---- ---- ---- .5345 ---- ---- 340 ---- ---- ---- ---- .5615 ---- ---- 345 ---- ---- ---- ---- .5890 ---- ---- 350 ---- ---- ---- ---- .6175 ---- ---- 355 ---- ---- ---- ---- .6465 ---- ---- 360 ---- ---- ---- ---- .6765 ---- ---- 365 ---- ---- ---- ---- .7070 ---- ---- 370 ---- ---- ---- ---- .7380 ---- ---- 375 ---- ---- ---- ---- .7695 ---- ---- 380 ---- ---- ---- ---- .8020 ---- ---- 385 ---- ---- ---- ---- .8355 ---- ---- 390 ---- ---- ---- ---- .8690 ---- ---- 395 ---- ---- ---- ---- .9035 ---- ---- 400 ---- ---- ---- ---- .9380 ---- ---- 405 ---- ---- ---- ---- .9735 ---- ---- 410 ---- ---- ---- ---- 1.0095 ---- ---- 415 ---- ---- ---- ---- 1.0460 ---- ---- 420 ---- ---- ---- ---- 1.0830 ---- ---- 425 ---- ---- ---- ---- 1.1205 ---- ---- 430 ---- ---- ---- ---- 1.1585 ---- ---- 435 ---- ---- ---- ---- 1.1970 ---- ---- 440 ---- ---- ---- ---- 1.2355 ---- ---- 445 ---- ---- ---- ---- 1.2750 ---- ---- 450 ---- ---- ---- ---- 1.3145 ---- ---- 475 ---- ---- ---- ---- 1.5185 ---- ---- 500 ---- ---- ---- ---- 1.7305 ---- ---- 525 ---- ---- ---- ---- 1.9495 ---- ---- 550 ---- ---- ---- ---- 2.1750 ---- ---- 575 ---- ---- ---- ---- 2.4060 ---- ---- 600 ---- ---- ---- ---- 2.6415 ---- ---- 625 ---- ---- ---- ---- 2.8820 ---- ---- 650 ---- ---- ---- ---- 3.1270 ---- ---- 675 ---- ---- ---- ---- 3.3755 ---- ---- 700 ---- ---- ---- ---- 3.6255 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1119 1670 28583 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 72.25A ---- ---- ---- 67500 ---- ---- ---- 54.00A ---- ---- ---- 70000 ---- ---- ---- 34.00A ---- ---- ---- 72500 ---- ---- ---- 23.00A ---- ---- ---- 75000 ---- ---- ---- 13.25A ---- ---- ---- 77500 ---- ---- ---- 7.00A ---- ---- ---- 80000 ---- ---- ---- ---- 3.75 +2.25 1.50 25 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 +.25 .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 53.00A ---- ---- ---- 67500 ---- ---- ---- 39.75A ---- ---- ---- 70000 ---- ---- ---- ---- 24.25 +1.00 23.25 20 72500 ---- ---- ---- 19.00A ---- ---- ---- 75000 ---- ---- ---- 13.50A ---- ---- ---- 80000 ---- ---- ---- ---- 4.25 UNCH 4.25 25 85000 ---- ---- ---- 3.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 UNCH .50 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 UNCH .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 90.50A ---- ---- ---- 67500 ---- ---- ---- 57.00A ---- ---- ---- 70000 ---- ---- ---- 44.75A ---- ---- ---- 75000 ---- ---- ---- 24.25A ---- ---- ---- 80000 ---- ---- ---- ---- 7.25 -1.25 8.50 75 85000 ---- ---- ---- 6.25A ---- ---- ---- 90000 ---- ---- ---- ---- 2.00 -.25 2.25 75 92000 ---- ---- ---- ---- 1.50 -.25 1.75 50 92500 ---- ---- ---- ---- 1.50 -.25 1.75 50 95000 ---- ---- ---- 3.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 +.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 115.00A ---- ---- ---- 67500 ---- ---- ---- 97.75A ---- ---- ---- 70000 ---- ---- ---- 75.00A ---- ---- ---- 75000 ---- ---- ---- 50.25A ---- ---- ---- 80000 ---- 12.25B ---- 12.25B 14.00 +2.00 12.00 75 87500 ---- ---- ---- 13.00A ---- ---- ---- 90000 ---- ---- ---- ---- 4.50 +1.00 3.50 75 92000 ---- ---- ---- ---- 3.50 +.75 2.75 50 95000 ---- ---- ---- 7.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 UNCH 4.00 150 120000 ---- ---- ---- ---- 2.00 UNCH 2.00 50 65000 ---- ---- ---- 117.00A ---- ---- ---- 67500 ---- ---- ---- 93.25A ---- ---- ---- 70000 ---- ---- ---- 78.75A ---- ---- ---- 75000 ---- ---- ---- 55.00A ---- ---- ---- 80000 ---- 18.25B ---- 18.25B 18.25 +1.00 17.25 75 85000 ---- ---- ---- 22.75A ---- ---- ---- 90000 ---- ---- ---- ---- 7.50 +.25 7.25 75 92000 ---- ---- ---- ---- 6.50 +.25 6.25 50 95000 ---- ---- ---- 9.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 16.50 -2.50 19.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 18.75 -4.75 23.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.50 +.50 27.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.00 -4.75 43.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.25 -5.00 48.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.75 -5.25 53.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.25 UNCH 64.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.25 UNCH 64.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 68.75 UNCH 68.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2175 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 289.25 -13.00 302.25 75 65000 ---- ---- ---- 7.75A ---- ---- ---- 67500 ---- ---- ---- 15.50A ---- ---- ---- 70000 ---- 18.75B ---- ---- 23.75 +8.25 15.50 35 72500 ---- ---- ---- 40.00A ---- ---- ---- 75000 ---- ---- ---- ---- 51.50 -5.50 57.00 125 77500 ---- ---- ---- 81.25A ---- ---- ---- 80000 ---- ---- 103.25A 103.25A 93.25 -11.00 104.25 60 82500 ---- ---- ---- 126.50A ---- ---- ---- 85000 ---- ---- 150.75A 150.75A 141.00 -12.25 153.25 50 90000 ---- ---- ---- ---- 190.00 -12.75 202.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 324.25 -3.00 327.25 75 65000 ---- ---- ---- ---- 25.25 -1.50 26.75 20 67500 ---- ---- ---- 41.75A ---- ---- ---- 70000 ---- ---- ---- ---- 50.00 -2.25 52.25 35 72500 ---- ---- ---- 79.50A ---- ---- ---- 75000 ---- ---- ---- ---- 86.25 -2.50 88.75 125 80000 ---- ---- ---- ---- 129.50 -2.75 132.25 60 85000 ---- ---- ---- ---- 176.50 -2.75 179.25 50 90000 ---- ---- ---- ---- 225.00 -3.00 228.00 118 95000 ---- ---- ---- 288.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 43.25A ---- ---- ---- 68000 ---- ---- ---- ---- 39.50 +2.50 37.00 75 68500 ---- ---- ---- ---- 41.75 ---- ---- 70000 ---- ---- ---- 56.25A ---- ---- ---- 74000 ---- ---- ---- ---- 74.75 +5.25 69.50 50 75000 ---- ---- ---- ---- 82.50 +5.50 77.00 75 76000 ---- ---- ---- ---- 90.25 +5.75 84.50 25 80000 ---- ---- ---- 134.75A ---- ---- ---- 85000 ---- ---- ---- 179.75A ---- ---- ---- 88000 ---- ---- ---- ---- 198.75 +7.50 191.25 25 89000 ---- ---- ---- ---- 208.25 +7.50 200.75 25 90000 ---- ---- ---- 227.50A ---- ---- ---- 92500 ---- ---- ---- ---- 242.25 +7.75 234.50 50 95000 ---- ---- ---- 276.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 41.75A ---- ---- ---- 68000 ---- ---- ---- ---- 39.75 -.50 40.25 75 68500 ---- ---- ---- ---- 41.25 ---- ---- 70000 ---- ---- ---- 56.75A ---- ---- ---- 74000 ---- ---- ---- ---- 64.75 -.50 65.25 50 75000 ---- ---- ---- ---- 71.50 UNCH 71.50 75 76000 ---- ---- ---- ---- 78.75 +.25 78.50 25 80000 ---- ---- ---- 130.00A ---- ---- ---- 87500 ---- ---- ---- 194.75A ---- ---- ---- 88000 ---- ---- ---- ---- 181.25 +.25 181.00 25 89000 ---- ---- ---- ---- 190.50 UNCH 190.50 25 95000 ---- ---- ---- 265.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 48.25A ---- ---- ---- 68000 ---- ---- ---- ---- 45.75 -1.50 47.25 75 68500 ---- ---- ---- ---- 47.50 ---- ---- 70000 ---- ---- ---- 63.25A ---- ---- ---- 74000 ---- ---- ---- ---- 70.50 -2.50 73.00 50 75000 ---- ---- ---- ---- 76.00 -3.00 79.00 75 76000 ---- ---- ---- ---- 82.25 -3.00 85.25 25 80000 ---- ---- ---- 135.00A ---- ---- ---- 85000 ---- ---- ---- 175.50A ---- ---- ---- 88000 ---- ---- ---- ---- 179.75 -4.50 184.25 25 89000 ---- ---- ---- ---- 189.00 -4.50 193.50 25 90000 ---- ---- ---- 220.25A ---- ---- ---- 95000 ---- ---- ---- 267.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 47.25 -.50 47.75 75 68500 ---- ---- ---- ---- 49.50 ---- ---- 74000 ---- ---- ---- ---- 74.75 UNCH 74.75 50 75000 ---- ---- ---- ---- 80.25 +.25 80.00 25 88000 ---- ---- ---- ---- 171.25 +2.25 169.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.50 +2.25 53.25 75 68500 ---- ---- ---- ---- 57.75 ---- ---- 74000 ---- ---- ---- ---- 84.25 +3.75 80.50 50 75000 ---- ---- ---- ---- 90.00 +4.25 85.75 25 88000 ---- ---- ---- ---- 181.50 +8.50 173.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.00 -5.00 60.00 75 68500 ---- ---- ---- ---- 57.25 ---- ---- 74000 ---- ---- ---- ---- 82.00 -6.00 88.00 50 75000 ---- ---- ---- ---- 87.25 -6.00 93.25 25 88000 ---- ---- ---- ---- 172.00 -8.25 180.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 80.75 -4.75 85.50 25 88000 ---- ---- ---- ---- 159.75 -4.75 164.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.25 -5.00 90.25 25 88000 ---- ---- ---- ---- 163.75 -4.75 168.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 90.00 -5.25 95.25 25 88000 ---- ---- ---- ---- 167.75 -5.25 173.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.25 UNCH 85.25 25 88000 ---- ---- ---- ---- 157.00 UNCH 157.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.25 -.25 92.50 25 88000 ---- ---- ---- ---- 166.00 UNCH 166.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.00 UNCH 96.00 25 88000 ---- ---- ---- ---- 169.25 UNCH 169.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2646 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.147 -.347 6.494 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.647 -.347 4.994 1475 ---- ---- ---- ---- 4.397 -.347 4.744 1500 ---- ---- ---- ---- 4.147 -.347 4.494 1525 ---- ---- ---- ---- 3.898 -.346 4.244 1550 ---- ---- ---- ---- 3.649 -.346 3.995 1575 ---- ---- ---- ---- 3.400 -.346 3.746 1600 ---- ---- ---- ---- 3.151 -.346 3.497 1625 ---- ---- ---- ---- 2.902 -.347 3.249 1650 ---- ---- 2.543A 2.543A 2.655 -.346 3.001 1675 ---- ---- 2.299A 2.299A 2.408 -.347 2.755 1700 ---- 2.520B 2.061A 2.061A 2.162 -.347 2.509 1705 ---- 2.471B 2.014A 2.014A 2.113 -.347 2.460 1710 ---- 2.422B 1.967A 1.967A 2.064 -.347 2.411 1715 ---- 2.373B 1.919A 1.919A 2.015 -.348 2.363 1720 ---- 2.324B 1.872A 1.872A 1.967 -.347 2.314 1725 ---- 2.275B 1.743A 1.743A 1.918 -.347 2.265 1730 ---- 2.226B 1.777A 1.777A 1.870 -.347 2.217 1735 ---- 2.177B 1.730A 1.730A 1.822 -.346 2.168 1740 ---- 2.129B 1.683A 1.683A 1.774 -.346 2.120 1745 ---- 2.080B 1.637A 1.637A 1.726 -.346 2.072 1750 ---- 2.032B 1.504A 1.504A 1.678 -.345 2.023 1755 ---- 1.983B 1.544A 1.544A 1.631 -.344 1.975 1760 ---- 1.935B 1.498A 1.498A 1.584 -.344 1.928 1765 ---- 1.887B 1.453A 1.453A 1.537 -.343 1.880 1770 ---- 1.839B 1.407A 1.407A 1.490 -.342 1.832 1775 ---- 1.791B 1.276A 1.276A 1.444 -.341 1.785 1780 ---- 1.743B 1.319A 1.319A 1.398 -.340 1.738 1785 ---- 1.696B 1.276A 1.276A 1.352 -.339 1.691 1790 ---- 1.649B 1.234A 1.234A 1.307 -.337 1.644 1795 ---- 1.601B 1.191A 1.191A 1.262 -.336 1.598 1800 ---- 1.554B 1.061A 1.061A 1.218 -.334 1.552 1805 ---- 1.507B 1.106A 1.106A 1.174 -.332 1.506 1810 ---- ---- 1.065A 1.065A 1.130 -.331 1.461 1815 ---- ---- 1.025A 1.025A 1.087 -.329 1.416 1820 ---- ---- .986A .986A 1.045 -.326 1.371 1825 ---- ---- .855A .855A 1.003 -.324 1.327 1830 ---- ---- .909A .909A .962 -.321 1.283 1835 ---- ---- .872A .872A .921 -.319 1.240 1840 ---- ---- .836A .836A .882 -.316 1.198 1845 ---- ---- .801A .801A .843 -.312 1.155 1850 ---- ---- .675A .675A .804 -.310 1.114 1855 ---- ---- .652A .652A .767 -.306 1.073 1860 ---- ---- .620A .620A .731 -.302 1.033 1865 ---- ---- .591A .591A .695 -.298 .993 1870 ---- ---- .561A .561A .661 -.293 .954 1875 ---- ---- .519A .519A .627 -.289 .916 1880 ---- ---- .492A .492A .595 -.283 .878 1885 ---- ---- .465A .465A .564 -.278 .842 1890 ---- ---- .440A .440A .534 -.272 .806 1895 ---- ---- .415A .415A .504 -.267 .771 1900 ---- ---- .391A .391A .476 -.261 .737 1905 ---- .712B .369A .712B .450 -.253 .703 1910 ---- .710B .347A .710B .424 -.247 .671 1915 ---- .696B .327A .692B .399 -.241 .640 1920 ---- .664B .307A .664B .376 -.233 .609 1925 ---- .632B .288A .632B .353 -.227 .580 1930 ---- .597B .270A .270A .332 -.219 .551 1935 ---- .562B .254A .558B .312 -.212 .524 1940 ---- .529B .238A .529B .293 -.205 .498 1945 ---- .498B .223A .498B .274 -.198 .472 1950 ---- .473B .210A .473B .257 -.191 .448 1955 ---- .473B .195A .464B .241 -.184 .425 1960 ---- .448B .183A .444B .226 -.176 .402 1965 ---- .425B .171A .425B .211 -.170 .381 1970 ---- .402B .161A .402B .198 -.163 .361 1 1 1975 ---- .381B .151A .381B .185 -.156 .341 1980 .158 .359B .142A .181B .173 -.150 2 .323 5 5 1985 ---- .341B .133A .341B .162 -.143 .305 1990 ---- .322B .125A .322B .151 -.138 .289 1995 ---- .304B .118A .304B .141 -.132 .273 2000 ---- .287B .111A .286B .132 -.126 .258 2005 ---- .271B .105A .271B .123 -.121 .244 2010 ---- .254B .099A .254B .115 -.115 .230 2015 ---- .241B .093A .241B .108 -.109 .217 2020 ---- .226B .087A .226B .101 -.104 .205 2025 ---- .213B .082A .213B .095 -.099 .194 2030 ---- .201B .078A .201B .089 -.094 .183 2035 ---- .189B .073A .073A .083 -.090 .173 2040 ---- .178B .069A .069A .078 -.086 .164 2045 ---- .167B .065A .065A .073 -.082 .155 2050 ---- .157B .062A .062A .068 -.078 .146 2055 ---- .149B .059A .059A .064 -.074 .138 2060 ---- .140B .055A .055A .060 -.071 .131 2075 ---- .116B .047A .047A .050 -.061 .111 2100 ---- .085B .037A .037A .038 -.046 .084 2 2125 ---- ---- .030A .030A .029 -.035 .064 2150 ---- ---- .025A .025A .022 -.027 .049 2175 ---- ---- .021A .021A .018 -.020 .038 2200 ---- ---- .018A .018A .015 -.015 .030 2225 ---- ---- .016A .016A .012 -.012 .024 2250 ---- ---- .015A .015A .010 -.010 .020 2275 ---- ---- .013A .013A .009 -.008 .017 2300 ---- ---- .012A .012A .007 -.008 .015 2325 ---- ---- .011A .011A .006 -.007 .013 2350 ---- ---- .010A .010A .006 -.006 .012 2375 ---- ---- .010A .010A .005 -.006 .011 2400 ---- ---- .009A .009A .005 -.005 .010 2425 ---- ---- .009A .009A .004 -.006 .010 2450 ---- ---- .008A .008A .004 -.005 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 8 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 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 UNCH .002 1525 ---- ---- ---- ---- .003 +.001 .002 1550 ---- ---- ---- ---- .003 UNCH .003 1575 ---- ---- ---- ---- .004 UNCH .004 1600 .004 .004 .004 .004 .006 +.001 3 .005 3 3 1625 ---- ---- ---- ---- .007 UNCH .007 1650 ---- ---- ---- ---- .009 -.001 .010 1675 ---- ---- ---- ---- .012 -.001 .013 1700 ---- ---- ---- ---- .016 -.001 .017 1705 ---- ---- ---- ---- .017 -.001 .018 1710 ---- ---- ---- ---- .019 UNCH .019 1715 ---- .021B ---- .021B .020 UNCH .020 1720 ---- .023B ---- .023B .021 -.001 .022 1725 ---- .025B ---- .025B .023 UNCH .023 3 1730 ---- .027B ---- .027B .024 UNCH .024 1735 ---- .030B ---- .030B .026 UNCH .026 1740 ---- .033B ---- .033B .028 UNCH .028 1745 ---- .036B ---- .036B .030 +.001 .029 1750 ---- .039B ---- .039B .033 +.002 .031 1755 ---- .042B ---- .042B .035 +.002 .033 1760 ---- .046B ---- .046B .038 +.003 .035 1765 ---- .051B ---- .051B .041 +.003 .038 1770 ---- .055B ---- .055B .044 +.004 .040 1775 ---- .060B .042A .042A .048 +.005 .043 1780 ---- .066B .044A .044A .052 +.007 .045 1785 ---- .072B .047A .047A .056 +.007 .049 1790 ---- .078B .049A .049A .061 +.009 .052 1795 ---- .085B .052A .052A .066 +.011 .055 1800 ---- .092B .056A .056A .072 +.013 .059 1805 ---- .100B .058A .058A .078 +.014 .064 1810 ---- .108B .062A .062A .084 +.016 .068 1815 ---- .117B .067A .067A .091 +.018 .073 1820 ---- .127B .070A .070A .099 +.020 .079 1825 ---- .138B .074A .074A .107 +.023 .084 1830 ---- .150B .079A .079A .116 +.025 .091 1835 ---- .162B .085A .085A .125 +.028 .097 1840 ---- .175B .090A .090A .135 +.030 .105 1845 ---- .190B .097A .097A .146 +.034 .112 1850 ---- .205B .104A .104A .158 +.037 .121 1855 ---- .222B .112A .112A .171 +.041 .130 1860 ---- .239B .119A .119A .184 +.045 .139 1865 .198 .259B .129A .184A .199 +.049 5 .150 1 1 1870 ---- .279B .137A .137A .214 +.053 .161 1875 ---- .299B .147A .147A .231 +.059 .172 1880 ---- .322B .159A .159A .248 +.063 .185 1885 ---- .343B .170A .170A .267 +.069 .198 1 1 1890 ---- .367B .183A .183A .287 +.075 .212 1895 ---- .394B .196A .196A .308 +.081 .227 1900 ---- .420B .209A .209A .330 +.087 .243 1905 ---- .448B .224A .224A .353 +.093 .260 2 2 1910 ---- .477B .240A .240A .377 +.100 .277 1915 ---- .508B .257A .257A .402 +.106 .296 1920 ---- .535B .276A .276A .429 +.113 .316 1925 ---- .570B .295A .295A .456 +.120 .336 1930 .603 .603 .326A .454A .485 +.127 4 .358 1935 .636 .636 .352A .483A .515 +.135 4 .380 1940 ---- .671B .379A .379A .545 +.141 .404 1945 ---- .706B .406A .406A .577 +.149 .428 1950 ---- .738B .427A .427A .610 +.156 .454 1955 ---- .724B .449A .449A .643 +.162 .481 1960 ---- .747B .468A .468A .678 +.170 .508 1965 ---- .785B .487A .487A .714 +.177 .537 1970 ---- .823B .514A .514A .750 +.184 .566 1975 ---- .930B .542A .542A .787 +.190 .597 1980 ---- .904B .572A .572A .825 +.196 .629 1985 ---- .945B .602A .602A .864 +.203 .661 1990 ---- .986B .633A .633A .903 +.209 .694 1995 ---- 1.028B .665A .665A .944 +.216 .728 1 1 2000 ---- 1.141B .698A .698A .984 +.221 .763 2005 ---- 1.114B .732A .732A 1.026 +.227 .799 2010 ---- 1.158B .766A .766A 1.068 +.232 .836 2015 ---- 1.201B .802A .802A 1.110 +.237 .873 2020 ---- 1.246B .838A .838A 1.153 +.242 .911 2025 .958 1.361B .958 1.361B 1.197 +.248 2 .949 2030 ---- 1.335B ---- ---- 1.241 +.252 .989 2035 ---- 1.380B ---- ---- 1.285 +.257 1.028 2040 ---- 1.425B ---- ---- 1.330 +.261 1.069 2045 ---- 1.471B ---- 1.276B 1.375 +.265 1.110 2050 ---- 1.596B ---- 1.592B 1.420 +.269 1.151 2055 ---- 1.564B ---- 1.367B 1.466 +.273 1.193 2060 ---- 1.610B ---- 1.414B 1.512 +.276 1.236 2075 ---- 1.829B ---- 1.828B 1.652 +.287 1.365 2100 ---- 2.068B ---- 2.068B 1.889 +.301 1.588 2125 ---- 2.276B ---- 2.276B 2.130 +.312 1.818 2150 ---- 2.479B 2.050A 2.050A 2.374 +.321 2.053 2175 ---- 2.728B 2.288A 2.288A 2.619 +.327 2.292 2200 ---- 2.975B 2.529A 2.529A 2.866 +.332 2.534 2225 ---- 3.226B 2.773A 2.773A 3.113 +.335 2.778 2250 ---- 3.320B 3.018A 3.018A 3.361 +.337 3.024 2275 ---- 3.436B 3.264A 3.264A 3.609 +.339 3.270 2300 ---- ---- 3.515A 3.515A 3.858 +.340 3.518 2325 ---- ---- 3.766A 3.766A 4.107 +.340 3.767 2350 ---- ---- ---- ---- 4.356 +.341 4.015 2375 ---- ---- ---- ---- 4.606 +.342 4.264 2400 ---- ---- ---- ---- 4.855 +.342 4.513 2425 ---- ---- ---- ---- 5.105 +.342 4.763 2450 ---- ---- ---- ---- 5.354 +.342 5.012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 8 11 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.647 -.348 4.995 1475 ---- ---- ---- ---- 4.398 -.347 4.745 1500 ---- ---- ---- ---- 4.149 -.347 4.496 1525 ---- ---- ---- ---- 3.900 -.348 4.248 1550 ---- ---- ---- ---- 3.652 -.347 3.999 1575 ---- ---- ---- ---- 3.404 -.348 3.752 1600 ---- ---- ---- ---- 3.157 -.348 3.505 1625 ---- ---- ---- ---- 2.911 -.348 3.259 1650 ---- ---- ---- ---- 2.666 -.348 3.014 1675 ---- ---- 2.244A 2.244A 2.424 -.347 2.771 1700 ---- ---- 2.008A 2.008A 2.185 -.345 2.530 1725 ---- ---- 1.783A 1.783A 1.950 -.343 2.293 1735 ---- ---- ---- ---- 1.857 -.342 2.199 1740 ---- ---- ---- ---- 1.812 -.340 2.152 1745 ---- ---- ---- ---- 1.766 -.340 2.106 1750 ---- ---- 1.560A 1.560A 1.721 -.339 2.060 1755 ---- ---- ---- ---- 1.676 -.338 2.014 1760 ---- ---- ---- ---- 1.632 -.336 1.968 1765 ---- ---- ---- ---- 1.588 -.334 1.922 1770 ---- ---- ---- ---- 1.544 -.333 1.877 1775 ---- ---- 1.345A 1.345A 1.501 -.331 1.832 1780 ---- ---- ---- ---- 1.458 -.330 1.788 1785 ---- ---- ---- ---- 1.415 -.329 1.744 1790 ---- ---- ---- ---- 1.373 -.327 1.700 1795 ---- ---- ---- ---- 1.332 -.324 1.656 1800 ---- ---- 1.145A 1.145A 1.291 -.322 1.613 1805 ---- ---- ---- ---- 1.250 -.320 1.570 1810 ---- ---- ---- ---- 1.210 -.318 1.528 1815 ---- ---- ---- ---- 1.170 -.317 1.487 1820 ---- ---- ---- ---- 1.131 -.314 1.445 1825 ---- ---- .960A .960A 1.093 -.312 1.405 1830 ---- ---- ---- ---- 1.055 -.310 1.365 1835 ---- ---- ---- ---- 1.018 -.307 1.325 1840 ---- ---- ---- ---- .982 -.304 1.286 1845 ---- ---- ---- ---- .947 -.300 1.247 1850 ---- ---- .794A .794A .913 -.296 1.209 1855 ---- ---- ---- ---- .879 -.293 1.172 1860 ---- ---- ---- ---- .847 -.288 1.135 1865 ---- ---- ---- ---- .815 -.284 1.099 1870 ---- ---- .679A .679A .784 -.280 1.064 1875 ---- ---- .650A .650A .754 -.275 1.029 1880 ---- ---- .624A .624A .724 -.270 .994 1885 ---- ---- .598A .598A .695 -.266 .961 1890 ---- ---- .575A .575A .667 -.261 .928 1895 ---- ---- .551A .551A .640 -.256 .896 1900 ---- ---- .527A .527A .614 -.251 .865 1905 ---- ---- .504A .504A .588 -.246 .834 1910 ---- ---- .483A .483A .563 -.241 .804 1915 ---- ---- .462A .462A .539 -.236 .775 1920 ---- ---- .442A .442A .516 -.230 .746 1925 ---- ---- .423A .423A .493 -.226 .719 1930 ---- ---- .403A .403A .472 -.220 .692 1935 ---- ---- .386A .386A .451 -.215 .666 1940 ---- ---- .368A .368A .430 -.210 .640 1945 ---- ---- .351A .351A .411 -.205 .616 1950 ---- ---- .335A .335A .392 -.200 .592 1955 ---- ---- .320A .320A .374 -.195 .569 1960 ---- .598B .305A .305A .357 -.190 .547 1 1 1965 ---- .575B .291A .291A .341 -.184 .525 1970 ---- .552B .278A .278A .325 -.179 .504 1975 ---- .531B .265A .265A .310 -.174 .484 1980 ---- .510B .251A .251A .295 -.170 .465 1985 ---- .489B .240A .240A .281 -.166 .447 1990 ---- .469B .229A .229A .268 -.161 .429 1995 .303 .449B .218A .218A .256 -.155 10 .411 2000 ---- .432B .208A .208A .243 -.152 .395 2005 ---- .415B .199A .199A .232 -.147 .379 2010 ---- .398B .190A .190A .221 -.142 .363 2015 ---- .381B .181A .181A .210 -.139 .349 2020 ---- .364B .173A .173A .200 -.134 .334 2025 ---- .350B .165A .165A .191 -.130 .321 2030 ---- .335B .158A .158A .182 -.126 .308 2035 ---- .320B .151A .151A .173 -.122 .295 2040 ---- .307B .144A .144A .165 -.118 .283 2045 ---- .293B .138A .138A .157 -.114 .271 2050 ---- .281B .132A .132A .150 -.110 .260 2075 ---- .225B .106A .106A .118 -.093 .211 2100 ---- .180B .085A .085A .093 -.077 .170 2125 ---- .144B .070A .070A .074 -.063 .137 2150 ---- .114B .057A .057A .060 -.050 .110 2175 ---- .091B .048A .048A .048 -.041 .089 2200 ---- ---- .041A .041A .040 -.032 .072 2225 ---- ---- .035A .035A .033 -.026 .059 2250 ---- ---- .030A .030A .028 -.021 .049 2275 ---- ---- .026A .026A .024 -.017 .041 2300 ---- ---- .024A .024A .020 -.016 .036 2325 ---- ---- .022A .022A .018 -.013 .031 2350 ---- ---- .020A .020A .016 -.012 .028 2375 ---- ---- .019A .019A .014 -.011 .025 2400 ---- ---- .018A .018A .013 -.010 .023 2425 ---- ---- .017A .017A .012 -.009 .021 2450 ---- ---- .016A .016A .011 -.009 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 1 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 1525 ---- ---- ---- ---- .006 -.002 .008 1550 ---- ---- ---- ---- .008 -.001 .009 1575 ---- ---- ---- ---- .010 -.002 .012 1600 ---- ---- ---- ---- .013 -.002 .015 1625 ---- ---- ---- ---- .017 -.002 .019 1650 ---- ---- ---- ---- .023 -.001 .024 1675 ---- ---- ---- ---- .030 -.001 .031 1700 ---- .045B ---- .045B .040 UNCH .040 1725 ---- .064B ---- .064B .055 +.003 .052 1735 ---- .074B .057A .057A .063 +.005 .058 1740 ---- .079B .059A .059A .067 +.006 .061 1745 ---- .085B .063A .063A .071 +.006 .065 1750 ---- .091B .066A .066A .076 +.007 .069 1755 ---- .097B .068A .068A .081 +.008 .073 1760 ---- .104B .072A .072A .087 +.010 .077 1765 ---- .111B .077A .077A .093 +.012 .081 1770 ---- .119B .080A .080A .099 +.013 .086 1775 ---- .127B .085A .085A .106 +.015 .091 1780 ---- .136B .090A .090A .113 +.017 .096 1785 ---- .145B .094A .094A .120 +.018 .102 1790 ---- .154B .099A .099A .128 +.020 .108 1795 ---- .165B .105A .105A .136 +.022 .114 1800 ---- .176B .111A .111A .145 +.024 .121 1805 ---- .187B .116A .116A .155 +.026 .129 1810 ---- .200B .123A .123A .164 +.028 .136 1815 ---- .212B .131A .131A .175 +.030 .145 1820 ---- .226B .138A .138A .186 +.033 .153 1825 ---- .240B .146A .146A .197 +.034 .163 1830 ---- .255B .154A .154A .210 +.038 .172 1835 ---- .271B .163A .163A .223 +.040 .183 1840 ---- .288B .173A .173A .237 +.043 .194 1845 ---- .305B .183A .183A .251 +.046 .205 1850 ---- .323B .194A .194A .267 +.050 .217 1855 ---- .342B .206A .206A .283 +.054 .229 1860 ---- .362B .217A .217A .301 +.058 .243 1865 ---- .384B .230A .230A .319 +.063 .256 1870 ---- .404B .243A .243A .338 +.067 .271 1875 ---- .428B .257A .257A .357 +.071 .286 9 9 1880 ---- .451B .271A .271A .377 +.075 .302 1885 ---- .475B .287A .287A .399 +.081 .318 1890 ---- .500B .303A .303A .421 +.086 .335 1895 ---- .523B .319A .319A .443 +.090 .353 1900 ---- .553B .337A .337A .467 +.096 .371 1905 ---- .580B .355A .355A .491 +.100 .391 1910 ---- .607B .375A .375A .516 +.105 .411 15 1915 ---- .636B .393A .393A .542 +.111 .431 5 5 1920 ---- .668B .415A .415A .569 +.116 .453 1925 ---- .696B .435A .435A .596 +.121 .475 1930 ---- .726B ---- .726B .624 +.126 .498 1935 ---- .761B ---- .761B .653 +.131 .522 1940 ---- .769B ---- .769B .683 +.137 .546 1945 ---- .770B ---- .770B .714 +.142 .572 1950 ---- .858B ---- .858B .745 +.147 .598 1955 ---- .802B ---- .802B .777 +.152 .625 1960 ---- .805B ---- .804B .810 +.157 .653 35 1965 ---- .805B ---- .805B .843 +.162 .681 1970 ---- .823B ---- .823B .877 +.167 .710 1975 ---- 1.038B ---- 1.038B .912 +.172 .740 1980 ---- .833B ---- .833B .947 +.176 .771 1985 ---- .830B ---- .823B .983 +.181 .802 1990 ---- ---- ---- ---- 1.020 +.186 .834 1995 ---- ---- ---- ---- 1.057 +.190 .867 2000 ---- 1.235B ---- 1.235B 1.095 +.195 .900 2005 ---- ---- ---- ---- 1.134 +.200 .934 2010 ---- ---- ---- ---- 1.172 +.204 .968 2015 ---- ---- ---- ---- 1.212 +.208 1.004 2020 ---- ---- ---- ---- 1.252 +.213 1.039 2025 ---- 1.445B ---- 1.445B 1.292 +.216 1.076 2030 ---- ---- ---- ---- 1.333 +.221 1.112 2035 ---- ---- ---- ---- 1.375 +.225 1.150 2040 ---- ---- ---- ---- 1.416 +.229 1.187 2045 ---- ---- ---- ---- 1.458 +.232 1.226 2050 ---- 1.660B ---- 1.660B 1.501 +.236 1.265 2075 ---- 1.885B ---- 1.885B 1.719 +.254 1.465 2100 ---- 2.110B ---- 2.110B 1.944 +.270 1.674 2125 ---- 2.344B ---- 2.344B 2.175 +.284 1.891 2150 ---- 2.588B ---- 2.588B 2.410 +.297 2.113 2175 ---- 2.828B ---- 2.828B 2.648 +.306 2.342 2200 ---- 3.072B ---- 3.072B 2.889 +.314 2.575 2225 ---- 3.163B ---- 3.163B 3.132 +.321 2.811 2250 ---- 3.286B ---- 3.285B 3.377 +.326 3.051 2275 ---- 3.403B ---- 3.403B 3.623 +.330 3.293 2300 ---- ---- ---- ---- 3.869 +.332 3.537 2325 ---- ---- ---- ---- 4.116 +.333 3.783 2350 ---- ---- ---- ---- 4.364 +.335 4.029 2375 ---- ---- ---- ---- 4.613 +.337 4.276 2400 ---- ---- ---- ---- 4.861 +.337 4.524 2425 ---- ---- ---- ---- 5.110 +.338 4.772 2450 ---- ---- ---- ---- 5.359 +.339 5.020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 64 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1425 ---- ---- ---- ---- 4.897 -.348 5.245 1450 ---- ---- ---- ---- 4.648 -.347 4.995 1475 ---- ---- ---- ---- 4.399 -.348 4.747 1500 ---- ---- ---- ---- 4.151 -.347 4.498 1525 ---- ---- ---- ---- 3.903 -.348 4.251 1550 ---- ---- ---- ---- 3.656 -.348 4.004 1575 ---- ---- ---- ---- 3.410 -.347 3.757 1600 ---- ---- ---- ---- 3.166 -.346 3.512 1625 ---- ---- ---- ---- 2.923 -.345 3.268 1650 ---- ---- 2.508A 2.508A 2.682 -.344 3.026 1675 ---- ---- 2.272A 2.272A 2.444 -.342 2.786 1700 ---- ---- 2.040A 2.040A 2.210 -.340 2.550 1725 ---- ---- 1.820A 1.820A 1.982 -.335 2.317 1750 ---- ---- 1.605A 1.605A 1.761 -.330 2.091 1775 ---- ---- 1.400A 1.400A 1.550 -.322 1.872 1800 ---- ---- 1.212A 1.212A 1.351 -.311 1.662 1820 ---- ---- ---- ---- 1.202 -.300 1.502 1825 ---- ---- 1.038A 1.038A 1.166 -.297 1.463 1830 ---- ---- ---- ---- 1.131 -.294 1.425 1835 ---- ---- ---- ---- 1.096 -.291 1.387 1840 ---- ---- ---- ---- 1.062 -.288 1.350 1845 ---- ---- ---- ---- 1.029 -.285 1.314 1850 ---- ---- .882A .882A .997 -.281 1.278 1855 ---- ---- ---- ---- .965 -.277 1.242 1860 ---- ---- ---- ---- .934 -.274 1.208 1865 ---- ---- .797A .797A .903 -.270 1.173 1870 ---- ---- .768A .768A .873 -.267 1.140 1875 ---- ---- .743A .743A .844 -.263 1.107 1880 ---- ---- .718A .718A .816 -.258 1.074 1885 ---- ---- .691A .691A .788 -.255 1.043 1890 ---- ---- .669A .669A .761 -.251 1.012 1895 ---- ---- .644A .644A .735 -.246 .981 1900 ---- ---- .622A .622A .709 -.242 .951 1905 ---- ---- .600A .600A .684 -.238 .922 1910 ---- ---- .579A .579A .660 -.234 .894 1915 ---- ---- .558A .558A .636 -.230 .866 1920 ---- ---- .538A .538A .613 -.226 .839 1925 ---- ---- .517A .517A .591 -.221 .812 1930 ---- ---- .498A .498A .570 -.216 .786 1935 ---- ---- .480A .480A .549 -.212 .761 1940 ---- ---- .463A .463A .528 -.208 .736 1945 ---- ---- .446A .446A .509 -.203 .712 1950 ---- ---- .429A .429A .490 -.199 .689 1955 ---- ---- .413A .413A .471 -.195 .666 1960 ---- ---- .398A .398A .454 -.190 .644 1965 ---- .674B .383A .383A .436 -.186 .622 1970 ---- .652B .369A .369A .420 -.182 .602 1975 ---- .630B .355A .355A .404 -.177 .581 1980 ---- .609B .342A .342A .388 -.174 .562 1985 ---- .588B .329A .329A .373 -.169 .542 1990 ---- .569B .317A .317A .359 -.165 .524 1995 ---- .549B .302A .302A .345 -.161 .506 2000 ---- .531B .291A .291A .331 -.157 .488 2005 ---- .512B .280A .280A .318 -.153 .471 2010 ---- .495B .270A .270A .306 -.149 .455 2015 ---- .476B .259A .259A .294 -.145 .439 2020 ---- .461B .249A .249A .282 -.142 .424 2025 ---- .445B .239A .239A .271 -.138 .409 2030 ---- .429B .230A .230A .260 -.135 .395 2035 ---- .413B .221A .221A .250 -.131 .381 2040 ---- .399B .213A .213A .240 -.127 .367 2045 ---- .385B .205A .205A .230 -.124 .354 2050 ---- .370B .198A .198A .221 -.121 .342 2075 ---- .309B .163A .163A .181 -.104 .285 2100 ---- .257B .135A .135A .148 -.090 .238 2125 ---- .213B .113A .113A .121 -.078 .199 2150 ---- .177B .095A .095A .100 -.067 .167 2175 ---- .145B .080A .080A .083 -.057 .140 2200 ---- .121B .068A .068A .070 -.048 .118 2225 ---- .100B .058A .058A .059 -.040 .099 2250 ---- ---- .050A .050A .050 -.034 .084 2275 ---- ---- .043A .043A .043 -.029 .072 2300 ---- ---- .038A .038A .037 -.024 .061 2325 ---- ---- .034A .034A .032 -.020 .052 2350 ---- ---- .030A .030A .028 -.017 .045 2375 ---- ---- .028A .028A .025 -.014 .039 2400 ---- ---- .026A .026A .022 -.012 .034 2425 ---- ---- .024A .024A .020 -.010 .030 2450 ---- ---- .022A .022A .018 -.008 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .009 -.001 .010 1525 ---- ---- ---- ---- .011 -.001 .012 1550 ---- ---- ---- ---- .014 -.001 .015 1575 ---- ---- ---- ---- .018 -.001 .019 1600 ---- ---- ---- ---- .024 UNCH .024 1625 ---- ---- ---- ---- .030 UNCH .030 1650 ---- .040B ---- .040B .039 +.002 .037 1675 ---- .056B ---- .056B .051 +.004 .047 1700 ---- .076B ---- .076B .067 +.007 .060 1725 ---- .102B ---- .102B .089 +.011 .078 1750 ---- .137B .097A .097A .118 +.017 .101 1775 .169 .182B .124A .170B .156 +.025 1 .131 1800 .210 .241B .158A .185A .207 +.036 1 .171 1820 ---- .299B .193A .193A .257 +.046 .211 1825 ---- .313B .203A .203A .271 +.049 .222 1830 ---- .330B .214A .214A .286 +.052 .234 1835 ---- .349B .225A .225A .301 +.055 .246 1840 ---- .367B .237A .237A .317 +.058 .259 1845 ---- .386B .249A .249A .334 +.062 .272 1850 ---- .406B .262A .262A .351 +.065 .286 1855 ---- .426B .275A .275A .369 +.069 .300 1860 ---- .447B .289A .289A .388 +.073 .315 1865 ---- .469B .303A .303A .407 +.076 .331 1870 ---- .492B .319A .319A .427 +.080 .347 1875 ---- .517B .334A .334A .448 +.084 .364 1880 ---- .540B .351A .351A .469 +.087 .382 1885 ---- .564B .369A .369A .492 +.092 .400 1890 ---- .589B .385A .385A .514 +.095 .419 1895 ---- .619B .405A .405A .538 +.100 .438 1900 ---- .642B .423A .423A .562 +.104 .458 1905 ---- .672B .442A .442A .587 +.108 .479 1910 ---- .702B .463A .463A .613 +.113 .500 1915 ---- .731B .484A .484A .639 +.117 .522 1920 ---- .757B .505A .505A .666 +.121 .545 1925 ---- .792B .527A .527A .694 +.125 .569 1930 ---- .823B ---- .823B .722 +.130 .592 1935 ---- .852B ---- .852B .751 +.134 .617 1940 ---- .882B ---- .882B .781 +.139 .642 1945 ---- .915B ---- .915B .811 +.143 .668 1950 ---- .949B ---- .949B .842 +.147 .695 1955 ---- .924B ---- .924B .874 +.152 .722 1960 ---- .926B ---- .925B .906 +.156 .750 1965 ---- .949B ---- .946B .938 +.160 .778 1970 ---- .954B ---- .954B .972 +.165 .807 1975 ---- 1.128B ---- 1.128B 1.005 +.168 .837 1980 ---- .978B ---- .978B 1.040 +.173 .867 1985 ---- .975B ---- .975B 1.075 +.177 .898 1990 ---- .981B ---- .981B 1.110 +.181 .929 1995 ---- .976B ---- .976B 1.146 +.185 .961 2000 ---- 1.314B ---- 1.314B 1.182 +.189 .993 2005 ---- ---- ---- ---- 1.219 +.193 1.026 2010 ---- ---- ---- ---- 1.257 +.197 1.060 2015 ---- ---- ---- ---- 1.295 +.201 1.094 2020 ---- ---- ---- ---- 1.333 +.205 1.128 2025 ---- 1.512B ---- 1.512B 1.372 +.209 1.163 2030 ---- ---- ---- ---- 1.411 +.212 1.199 2035 ---- ---- ---- ---- 1.450 +.215 1.235 2040 ---- ---- ---- ---- 1.490 +.219 1.271 2045 ---- ---- ---- ---- 1.531 +.223 1.308 2050 ---- 1.725B ---- 1.725B 1.572 +.226 1.346 2075 ---- 1.940B ---- 1.940B 1.781 +.242 1.539 2100 ---- 2.160B ---- 2.160B 1.997 +.256 1.741 2125 ---- 2.390B ---- 2.390B 2.220 +.269 1.951 2150 ---- 2.620B ---- 2.620B 2.449 +.280 2.169 2175 ---- 2.855B ---- 2.855B 2.681 +.290 2.391 2200 ---- 3.095B ---- 3.095B 2.917 +.298 2.619 2225 ---- 3.336B ---- 3.336B 3.156 +.306 2.850 2250 ---- 3.580B ---- 3.580B 3.397 +.313 3.084 2275 ---- 3.784B ---- 3.784B 3.640 +.318 3.322 2300 ---- 3.874B ---- 3.874B 3.884 +.323 3.561 2325 ---- 3.984B ---- 3.984B 4.129 +.327 3.802 2350 ---- ---- ---- ---- 4.375 +.331 4.044 2375 ---- ---- ---- ---- 4.621 +.333 4.288 2400 ---- ---- ---- ---- 4.868 +.335 4.533 2425 ---- ---- ---- ---- 5.116 +.338 4.778 2450 ---- ---- ---- ---- 5.364 +.340 5.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M5S OCT22 Silver Weekly Monday Option - Week 5 CALL 1300 ---- ---- ---- ---- 6.147 -.347 6.494 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.647 -.347 4.994 1475 ---- ---- ---- ---- 4.397 -.347 4.744 1500 ---- ---- ---- ---- 4.147 -.347 4.494 1525 ---- ---- ---- ---- 3.897 -.347 4.244 1550 ---- ---- ---- ---- 3.647 -.347 3.994 1575 ---- ---- ---- ---- 3.397 -.347 3.744 1600 ---- ---- ---- ---- 3.148 -.346 3.494 1625 ---- ---- ---- ---- 2.898 -.346 3.244 1650 ---- ---- ---- ---- 2.648 -.346 2.994 1675 ---- ---- ---- ---- 2.398 -.346 2.744 1 1700 ---- ---- ---- ---- 2.148 -.347 2.495 1705 ---- ---- ---- ---- 2.098 -.347 2.445 1710 ---- ---- ---- ---- 2.048 -.347 2.395 1715 ---- ---- ---- ---- 1.998 -.347 2.345 1720 ---- ---- ---- ---- 1.948 -.347 2.295 1725 ---- ---- ---- ---- 1.898 -.347 2.245 1730 ---- ---- ---- ---- 1.848 -.348 2.196 1735 ---- ---- ---- ---- 1.798 -.348 2.146 1740 ---- ---- ---- ---- 1.748 -.348 2.096 1745 ---- ---- ---- ---- 1.698 -.348 2.046 1750 ---- ---- ---- ---- 1.648 -.348 1.996 1755 ---- ---- ---- ---- 1.598 -.349 1.947 1760 ---- ---- ---- ---- 1.548 -.349 1.897 1765 ---- ---- ---- ---- 1.498 -.349 1.847 1770 ---- ---- ---- ---- 1.448 -.350 1.798 1775 ---- ---- 1.428A 1.428A 1.398 -.350 1.748 1780 ---- ---- 1.224A 1.224A 1.348 -.351 1.699 1785 ---- ---- 1.167A 1.167A 1.298 -.351 1.649 1790 ---- ---- 1.120A 1.120A 1.248 -.352 1.600 1795 ---- ---- 1.075A 1.075A 1.199 -.351 1.550 1800 ---- ---- 1.031A 1.031A 1.149 -.352 1.501 1805 ---- ---- .985A .985A 1.100 -.352 1.452 1810 ---- 1.414B .939A .939A 1.050 -.352 1.402 1815 ---- 1.394B .894A .894A 1.001 -.352 1.353 1820 ---- 1.344B .846A .846A .952 -.352 1.304 1825 ---- 1.294B .727A .727A .903 -.353 1.256 1830 ---- 1.243B .756A .756A .854 -.353 1.207 1835 ---- 1.192B .710A .710A .806 -.352 1.158 1840 ---- 1.136B .665A .665A .758 -.352 1.110 1845 ---- 1.084B .620A .620A .710 -.352 1.062 1850 ---- 1.033B .503A .503A .663 -.351 1.014 1855 ---- .979B .535A .535A .617 -.350 .967 1860 ---- .921B .496A .496A .571 -.348 .919 1865 ---- ---- .455A .455A .526 -.347 .873 1870 ---- ---- .420A .420A .481 -.345 .826 1875 ---- ---- .300A .300A .438 -.343 .781 1880 ---- ---- .275A .275A .396 -.339 .735 1885 ---- ---- .244A .244A .356 -.335 .691 2 1890 ---- ---- .208A .208A .317 -.330 .647 1895 ---- ---- .180A .180A .280 -.325 .605 1900 .534 .534 .158A .158A .246 -.317 2 .563 1905 ---- ---- .136A .136A .214 -.309 .523 1910 ---- ---- .117A .117A .185 -.298 .483 2 1915 ---- ---- .100A .100A .158 -.287 .445 1920 ---- ---- .084A .084A .135 -.274 .409 1925 .126 .126 .073A .126 .115 -.259 1 .374 1930 .085 .342B .063A .104B .098 -.243 10 .341 1935 ---- .330B .055A .055A .083 -.227 .310 1940 ---- .296B .048A .048A .070 -.210 .280 1945 .045 .296B .042A .061B .059 -.194 2 .253 1950 .075 .266B .037A .037A .051 -.176 5 .227 1 1955 .105 .238B .033A .033A .043 -.161 5 .204 1960 ---- .210B .029A .029A .037 -.145 .182 1965 .049 .186B .026A .080B .031 -.132 5 .163 1970 .027 .166B .023A .023A .027 -.118 1 .145 15 1975 .089 .147B .021A .021A .023 -.106 4 .129 1980 ---- .128B .019A .019A .020 -.094 .114 1985 ---- .112B .017A .017A .017 -.085 .102 3 3 1990 ---- .097B .016A .016A .015 -.075 .090 1995 ---- .086B .014A .014A .013 -.067 .080 5 2000 .046 .074B .013A .013A .011 -.060 4 .071 1 6 2005 ---- .064B .012A .012A .010 -.053 .063 2010 ---- ---- .012A .012A .008 -.048 .056 2015 ---- ---- .011A .011A .007 -.043 .050 13 9 2020 ---- ---- .010A .010A .006 -.038 .044 2025 .023 .023 .010A .010A .006 -.034 8 .040 2030 ---- ---- .010A .010A .005 -.030 .035 2035 ---- ---- .009A .009A .004 -.028 .032 3 2040 ---- ---- .009A .009A .004 -.024 .028 5 5 2045 ---- ---- .008A .008A .003 -.023 .026 2050 ---- ---- .007A .007A .003 -.020 .023 2055 ---- ---- .007A .007A .003 -.018 .021 2060 ---- ---- .007A .007A .002 -.017 .019 2065 ---- ---- .006A .006A .002 -.015 .017 2070 ---- ---- .006A .006A .002 -.014 .016 2075 ---- ---- .006A .006A .002 -.012 .014 2080 ---- ---- .005A .005A .002 -.011 .013 2085 ---- ---- .005A .005A .001 -.011 .012 2090 ---- ---- .005A .005A .001 -.010 .011 2095 ---- ---- .004A .004A .001 -.009 .010 2100 ---- ---- .004A .004A .001 -.008 .009 2105 ---- ---- .004A .004A .001 -.008 .009 2110 ---- ---- .003A .003A .001 -.007 .008 2115 ---- ---- .003A .003A .001 -.007 .008 2120 ---- ---- .003A .003A .001 -.006 .007 2125 ---- ---- .003A .003A .001 -.005 .006 2130 ---- ---- .003A .003A .001 -.005 .006 2135 ---- ---- .003A .003A .001 -.005 .006 2140 ---- ---- .002A .002A .001 -.004 .005 2145 ---- ---- .002A .002A .001 -.004 .005 2150 ---- ---- .001A .001A .001 -.004 .005 2155 ---- ---- .001A .001A .001 -.003 .004 2160 ---- ---- .001A .001A .001 -.003 .004 2165 ---- ---- .001A .001A .001 -.003 .004 2170 ---- ---- .001A .001A .001 -.003 .004 2175 ---- ---- .001A .001A .001 -.002 .003 2180 ---- ---- .001A .001A .001 -.002 .003 2185 ---- ---- .001A .001A .001 -.002 .003 2190 ---- ---- .001A .001A .001 -.002 .003 2195 ---- ---- .001A .001A .001 -.002 .003 2200 ---- ---- .001A .001A .001 -.002 .003 6 14 2205 ---- ---- .001A .001A .001 -.001 .002 2210 ---- ---- .001A .001A .001 -.001 .002 2225 ---- ---- .001A .001A .001 -.001 .002 2250 ---- ---- .001A .001A .001 -.001 .002 2275 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 28 66 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 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 -.001 .002 15 1720 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1730 ---- ---- ---- ---- .001 -.001 .002 1735 ---- ---- ---- ---- .001 -.001 .002 1740 ---- ---- ---- ---- .001 -.001 .002 1745 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 60 1755 ---- ---- ---- ---- .001 -.002 .003 1760 ---- ---- ---- ---- .001 -.002 .003 1765 ---- ---- ---- ---- .001 -.003 .004 1770 ---- ---- ---- ---- .001 -.003 .004 1775 .004 .004 .003 .003 .001 -.004 6 .005 1 1780 ---- ---- ---- ---- .001 -.004 .005 1785 ---- ---- ---- ---- .001 -.004 .005 1 1790 ---- ---- ---- ---- .002 -.004 .006 1795 ---- ---- ---- ---- .002 -.005 .007 1800 ---- ---- ---- ---- .002 -.005 .007 1805 ---- ---- ---- ---- .003 -.005 .008 1810 ---- ---- ---- ---- .003 -.006 .009 1815 ---- ---- ---- ---- .004 -.006 .010 1820 ---- ---- ---- ---- .005 -.006 .011 1825 ---- .013B ---- .013B .006 -.006 .012 1830 ---- .015B ---- .015B .008 -.005 .013 1835 ---- .018B .014A .018B .009 -.006 .015 1840 ---- .022B .015A .022B .011 -.005 .016 1845 ---- .027B .017A .027B .014 -.004 .018 1850 ---- .032B .019A .032B .016 -.004 .020 1855 ---- .039B .021A .021A .020 -.003 .023 1860 ---- .047B .023A .023A .024 -.002 .026 1865 ---- .057B .026A .026A .029 UNCH .029 1870 .034 .068B .027A .068B .034 +.001 8 .033 1875 ---- .080B .031A .031A .041 +.004 .037 1880 ---- .095B .033A .033A .049 +.007 .042 1885 .047 .115B .037A .115B .059 +.012 2 .047 1890 ---- .134B .041A .041A .070 +.016 .054 1895 ---- .160B .044A .044A .083 +.022 .061 1900 .150 .183B .050A .080A .099 +.030 7 .069 3 1905 .168 .215B .057A .097A .117 +.038 2 .079 1910 ---- .242B .064A .064A .138 +.049 .089 1915 ---- .275B .071A .071A .161 +.059 .102 5 1920 ---- .310B .082A .082A .188 +.073 .115 1925 .110 .355B .093A .183A .218 +.088 4 .130 1930 ---- .316B .104A .104A .251 +.104 .147 1935 ---- .357B .140A .140A .286 +.120 .166 1940 ---- .401B .168A .168A .323 +.137 .186 1945 ---- .445B .196A .196A .362 +.153 .209 1950 ---- .572B .221A .221A .403 +.170 .233 1955 ---- .536B .232A .232A .446 +.186 .260 1 1960 ---- .584B .242A .242A .490 +.202 .288 1965 ---- .631B .254A .254A .534 +.215 .319 3 1970 ---- .678B .281A .281A .580 +.229 .351 1975 ---- .805B .311A .311A .626 +.241 .385 1980 ---- .774B .343A .343A .673 +.253 .420 1 1985 ---- .824B .376A .376A .720 +.263 .457 1990 ---- .875B ---- .675B .768 +.272 .496 1995 ---- .928B ---- ---- .816 +.280 .536 4 2000 ---- .980B ---- .940B .864 +.287 .577 3 2005 ---- 1.030B ---- ---- .913 +.294 .619 2010 ---- 1.081B ---- ---- .961 +.299 .662 2015 ---- 1.132B ---- .891B 1.010 +.305 .705 2020 ---- 1.183B ---- .984B 1.059 +.309 .750 2025 1.087 1.237B 1.087 .912A 1.108 +.313 1 .795 2030 ---- 1.288B ---- 1.078B 1.158 +.317 .841 2035 ---- 1.273B ---- 1.129B 1.207 +.320 .887 2040 ---- 1.298B ---- 1.180B 1.257 +.323 .934 2045 ---- 1.333B ---- 1.225B 1.306 +.325 .981 2050 ---- 1.332B ---- 1.275B 1.356 +.327 1.029 2055 ---- 1.370B ---- 1.325B 1.405 +.328 1.077 2060 ---- 1.421B 1.121A 1.121A 1.455 +.330 1.125 2065 ---- 1.472B 1.167A 1.167A 1.505 +.332 1.173 2070 ---- 1.525B 1.214A 1.214A 1.555 +.334 1.221 2075 ---- 1.546B 1.262A 1.262A 1.604 +.334 1.270 2080 ---- 1.555B 1.310A 1.310A 1.654 +.335 1.319 2085 ---- 1.540B 1.356A 1.356A 1.704 +.336 1.368 2090 ---- 1.537B 1.404A 1.404A 1.754 +.337 1.417 2095 ---- 1.561B 1.453A 1.453A 1.804 +.338 1.466 2100 ---- ---- 1.502A 1.502A 1.854 +.339 1.515 1 2105 ---- ---- 1.551A 1.551A 1.904 +.340 1.564 2110 ---- ---- 1.600A 1.600A 1.954 +.340 1.614 2115 ---- ---- 1.650A 1.650A 2.004 +.341 1.663 2120 ---- ---- 1.699A 1.699A 2.054 +.342 1.712 2125 ---- ---- 1.747A 1.747A 2.104 +.342 1.762 2130 ---- ---- 1.792A 1.792A 2.154 +.343 1.811 2135 ---- ---- ---- ---- 2.204 +.343 1.861 2140 ---- ---- ---- ---- 2.254 +.343 1.911 2145 ---- ---- ---- ---- 2.304 +.344 1.960 2150 ---- ---- ---- ---- 2.354 +.344 2.010 2155 ---- ---- ---- ---- 2.404 +.344 2.060 2160 ---- ---- ---- ---- 2.454 +.345 2.109 2165 ---- ---- ---- ---- 2.504 +.345 2.159 2170 ---- ---- ---- ---- 2.554 +.345 2.209 2175 ---- ---- ---- ---- 2.604 +.345 2.259 2180 ---- ---- ---- ---- 2.654 +.345 2.309 2185 ---- ---- ---- ---- 2.704 +.346 2.358 2190 ---- ---- ---- ---- 2.754 +.346 2.408 2195 ---- ---- ---- ---- 2.804 +.346 2.458 2200 ---- ---- ---- ---- 2.854 +.346 2.508 2205 ---- ---- ---- ---- 2.904 +.346 2.558 2210 ---- ---- ---- ---- 2.954 +.346 2.608 2225 ---- ---- ---- ---- 3.104 +.347 2.757 2250 ---- ---- ---- ---- 3.354 +.347 3.007 2275 ---- ---- ---- ---- 3.603 +.346 3.257 2300 ---- ---- ---- ---- 3.853 +.347 3.506 2325 ---- ---- ---- ---- 4.103 +.347 3.756 2350 ---- ---- ---- ---- 4.353 +.347 4.006 2375 ---- ---- ---- ---- 4.603 +.347 4.256 2400 ---- ---- ---- ---- 4.853 +.347 4.506 2425 ---- ---- ---- ---- 5.103 +.347 4.756 2450 ---- ---- ---- ---- 5.353 +.347 5.006 2475 ---- ---- ---- ---- 5.603 +.347 5.256 2500 ---- ---- ---- ---- 5.853 +.347 5.506 2525 ---- ---- ---- ---- 6.103 +.347 5.756 2550 ---- ---- ---- ---- 6.353 +.347 6.006 2575 ---- ---- ---- ---- 6.603 +.347 6.256 2600 ---- ---- ---- ---- 6.853 +.347 6.506 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 98 SO DEC22 Silver Option CALL 1000 ---- ---- 9.059A 9.059A 9.147 -.347 9.494 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- 8.816A 8.816A 8.897 -.347 9.244 1050 ---- ---- 8.559A 8.559A 8.647 -.347 8.994 1075 ---- ---- 8.316A 8.316A 8.397 -.347 8.744 1100 ---- ---- 8.059A 8.059A 8.147 -.347 8.494 1125 ---- ---- 7.816A 7.816A 7.897 -.347 8.244 1150 ---- ---- 7.559A 7.559A 7.647 -.347 7.994 1175 ---- ---- 7.316A 7.316A 7.397 -.347 7.744 1200 ---- ---- 7.060A 7.060A 7.147 -.347 7.494 1225 ---- ---- 6.816A 6.816A 6.897 -.347 7.244 1250 ---- ---- 6.559A 6.559A 6.647 -.347 6.994 1275 ---- ---- 6.316A 6.316A 6.397 -.347 6.744 1300 ---- ---- 6.060A 6.060A 6.147 -.347 6.494 1325 ---- ---- 5.816A 5.816A 5.897 -.347 6.244 1350 ---- ---- 5.560A 5.560A 5.647 -.347 5.994 1375 ---- ---- 5.315A 5.315A 5.397 -.347 5.744 1400 ---- ---- 5.164A 5.164A 5.148 -.347 5.495 1 1425 ---- ---- 4.927A 4.927A 4.899 -.347 5.246 2 1450 ---- ---- 4.666A 4.666A 4.650 -.347 4.997 5 1475 ---- ---- 4.429A 4.429A 4.402 -.346 4.748 3 1500 ---- ---- 4.170A 4.170A 4.153 -.347 4.500 22 1525 ---- ---- 3.936A 3.936A 3.904 -.349 4.253 15 1550 ---- ---- 3.513A 3.513A 3.657 -.349 4.006 11 1565 ---- 3.933B 3.366A 3.366A 3.509 -.349 3.858 3 1570 ---- 3.884B 3.317A 3.317A 3.460 -.349 3.809 3 1575 ---- 3.836B 3.269A 3.269A 3.411 -.349 3.760 10 1580 ---- 3.786B 3.220A 3.220A 3.362 -.349 3.711 1585 ---- 3.737B 3.172A 3.172A 3.313 -.349 3.662 1590 ---- 3.687B 3.124A 3.124A 3.264 -.349 3.613 1595 ---- 3.638B 3.077A 3.077A 3.216 -.348 3.564 1600 ---- 3.589B 2.994A 2.994A 3.167 -.348 6 3.515 16 1605 ---- 3.539B 2.981A 2.981A 3.118 -.349 3.467 1610 ---- 3.490B 2.933A 2.933A 3.070 -.348 3.418 1615 ---- 3.441B 2.884A 2.884A 3.021 -.348 3.369 3 1620 ---- 3.392B 2.836A 2.836A 2.973 -.348 3.321 3 1625 ---- 3.343B 2.742A 2.742A 2.924 -.348 3.272 5 1630 ---- 3.293B 2.741A 2.741A 2.876 -.348 3.224 2 1635 ---- 3.243B 2.693A 2.693A 2.828 -.347 3.175 6 1640 ---- 3.192B 2.647A 2.647A 2.780 -.347 3.127 2 1645 ---- 3.143B 2.599A 2.599A 2.732 -.347 3.079 5 1650 2.747 3.094B 2.507A 2.507A 2.684 -.347 1 3.031 12 1655 ---- 3.045B 2.507A 2.507A 2.637 -.346 2.983 7 1660 ---- 2.996B 2.461A 2.461A 2.589 -.346 2.935 1665 ---- 2.945B 2.416A 2.416A 2.542 -.345 2.887 7 1670 ---- 2.896B 2.371A 2.371A 2.495 -.345 2.840 2 1675 2.493 2.848B 2.273A 2.273A 2.448 -.344 1 2.792 16 1680 ---- 2.798B 2.279A 2.279A 2.401 -.344 2.745 2 1685 ---- 2.749B 2.234A 2.234A 2.355 -.343 2.698 8 1690 ---- 2.701B 2.188A 2.188A 2.308 -.343 2.651 7 1695 ---- 2.653B 2.135A 2.135A 2.262 -.342 2.604 1700 2.123 2.605B 2.043A 2.094A 2.216 -.341 2 2.557 2 10 1705 ---- 2.557B 2.055A 2.055A 2.171 -.339 2.510 2 1710 ---- 2.508B 2.011A 2.011A 2.125 -.339 2.464 4 1715 ---- 2.458B 1.961A 1.961A 2.080 -.337 2.417 1720 ---- 2.410B 1.924A 1.924A 2.035 -.336 2.371 2 1725 ---- 2.359B 1.827A 1.827A 1.991 -.335 2.326 1 11 1730 ---- 2.309B 1.832A 1.832A 1.946 -.334 2.280 1735 ---- 2.260B 1.796A 1.796A 1.902 -.332 2.234 2 1740 ---- 2.211B 1.747A 1.747A 1.858 -.331 2.189 1745 ---- 2.165B 1.712A 1.712A 1.815 -.329 2.144 2 1750 ---- 2.120B 1.615A 1.615A 1.772 -.328 15 2.100 53 1755 ---- 2.075B 1.623A 1.623A 1.729 -.326 2.055 1760 ---- 2.029B 1.589A 1.589A 1.687 -.324 2.011 6 1765 ---- 1.983B 1.544A 1.544A 1.645 -.322 1.967 1770 ---- 1.937B 1.510A 1.510A 1.603 -.321 1.924 73 1775 ---- 1.890B 1.408A 1.408A 1.562 -.319 1.881 37 1780 ---- 1.846B 1.435A 1.435A 1.521 -.317 1.838 2 1785 ---- 1.802B 1.392A 1.392A 1.481 -.315 1.796 1790 ---- 1.759B 1.361A 1.361A 1.441 -.313 1.754 2 1795 ---- 1.715B 1.325A 1.325A 1.401 -.311 1.712 1 1800 1.366 1.673B 1.223A 1.414B 1.363 -.308 7 1.671 153 1805 ---- ---- 1.254A 1.254A 1.324 -.306 1.630 43 1810 ---- ---- 1.220A 1.220A 1.287 -.303 1.590 20 1815 ---- ---- 1.186A 1.186A 1.249 -.301 1.550 11 1820 ---- ---- 1.153A 1.153A 1.213 -.298 1.511 4 1825 ---- ---- 1.051A 1.051A 1.177 -.295 1.472 33 1830 ---- ---- 1.018A 1.018A 1.142 -.292 1.434 13 1835 ---- ---- .991A .991A 1.107 -.290 1.397 7 1840 1.209 1.209 .959A .959A 1.074 -.285 1 1.359 3 5 1845 ---- ---- .924A .924A 1.041 -.282 1.323 2 1850 1.083 1.083 .894A .894A 1.008 -.279 26 1.287 3 287 1855 ---- ---- .870A .870A .976 -.276 1.252 8 1860 ---- ---- .841A .841A .946 -.271 1.217 2 42 1865 ---- ---- .808A .808A .915 -.268 1.183 4 1870 ---- ---- .783A .783A .886 -.264 1.150 7 1875 .750 .750 .750 .895B .857 -.260 1 1.117 124 1880 ---- 1.097B .732A 1.097B .829 -.256 1.085 2 141 1885 ---- 1.102B .706A 1.095B .802 -.252 1.054 2 2 1890 ---- 1.090B .683A 1.085B .775 -.248 1.023 3 28 1895 ---- 1.058B .659A 1.056B .749 -.244 .993 67 1900 .900 1.028B .636A .720A .724 -.240 64 .964 37 602 1905 .651 .998B .614A .729B .699 -.236 31 .935 9 1910 ---- .968B .592A .966B .675 -.232 1 .907 1 25 1915 ---- .939B .572A .937B .652 -.227 .879 5 1920 .728 .911B .552A .672 .629 -.223 5 .852 30 1925 .672 .884B .532A .640B .607 -.219 36 .826 51 43 1930 ---- .857B .514A .857B .586 -.214 .800 8 1935 ---- .831B .495A .831B .565 -.210 .775 23 1940 .792 .803B .478A .803B .545 -.206 2 .751 4 27 1945 .778 .780B .460A .460A .526 -.201 14 .727 30 43 1950 .690 .756B .443A .531B .507 -.197 163 .704 44 607 1955 ---- .728B .428A .728B .488 -.193 .681 9 1960 .726 .726 .412A .412A .471 -.189 4 .660 43 1965 .650 .692B .398A .398A .454 -.184 1 .638 30 1970 ---- .669B .383A .669B .437 -.181 .618 22 1975 ---- .648B .368A .648B .421 -.176 9 .597 57 395 1980 .535 .627B .355A .483B .405 -.173 2 .578 83 1985 ---- .607B .342A .607B .390 -.169 1 .559 26 1990 ---- .587B .330A .587B .375 -.165 1 .540 8 21 1995 .340 .568B .318A .318A .361 -.162 1 .523 13 2000 .428 .550B .304A .374B .347 -.158 287 .505 146 3918 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 .308 .531B .293A .293A .334 -.154 1 .488 1 11 2010 .291 .513B .282A .338B .321 -.151 2 .472 3 11 2015 .339 .496B .272A .272A .309 -.147 3 .456 6 2020 ---- .479B .262A .479B .297 -.144 1 .441 151 2025 .359 .462B .252A .252A .286 -.140 6 .426 23 148 2030 .263 .446B .242A .288B .275 -.137 1 .412 33 2035 ---- .431B .233A .431B .264 -.134 .398 2 2040 ---- .416B .224A .416B .254 -.130 .384 23 2045 ---- .402B .216A .402B .244 -.127 .371 10 2050 .298 .389B .208A .208A .235 -.123 40 .358 146 458 2055 ---- .374B .201A .374B .226 -.120 .346 14 2060 ---- .362B .194A .362B .217 -.117 .334 34 2065 ---- .349B .186A .349B .209 -.113 .322 1 25 2070 ---- .337B .179A .337B .201 -.110 .311 1 35 2075 ---- .325B .172A .325B .193 -.107 16 .300 65 319 2080 .199 .313B .166A .199 .185 -.105 1 .290 4 205 2085 ---- .303B .160A .303B .178 -.102 5 .280 70 106 2090 ---- .292B .154A .292B .172 -.098 .270 4 46 2095 ---- .282B .148A .282B .165 -.096 .261 4 19 2100 .250 .275 .142A .165B .159 -.093 58 .252 112 2581 2105 .136 .263B .136 .156B .153 -.090 20 .243 1 7 2110 ---- .254B .133A .254B .147 -.088 .235 1 14 2115 ---- .244B .129A .244B .141 -.086 .227 2 7 2120 ---- .237B .124A .237B .136 -.083 .219 5 16 2125 ---- .228B .120A .228B .131 -.081 1 .212 1 261 2130 ---- .220B .116A .220B .126 -.079 .205 1 133 2135 ---- .212B .112A .212B .121 -.077 .198 16 19 2140 ---- .204B .108A .204B .117 -.075 .192 20 2145 ---- .198B .104A .198B .113 -.072 1 .185 7 2150 .096 .191B .096 .112B .108 -.071 23 .179 45 629 2155 ---- .184B .096A .184B .104 -.069 1 .173 3 2160 ---- .177B .093A .177B .101 -.066 .167 6 2165 ---- .171B .089A .171B .097 -.065 .162 7 2170 ---- .166B .087A .166B .094 -.062 .156 1 12 2175 ---- .159B .085A .159B .090 -.061 .151 25 70 2180 ---- .153B .081A .153B .087 -.059 1 .146 20 2185 ---- .148B .079A .148B .084 -.057 .141 1 12 2190 ---- .143B .076A .143B .081 -.055 .136 2 2195 .070 .138B .070 .079B .078 -.054 24 .132 7 7 2200 .095 .133B .069 .079 .075 -.052 34 .127 2122 3142 2205 ---- .128B .070A .128B .073 -.050 .123 1 5 2210 ---- .124B .068A .124B .070 -.048 .118 1 1 2215 ---- .118B .065A .118B .068 -.046 .114 2220 .077 .114B .063A .084B .066 -.044 1 .110 1 16 2225 ---- .110B .061A .110B .063 -.043 14 .106 230 364 2230 ---- .106B .059A .106B .061 -.042 .103 1 15 2235 ---- .103B .058A .103B .059 -.040 .099 2 2240 ---- .098B .056A .098B .057 -.039 .096 2 2245 ---- .094B .054A .094B .055 -.037 .092 5 2250 ---- .091B .053A .091B .054 -.035 5 .089 17 1324 2255 ---- .088B .051A .088B .052 -.034 .086 12 2260 ---- .084B .050A .084B .050 -.033 .083 17 2265 ---- .081B .048A .081B .049 -.031 .080 1 2270 ---- ---- .047A .047A .047 -.031 .078 1 2275 ---- ---- .046A .046A .046 -.029 .075 5 87 2280 ---- .074B .046A .074B .044 -.029 .073 345 2285 ---- .072B .043A .072B .043 -.027 .070 9 2290 ---- ---- .042A .042A .041 -.027 .068 2 3 2295 ---- ---- .041A .041A .040 -.026 .066 1 2300 .046 .046 .039 .039 .039 -.025 13 .064 2050 2721 2305 ---- ---- .039A .039A .038 -.024 .062 1 1 2310 ---- ---- .038A .038A .037 -.023 .060 10 2325 ---- ---- .036A .036A .034 -.021 .055 56 309 2350 ---- ---- .033A .033A .029 -.019 .048 2 481 2375 ---- ---- .030A .030A .026 -.016 6 .042 303 2400 .029 .029 .023 .023 .023 -.015 3 .038 11 1489 2425 .021 .021 .021 .021 .020 -.014 20 .034 30 2450 ---- ---- .023A .023A .018 -.013 .031 376 2475 ---- ---- .021A .021A .016 -.013 .029 15 134 2500 ---- ---- .021A .021A .015 -.012 16 .027 30 3285 2525 ---- ---- .019A .019A .013 -.012 .025 36 2550 ---- ---- .018A .018A .012 -.012 .024 6 321 2575 ---- ---- .017A .017A .011 -.012 .023 5 23 2600 ---- ---- .015A .015A .010 -.012 .022 46 1651 2625 ---- ---- .015A .015A .010 -.011 .021 11 65 2650 ---- ---- .014A .014A .009 -.011 .020 5 129 2675 ---- ---- .013A .013A .009 -.011 .020 69 2700 ---- ---- .013A .013A .008 -.011 .019 12 1908 2725 ---- ---- .012A .012A .008 -.011 .019 37 2750 .010 .010 .010 .010 .007 -.011 20 .018 625 2775 ---- ---- .012A .012A .007 -.010 .017 13 2800 ---- ---- .011A .011A .006 -.011 .017 1 402 2825 ---- ---- .011A .011A .006 -.010 .016 22 2850 ---- ---- .011A .011A .006 -.010 .016 243 2875 ---- ---- .010A .010A .006 -.009 .015 39 2900 ---- ---- .010A .010A .005 -.010 .015 313 2925 ---- ---- .010A .010A .005 -.009 .014 12 2950 ---- ---- .009A .009A .005 -.008 .013 60 2975 ---- ---- .009A .009A .005 -.008 .013 31 3000 .007 .007 .007 .007 .005 -.007 1 .012 28 2167 3025 ---- ---- .009A .009A .004 -.008 .012 504 3050 .008 .008 .008 .008 .004 -.007 1 .011 175 3075 ---- ---- .008A .008A .004 -.007 .011 80 3100 ---- ---- .008A .008A .004 -.007 .011 232 3125 ---- ---- .008A .008A .004 -.006 .010 93 3150 ---- ---- .008A .008A .004 -.006 .010 102 3175 ---- ---- .008A .008A .004 -.005 .009 35 3200 ---- ---- .008A .008A .004 -.005 .009 25 209 3225 ---- ---- .008A .008A .004 -.005 .009 14 3250 ---- ---- ---- ---- .004 -.004 .008 57 3275 ---- ---- .007A .007A .004 -.004 .008 11 3300 ---- ---- .007A .007A .004 -.004 .008 1 491 3325 ---- ---- .007A .007A .004 -.004 .008 26 3350 ---- ---- .007A .007A .004 -.004 .008 20 3375 ---- ---- ---- ---- .004 -.003 .007 15 3400 ---- ---- ---- ---- .004 -.003 .007 839 3425 ---- ---- ---- ---- .004 -.003 .007 66 3450 ---- ---- .006A .006A .004 -.003 .007 15 63 3475 ---- ---- .006A .006A .004 -.003 .007 5 22 3500 .005 .005 .004 .004 .004 -.003 3 .007 13 509 3525 ---- ---- .006A .006A .004 -.003 .007 2 3550 ---- ---- ---- ---- .004 -.002 .006 8 3575 ---- ---- ---- ---- .004 -.002 .006 12 3600 ---- ---- ---- ---- .004 -.002 .006 68 3625 ---- ---- ---- ---- .004 -.002 .006 6 3650 ---- ---- ---- ---- .004 -.002 .006 9 3675 ---- ---- ---- ---- .004 -.002 .006 7 3700 ---- ---- ---- ---- .004 -.002 .006 49 3725 ---- ---- ---- ---- .004 -.002 .006 5 5 3750 ---- ---- ---- ---- .004 -.002 .006 13 3775 ---- ---- ---- ---- .004 -.002 .006 6 3800 ---- ---- ---- ---- .004 -.002 .006 14 3825 ---- ---- ---- ---- .004 -.002 .006 6 3850 ---- ---- ---- ---- .004 -.001 .005 14 3875 ---- ---- ---- ---- .004 -.001 .005 67 3900 ---- ---- ---- ---- .004 -.001 .005 6 3925 ---- ---- ---- ---- .004 -.001 .005 5 3950 ---- ---- ---- ---- .004 -.001 .005 7 3975 ---- ---- ---- ---- .004 -.001 .005 14 4000 ---- ---- ---- ---- .004 -.001 .005 52 7337 4025 ---- ---- ---- ---- .004 -.001 .005 4050 ---- ---- ---- ---- .004 -.001 .005 71 4100 ---- ---- ---- ---- .004 -.001 .005 30 4200 ---- ---- ---- ---- .004 UNCH .004 32 4300 ---- ---- ---- ---- .003 -.001 .004 49 4400 ---- ---- ---- ---- .003 -.001 .004 18 4500 ---- ---- ---- ---- .003 UNCH .003 465 4600 ---- ---- ---- ---- .002 -.001 .003 26 5000 ---- ---- ---- ---- .001 -.002 .003 1 7776 6000 ---- ---- ---- ---- .001 -.001 .002 720 7000 .002 .002 .002 .002 .001 UNCH 45 .001 1088 725 ---- ---- 11.817A 11.817A 11.897 -.347 12.244 750 ---- ---- 11.559A 11.559A 11.647 -.347 11.994 775 ---- ---- 11.316A 11.316A 11.397 -.347 11.744 800 ---- ---- 11.061A 11.061A 11.147 -.347 11.494 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- 10.816A 10.816A 10.897 -.347 11.244 850 ---- ---- 10.548A 10.548A 10.647 -.347 10.994 875 ---- ---- 10.316A 10.316A 10.397 -.347 10.744 900 ---- ---- 10.048A 10.048A 10.147 -.347 10.494 925 ---- ---- 9.816A 9.816A 9.897 -.347 10.244 950 ---- ---- 9.559A 9.559A 9.647 -.347 9.994 975 ---- ---- 9.316A 9.316A 9.397 -.347 9.744 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.323 -.355 9.678 10000 ---- ---- ---- ---- .003 -.001 .004 17 1025 ---- ---- ---- ---- 9.073 -.355 9.428 1050 ---- ---- ---- ---- 8.823 -.355 9.178 1075 ---- ---- ---- ---- 8.573 -.355 8.928 1100 ---- ---- ---- ---- 8.323 -.355 8.678 1125 ---- ---- ---- ---- 8.073 -.355 8.428 1150 ---- ---- ---- ---- 7.823 -.355 8.178 1175 ---- ---- ---- ---- 7.573 -.355 7.928 1200 ---- ---- ---- ---- 7.323 -.355 7.678 1225 ---- ---- ---- ---- 7.073 -.355 7.428 1250 ---- ---- ---- ---- 6.823 -.355 7.178 1275 ---- ---- ---- ---- 6.573 -.356 6.929 1300 ---- ---- ---- ---- 6.324 -.356 6.680 1325 ---- ---- ---- ---- 6.076 -.355 6.431 1350 ---- ---- ---- ---- 5.828 -.355 6.183 1375 ---- ---- ---- ---- 5.581 -.355 5.936 1 1400 ---- ---- 5.234A 5.234A 5.335 -.355 5.690 1 1425 ---- ---- 4.980A 4.980A 5.089 -.355 5.444 2 1450 ---- ---- 4.736A 4.736A 4.845 -.354 5.199 1 1475 ---- ---- 4.494A 4.494A 4.602 -.353 4.955 1 1500 ---- ---- 4.256A 4.256A 4.360 -.353 4.713 4 1525 ---- ---- 3.940A 3.940A 4.120 -.352 4.472 4 1550 ---- ---- 3.704A 3.704A 3.883 -.349 4.232 2 1575 ---- 3.996B 3.474A 3.474A 3.648 -.347 3.995 1 1600 ---- 3.763B 3.240A 3.240A 3.416 -.345 3.761 3 1625 ---- 3.534B 3.016A 3.016A 3.188 -.341 3.529 2 1630 ---- 3.488B 3.044A 3.044A 3.143 -.340 3.483 1635 ---- 3.442B 3.000A 3.000A 3.098 -.340 3.438 1640 ---- 3.397B 2.956A 2.956A 3.053 -.339 3.392 1645 ---- 3.352B 2.912A 2.912A 3.008 -.339 3.347 1650 ---- 3.308B 2.796A 2.796A 2.964 -.338 3.302 2 1655 ---- 3.263B 2.824A 2.824A 2.920 -.337 3.257 1660 ---- 3.218B 2.781A 2.781A 2.876 -.336 3.212 1665 ---- 3.173B 2.738A 2.738A 2.832 -.335 3.167 1 1670 ---- 3.129B 2.695A 2.695A 2.789 -.334 3.123 3 1675 ---- 3.085B 2.584A 2.584A 2.745 -.334 3.079 1 1680 ---- 3.041B 2.612A 2.612A 2.703 -.332 3.035 1685 ---- 2.997B 2.569A 2.569A 2.660 -.331 2.991 1690 ---- 2.953B 2.527A 2.527A 2.617 -.330 2.947 1 1695 ---- 2.911B 2.486A 2.486A 2.575 -.329 2.904 1700 ---- 2.866B 2.375A 2.375A 2.533 -.328 2.861 8 1705 ---- 2.822B 2.406A 2.406A 2.492 -.326 2.818 1710 ---- 2.783B 2.366A 2.366A 2.450 -.325 2.775 1715 ---- 2.740B 2.326A 2.326A 2.409 -.323 2.732 1 1720 ---- 2.697B 2.286A 2.286A 2.369 -.321 2.690 1 1725 ---- 2.655B 2.175A 2.175A 2.328 -.320 2.648 1 1730 ---- 2.613B 2.205A 2.205A 2.288 -.318 2.606 1735 ---- 2.572B 2.166A 2.166A 2.248 -.316 2.564 1 1740 ---- 2.529B 2.130A 2.130A 2.209 -.314 2.523 1745 ---- 2.488B 2.092A 2.092A 2.170 -.312 2.482 1 1750 ---- 2.447B 1.984A 1.984A 2.131 -.310 2.441 4 1755 ---- 2.406B 2.018A 2.018A 2.093 -.308 2.401 1760 ---- 2.366B 1.981A 1.981A 2.055 -.306 2.361 2 1765 ---- 2.326B 1.944A 1.944A 2.017 -.304 2.321 2 1770 ---- 2.286B 1.910A 1.910A 1.980 -.301 2.281 2 1775 ---- 2.247B 1.802A 1.802A 1.943 -.299 2.242 4 1780 ---- 2.208B 1.840A 1.840A 1.907 -.296 2.203 5 1785 ---- 2.170B 1.806A 1.806A 1.871 -.294 2.165 2 1790 ---- 2.133B 1.772A 1.772A 1.836 -.291 2.127 1795 ---- 2.097B 1.738A 1.738A 1.800 -.289 2.089 4 1800 1.803 2.060B 1.630A 1.630A 1.766 -.286 2 2.052 517 1805 ---- 2.025B 1.671A 1.671A 1.732 -.283 2.015 1 1810 ---- 1.989B 1.635A 1.635A 1.698 -.280 1.978 2 1815 ---- 1.953B 1.603A 1.603A 1.664 -.278 1.942 1820 ---- 1.918B 1.510A 1.510A 1.631 -.275 1.906 1825 ---- 1.884B 1.470A 1.470A 1.599 -.272 1.871 132 1830 1.573 1.850B 1.449A 1.449A 1.567 -.269 2 1.836 1835 1.557 1.816B 1.419A 1.559B 1.535 -.267 1 1.802 1840 1.570 1.782B 1.390A 1.390A 1.504 -.264 3 1.768 1 1845 1.538 1.749B 1.361A 1.361A 1.473 -.262 2 1.735 1850 ---- 1.716B 1.325A 1.325A 1.443 -.258 1 1.701 28 1855 1.476 1.683B 1.304A 1.304A 1.414 -.255 2 1.669 5 1860 ---- 1.651B 1.276A 1.276A 1.384 -.253 1.637 1865 1.342 1.629B 1.249A 1.249A 1.355 -.250 2 1.605 1870 ---- 1.620B 1.215A 1.620B 1.327 -.247 1.574 1 2 1875 ---- 1.620B 1.190A 1.616B 1.299 -.244 1 1.543 51 1880 1.255 1.590B 1.165A 1.307B 1.272 -.240 2 1.512 1 12 1885 ---- 1.558B 1.141A 1.555B 1.245 -.238 1.483 31 1890 1.213 1.533B 1.115A 1.252B 1.219 -.234 1 1.453 2 3 1895 ---- 1.498B 1.090A 1.495B 1.193 -.231 1.424 2 2 1900 1.182 1.469B 1.068A 1.198B 1.167 -.229 11 1.396 2 98 1905 ---- 1.440B 1.045A 1.437B 1.142 -.225 1 1.367 12 1910 ---- 1.412B 1.020A 1.409B 1.118 -.222 1.340 1915 ---- 1.384B .998A 1.381B 1.093 -.220 1.313 53 1920 ---- 1.357B .977A 1.354B 1.070 -.216 1.286 2 1925 .991 1.330B .955A 1.072B 1.047 -.213 14 1.260 61 1930 1.241 1.303B .935A 1.303B 1.024 -.210 2 1.234 1935 1.213 1.277B .914A 1.277B 1.001 -.208 3 1.209 1 1940 ---- 1.251B .893A 1.251B .979 -.205 4 1.184 1945 ---- 1.223B .873A 1.223B .957 -.202 1.159 79 1950 .957 1.197B .854A .961B .936 -.199 13 1.135 5 156 1955 .941 1.173B .833A .833A .915 -.197 2 1.112 1 1960 ---- 1.148B .816A 1.148B .895 -.194 1.089 1 2 1965 ---- 1.121B .798A 1.121B .875 -.191 1.066 1970 ---- 1.099B .779A 1.099B .855 -.189 1.044 1 1 1975 .903 1.077B .761A .936B .836 -.186 2 1.022 12 1980 .912 1.058B .745A .745A .817 -.183 3 1.000 1985 ---- 1.038B .728A 1.038B .799 -.180 .979 4 4 1990 ---- 1.015B .710A 1.015B .781 -.178 .959 1 1 1995 .720 .992B .695A .716A .763 -.176 1 .939 2000 ---- .975B .678A .975B .746 -.173 3 .919 43 325 2005 .895 .954B .664A .954B .729 -.171 3 .900 1 2010 .892 .938B .648A .938B .713 -.168 2 .881 2015 ---- .914B .633A .914B .696 -.166 .862 2 2 2020 .857 .896B .618A .896B .681 -.163 2 .844 2 6 2025 .850 .876B .604A .604A .665 -.161 7 .826 2 214 2030 ---- .857B .590A .857B .650 -.159 .809 1 2035 .808 .839B .577A .839B .635 -.157 2 .792 2040 ---- .822B .564A .822B .620 -.155 .775 3 2045 .769 .805B .552A .805B .606 -.153 2 .759 2 2 2050 .605 .788B .539A .666B .592 -.151 5 .743 3 72 2055 ---- .771B .527A .771B .578 -.149 .727 2060 ---- .754B .514A .754B .565 -.146 1 .711 20 2065 ---- .739B .502A .739B .551 -.145 .696 2070 ---- .723B .492A .723B .539 -.143 .682 2075 .538 .706B .480A .568B .526 -.141 9 .667 55 2080 ---- .691B .467A .691B .514 -.139 .653 2085 ---- .677B .457A .677B .502 -.137 .639 7 2090 ---- .662B .447A .662B .491 -.134 .625 2095 ---- .648B .436A .648B .479 -.133 .612 8 2100 .616 .634B .426A .485 .469 -.130 15 .599 104 684 2105 ---- .621B .417A .621B .458 -.128 .586 1 89 2110 ---- .607B .408A .607B .448 -.126 .574 2 2115 ---- .595B .399A .595B .437 -.124 .561 2120 ---- .584B .390A .584B .428 -.121 .549 2125 ---- .570B .381A .570B .418 -.119 3 .537 223 2130 ---- .558B .373A .558B .409 -.117 .526 2135 ---- .546B .365A .546B .399 -.115 .514 2 2140 ---- .534B .357A .534B .390 -.113 .503 2 2145 ---- .523B .349A .523B .382 -.111 .493 1 3 2150 .425 .512B .341A .341A .373 -.109 3 .482 21 211 2155 ---- .502B .334A .502B .365 -.107 .472 1 2160 ---- .491B .327A .491B .357 -.105 .462 2 2 2165 ---- .481B .320A .481B .349 -.103 .452 3 2170 ---- .469B .313A .469B .341 -.101 .442 1 2175 .312 .459B .306A .341B .333 -.100 1 .433 15 2180 ---- .450B .300A .450B .326 -.098 .424 2185 ---- .441B .293A .441B .319 -.096 .415 2190 ---- .431B .287A .431B .311 -.095 .406 4 2195 ---- .423B .281A .423B .305 -.092 .397 1 2200 .320 .413B .275A .304B .298 -.091 34 .389 6 708 2205 ---- .405B .269A .405B .291 -.090 .381 2210 ---- .397B .264A .397B .285 -.088 .373 2 3 2215 ---- .388B .258A .388B .279 -.086 1 .365 1 3 2220 ---- .380B .253A .380B .273 -.085 .358 8 2225 ---- .372B .247A .372B .267 -.083 .350 5 104 2230 ---- .363B .243A .363B .261 -.082 .343 1 2235 ---- .357B .237A .357B .255 -.081 .336 2 2240 ---- .348B .233A .348B .250 -.079 .329 1 7 2245 ---- .341B .228A .341B .245 -.077 .322 2 2250 ---- .335B .223A .335B .239 -.077 101 .316 38 2255 ---- .328B .219A .328B .234 -.075 .309 16 2260 ---- .320B .214A .320B .229 -.074 1 .303 10 2265 ---- .313B .210A .313B .225 -.072 .297 2270 ---- .308B .206A .308B .220 -.071 .291 2275 ---- .300B .201A .300B .215 -.070 .285 102 2280 ---- .295B .198A .295B .211 -.068 .279 3 2285 ---- .289B .194A .289B .207 -.066 .273 2290 ---- .283B .190A .283B .202 -.066 .268 1 2295 ---- .276B .186A .276B .198 -.065 .263 2300 .207 .271B .183A .198B .194 -.064 55 .258 99 369 2305 ---- .266B .179A .266B .190 -.062 .252 2310 ---- .260B .176A .260B .186 -.061 .247 2315 ---- .255B .172A .255B .183 -.060 .243 2320 ---- .250B .169A .250B .179 -.059 .238 2325 ---- .245B .165A .245B .175 -.058 .233 1 20 2350 ---- .222B .151A .222B .159 -.053 1 .212 8 449 2375 ---- .200B .137A .200B .144 -.048 .192 15 12 2400 .175 .182B .125A .182B .131 -.044 6 .175 375 2425 .140 .166B .114A .114A .120 -.040 21 .160 5 30 2450 .126 .151B .106A .106A .110 -.036 1 .146 4 215 2475 .106 .137B .097A .111B .101 -.033 204 .134 45 2500 .096 .125B .090A .090A .093 -.030 1 .123 2 666 2525 ---- .115B .083A .115B .085 -.028 .113 8 2550 .090 .090 .075 .078B .079 -.026 2 .105 527 2575 ---- ---- .071A .071A .073 -.024 .097 9 2600 ---- ---- .068A .068A .068 -.022 .090 122 2625 ---- ---- .064A .064A .063 -.021 150 .084 1 2650 ---- ---- .059A .058A .059 -.019 2 .078 3 9 2675 ---- ---- .057A .057A .055 -.018 .073 4 2700 ---- ---- .053A .053A .052 -.017 .069 30 2725 ---- ---- .051A .051A .049 -.016 .065 14 2750 ---- ---- .048A .048A .046 -.015 .061 6 2775 ---- ---- .046A .046A .043 -.015 .058 2800 ---- ---- .043A .043A .041 -.014 1 .055 480 2825 ---- ---- .041A .041A .039 -.014 .053 2 2850 ---- ---- .040A .040A .037 -.013 .050 4 2875 ---- ---- .038A .038A .035 -.013 .048 34 2900 .035 .035 .035 .035 .033 -.013 4 .046 13 2925 ---- ---- .035A .035A .031 -.013 .044 2950 ---- ---- .033A .033A .030 -.012 3 .042 6 2975 ---- ---- .032A .032A .029 -.012 .041 1 3000 .026 .026 .026 .026 .027 -.012 1 .039 1 1334 3025 ---- ---- .030A .030A .026 -.012 .038 3050 ---- ---- .029A .029A .025 -.012 .037 8 3075 ---- ---- .028A .028A .024 -.012 .036 1 3100 .025 .025 .025 .025 .023 -.012 1 .035 3125 ---- ---- .026A .026A .022 -.012 .034 1 3150 ---- ---- .025A .025A .021 -.012 5 .033 15 3250 ---- ---- .022A .022A .018 -.011 .029 7 3300 ---- ---- .021A .021A .017 -.011 .028 3400 ---- ---- .019A .019A .015 -.011 .026 3500 ---- ---- .017A .017A .013 -.011 .024 22 3600 ---- ---- .015A .015A .012 -.010 9 .022 72 3700 ---- ---- .014A .014A .011 -.009 .020 3800 ---- ---- .013A .013A .010 -.009 15 .019 1 22 3900 ---- ---- .012A .012A .009 -.008 .017 4000 ---- ---- .012A .012A .008 -.008 .016 1998 4200 ---- ---- .011A .011A .007 -.007 .014 4500 ---- ---- .010A .010A .006 -.005 .011 20 5000 ---- ---- ---- ---- .005 -.003 .008 1993 6000 ---- ---- ---- ---- .004 -.001 .005 107 7000 .004 .004 .004 .004 .003 -.001 2 .004 775 ---- ---- ---- ---- 11.573 -.355 11.928 800 ---- ---- ---- ---- 11.323 -.355 11.678 825 ---- ---- ---- ---- 11.073 -.355 11.428 850 ---- ---- ---- ---- 10.823 -.355 11.178 875 ---- ---- ---- ---- 10.573 -.355 10.928 900 ---- ---- ---- ---- 10.323 -.355 10.678 925 ---- ---- ---- ---- 10.073 -.355 10.428 950 ---- ---- ---- ---- 9.823 -.355 10.178 975 ---- ---- ---- ---- 9.573 -.355 9.928 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.323 -.355 9.678 1025 ---- ---- ---- ---- 9.073 -.355 9.428 1050 ---- ---- ---- ---- 8.823 -.355 9.178 1075 ---- ---- ---- ---- 8.573 -.355 8.928 1100 ---- ---- ---- ---- 8.323 -.355 8.678 1125 ---- ---- ---- ---- 8.073 -.355 8.428 1150 ---- ---- ---- ---- 7.823 -.355 8.178 1175 ---- ---- ---- ---- 7.573 -.355 7.928 1200 ---- ---- ---- ---- 7.324 -.355 7.679 1225 ---- ---- ---- ---- 7.075 -.355 7.430 1250 ---- ---- ---- ---- 6.827 -.355 7.182 1275 ---- ---- ---- ---- 6.580 -.355 6.935 1300 ---- ---- 6.326A 6.326A 6.333 -.355 6.688 1325 ---- ---- 5.985A 5.985A 6.088 -.354 6.442 1350 ---- ---- 5.743A 5.743A 5.843 -.355 6.198 1375 ---- ---- 5.502A 5.502A 5.600 -.354 5.954 1400 ---- ---- 5.261A 5.261A 5.358 -.353 5.711 1 1425 ---- ---- 5.022A 5.022A 5.118 -.352 5.470 1 1450 ---- ---- 4.703A 4.703A 4.879 -.352 5.231 1475 ---- ---- 4.471A 4.471A 4.643 -.350 4.993 1500 ---- ---- 4.235A 4.235A 4.409 -.348 4.757 1525 ---- ---- 4.009A 4.009A 4.178 -.345 4.523 1550 ---- ---- 3.780A 3.780A 3.950 -.343 4.293 1575 ---- ---- 3.560A 3.560A 3.726 -.339 4.065 1600 ---- ---- 3.344A 3.344A 3.507 -.334 3.841 1 1625 ---- ---- 3.130A 3.130A 3.293 -.328 3.621 1650 ---- ---- 2.925A 2.925A 3.084 -.322 3.406 1675 ---- ---- 2.725A 2.725A 2.880 -.315 3.195 1700 ---- ---- 2.530A 2.530A 2.683 -.308 2.991 22 1725 ---- ---- 2.345A 2.345A 2.493 -.299 2.792 1750 2.346 2.465 2.167 2.303A 2.310 -.290 6 2.600 1765 ---- ---- 2.128A 2.128A 2.204 -.285 2.489 1770 ---- ---- 2.095A 2.095A 2.169 -.283 2.452 1775 ---- ---- 2.003A 2.003A 2.135 -.281 2.416 1780 ---- ---- 2.029A 2.029A 2.101 -.279 2.380 1785 ---- ---- 1.997A 1.997A 2.067 -.277 2.344 1790 ---- ---- 1.965A 1.965A 2.034 -.275 2.309 1795 ---- ---- 1.931A 1.931A 2.001 -.273 2.274 1800 ---- ---- 1.840A 1.840A 1.969 -.271 2.240 3 1805 ---- ---- 1.809A 1.809A 1.937 -.268 2.205 1810 ---- ---- 1.779A 1.779A 1.905 -.267 2.172 1815 ---- ---- 1.750A 1.750A 1.873 -.265 2.138 1820 1.773 1.773 1.721A 1.881B 1.843 -.262 4 2.105 1825 ---- ---- 1.692A 1.692A 1.812 -.260 2.072 10 1830 ---- ---- 1.663A 1.663A 1.782 -.258 2.040 1835 ---- ---- 1.635A 1.635A 1.752 -.256 2.008 1840 ---- ---- 1.607A 1.607A 1.722 -.254 1.976 1845 1.628 1.628 1.580A 1.580A 1.693 -.252 3 1.945 1850 ---- 1.939B 1.554A 1.939B 1.665 -.249 1.914 38 1855 1.556 1.948B 1.527A 1.673B 1.637 -.246 2 1.883 1860 ---- 1.927B 1.504A 1.925B 1.609 -.244 1.853 1865 ---- 1.897B 1.475A 1.888B 1.581 -.243 1.824 1870 ---- 1.867B 1.450A 1.858B 1.554 -.240 1.794 1875 ---- 1.837B 1.425A 1.835B 1.527 -.238 1.765 8 1880 ---- 1.808B 1.403A 1.799B 1.501 -.235 1.736 1885 ---- 1.779B 1.375A 1.777B 1.475 -.233 1.708 1890 ---- 1.750B 1.356A 1.742B 1.450 -.230 1.680 1895 ---- 1.722B 1.330A 1.714B 1.424 -.229 1.653 1900 ---- 1.694B 1.306A 1.686B 1.400 -.226 1.626 16 1905 ---- 1.667B 1.284A 1.659B 1.375 -.224 1.599 1910 ---- 1.640B 1.262A 1.632B 1.351 -.222 1.573 1915 ---- 1.613B 1.239A 1.605B 1.328 -.219 1.547 1920 ---- 1.587B 1.218A 1.580B 1.304 -.217 1.521 1925 1.315 1.561B 1.195A 1.315 1.281 -.215 1 1.496 31 1930 ---- 1.535B 1.176A 1.528B 1.259 -.212 1.471 1935 ---- 1.510B 1.154A 1.503B 1.237 -.209 1.446 1940 ---- 1.485B 1.134A 1.479B 1.215 -.207 1.422 1945 ---- 1.461B 1.116A 1.461B 1.194 -.205 1.399 1950 ---- 1.436B 1.097A 1.429B 1.172 -.203 1 1.375 10 80 1955 ---- 1.410B 1.078A 1.404B 1.152 -.200 1.352 1960 ---- 1.385B 1.056A 1.380B 1.131 -.198 1.329 1965 ---- 1.362B 1.038A 1.358B 1.111 -.196 1.307 1970 ---- 1.339B 1.020A 1.333B 1.092 -.193 1.285 1975 ---- 1.315B 1.002A 1.310B 1.072 -.192 1.264 122 1980 ---- 1.292B .985A 1.288B 1.053 -.189 1.242 1985 ---- 1.265B .967A 1.264B 1.035 -.186 1.221 1990 ---- 1.245B .951A 1.237B 1.016 -.185 1.201 1995 ---- 1.227B .935A 1.224B .998 -.183 1.181 2000 ---- 1.208B .918A 1.205B .981 -.180 1.161 522 2005 ---- 1.188B .898A 1.184B .963 -.178 1.141 2010 ---- 1.171B .882A 1.167B .946 -.176 1.122 2015 ---- 1.159B .866A 1.144B .929 -.174 1.103 2020 ---- 1.139B .851A 1.125B .913 -.171 1.084 2025 ---- 1.118B .836A 1.106B .897 -.169 1.066 3 2030 ---- 1.101B .821A 1.087B .881 -.167 1.048 2035 ---- 1.081B .807A 1.079B .865 -.165 1.030 2040 ---- 1.063B .793A 1.060B .850 -.163 1.013 2045 ---- 1.046B .779A 1.018B .835 -.161 .996 2050 ---- 1.029B .765A 1.024B .820 -.159 1 .979 10 36 2055 ---- 1.012B .752A .986B .806 -.157 .963 2060 ---- .995B .739A .990B .792 -.155 .947 2065 ---- .978B .726A .966B .778 -.153 .931 2070 ---- .961B .713A .958B .764 -.151 .915 2075 ---- .945B .701A .919B .751 -.149 .900 17 2080 ---- .929B .689A .925B .737 -.148 .885 2085 ---- .913B .677A .912B .724 -.146 .870 2090 ---- .897B .665A .897B .712 -.143 .855 2095 ---- .882B .654A .882B .699 -.142 .841 2100 ---- .867B .642A .867B .687 -.140 .827 29 2105 ---- .852B .631A .852B .675 -.138 .813 2110 ---- .838B .620A .838B .663 -.137 .800 2115 ---- .824B .610A .824B .652 -.135 .787 2120 ---- .810B .600A .810B .640 -.134 .774 2125 ---- .798B .589A .796B .629 -.132 .761 13 2130 ---- .784B .579A .784B .618 -.130 .748 2135 ---- .771B .569A .771B .608 -.128 .736 2140 ---- .758B .559A .758B .597 -.127 .724 2145 ---- .744B .550A .744B .587 -.125 .712 2150 ---- .732B .541A .732B .577 -.123 .700 546 2155 ---- .719B .532A .719B .567 -.122 .689 2160 ---- .709B .523A .706B .557 -.120 .677 2165 ---- .697B .514A .697B .547 -.119 .666 2170 ---- ---- ---- .505A .538 ---- ---- 2175 ---- .673B .497A .669B .529 -.116 .645 18 38 2200 ---- .620B .458A .616B .486 -.108 1 .594 173 2225 ---- .572B .422A .569B .446 -.102 .548 29 2250 ---- .528B .389A .527B .411 -.096 .507 6 15 2275 ---- .487B .360A .485B .378 -.090 .468 2300 ---- .449B .333A .449B .349 -.085 .434 77 2325 ---- .415B .309A .415B .322 -.080 .402 8 2350 ---- .385B .287A .385B .298 -.075 .373 6 2375 ---- .358B .267A .356B .276 -.070 .346 7 2400 ---- .332B .247A .332B .256 -.066 .322 98 2425 .300 .308B .231A .265B .238 -.061 2 .299 2450 ---- .287B .216A .287B .222 -.057 .279 500 2475 ---- .267B .202A .267B .207 -.053 .260 5 2500 ---- .249B .189A .249B .193 -.050 .243 427 2525 ---- .232B .177A .232B .181 -.046 .227 9 2550 ---- .217B .165A .217B .169 -.043 .212 6 2575 ---- .203B .155A .202B .159 -.039 .198 2600 ---- .190B .146A .190B .149 -.037 .186 10 12 2625 ---- .178B .138A .178B .140 -.035 .175 12 2650 ---- .168B .131A .168B .132 -.032 .164 18 2675 ---- .158B .122A .158B .124 -.031 .155 15 2700 ---- .149B .117A .149B .117 -.029 1 .146 8 2725 ---- .141B .110A .139B .110 -.028 .138 3 2750 ---- .132B .105A .132B .104 -.026 .130 6 2775 ---- .125B .100A .100A .099 -.024 .123 1 2800 ---- .118B .095A .118B .093 -.024 .117 15 2825 ---- .112B .091A .091A .089 -.022 .111 2850 ---- .107B .086A .086A .084 -.022 .106 1 2875 ---- ---- .082A .082A .080 -.021 .101 1 2900 ---- ---- .079A .079A .076 -.020 .096 61 2925 ---- ---- .075A .075A .073 -.019 .092 4 2950 ---- ---- .072A .072A .069 -.019 .088 9 2975 ---- ---- .069A .069A .066 -.018 .084 3000 ---- ---- .067A .067A .063 -.018 .081 10 31 3025 ---- ---- .064A .064A .060 -.017 .077 1 3050 ---- ---- .062A .062A .058 -.016 .074 1 3075 ---- ---- .059A .059A .056 -.016 .072 14 3100 ---- ---- .057A .057A .053 -.016 .069 24 3125 ---- ---- .055A .055A .051 -.016 .067 11 3200 ---- ---- .050A .050A .046 -.014 .060 46 3400 ---- ---- .040A .040A .035 -.013 .048 27 3500 ---- ---- .036A .036A .031 -.013 .044 82 3600 ---- ---- .033A .033A .028 -.012 .040 1 3800 ---- ---- .028A .028A .023 -.012 .035 19 4000 ---- ---- .024A .024A .020 -.011 .031 33 4500 ---- ---- .019A .019A .014 -.010 .024 5000 ---- ---- .016A .016A .011 -.008 .019 5500 ---- ---- .015A .015A .009 -.007 .016 55 6000 ---- ---- ---- ---- .008 -.005 .013 6500 ---- ---- ---- ---- .008 -.004 .012 7000 .012 .012 .012 .012 .008 -.003 20 .011 775 ---- ---- ---- ---- 11.573 -.355 11.928 800 ---- ---- ---- ---- 11.323 -.355 11.678 825 ---- ---- ---- ---- 11.073 -.355 11.428 850 ---- ---- ---- ---- 10.823 -.355 11.178 875 ---- ---- ---- ---- 10.573 -.355 10.928 900 ---- ---- ---- ---- 10.323 -.355 10.678 925 ---- ---- ---- ---- 10.073 -.355 10.428 950 ---- ---- ---- ---- 9.823 -.355 10.178 975 ---- ---- ---- ---- 9.573 -.355 9.928 SO MAR23 Silver Option CALL 1000 ---- ---- 9.287A 9.287A 9.323 -.355 9.678 10000 ---- ---- ---- ---- .007 -.003 .010 200 1025 ---- ---- 9.047A 9.047A 9.073 -.355 9.428 1050 ---- ---- 8.787A 8.787A 8.823 -.355 9.178 1075 ---- ---- 8.547A 8.547A 8.573 -.355 8.928 1100 ---- ---- 8.287A 8.287A 8.323 -.355 8.678 1125 ---- ---- 8.047A 8.047A 8.073 -.355 8.428 1150 ---- ---- 7.787A 7.787A 7.824 -.355 8.179 1175 ---- ---- 7.547A 7.547A 7.575 -.355 7.930 1200 ---- ---- 7.288A 7.288A 7.327 -.355 7.682 1225 ---- ---- 7.102A 7.102A 7.081 -.354 7.435 1 1250 ---- ---- 6.740A 6.740A 6.835 -.354 7.189 1 1275 ---- ---- 6.502A 6.502A 6.590 -.354 6.944 1300 ---- ---- 6.259A 6.259A 6.346 -.354 6.700 1325 ---- ---- 6.019A 6.019A 6.104 -.353 6.457 1350 ---- ---- 5.775A 5.775A 5.863 -.352 6.215 1 1375 ---- ---- 5.537A 5.537A 5.624 -.351 5.975 2 1400 ---- ---- 5.213A 5.213A 5.387 -.349 5.736 1425 ---- ---- 4.979A 4.979A 5.152 -.348 5.500 1450 ---- ---- 4.748A 4.748A 4.920 -.345 5.265 1475 ---- ---- 4.519A 4.519A 4.690 -.343 5.033 4 1500 ---- ---- 4.294A 4.294A 4.463 -.340 4.803 4 1525 ---- ---- 4.074A 4.074A 4.240 -.336 4.576 2 1550 ---- ---- 3.855A 3.855A 4.021 -.332 4.353 2 1575 ---- ---- 3.645A 3.645A 3.806 -.327 4.133 4 1600 3.910 3.910 3.435A 3.435A 3.595 -.323 1 3.918 6 1625 ---- ---- 3.234A 3.234A 3.390 -.317 3.707 4 1650 ---- ---- 3.036A 3.036A 3.190 -.311 3.501 6 1675 ---- ---- 2.849A 2.849A 2.997 -.303 3.300 14 1700 ---- ---- 2.664A 2.664A 2.810 -.296 3.106 23 1725 ---- ---- 2.490A 2.490A 2.631 -.287 2.918 5 1750 2.689 2.689 2.322A 2.695B 2.459 -.278 2 2.737 5 1775 ---- ---- 2.165A 2.165A 2.295 -.268 2.563 4 1800 ---- ---- 2.011A 2.011A 2.139 -.258 2.397 227 1825 ---- ---- 1.868A 1.868A 1.992 -.247 2.239 1850 1.785 2.157B 1.739A 1.883B 1.853 -.237 2 2.090 22 1875 ---- 2.013B 1.613A 2.012B 1.722 -.226 1.948 178 1900 ---- 1.877B 1.498A 1.870B 1.599 -.216 36 1.815 113 1925 ---- 1.749B 1.390A 1.742B 1.484 -.206 1.690 45 1950 ---- 1.629B 1.294A 1.623B 1.376 -.198 1.574 798 1975 ---- 1.516B 1.200A 1.512B 1.276 -.189 1.465 119 2000 ---- 1.392B 1.114A 1.114A 1.183 -.181 23 1.364 2 778 2025 ---- 1.296B 1.030A 1.295B 1.097 -.173 1.270 2 2050 ---- 1.231B .957A 1.231B 1.017 -.166 1.183 217 2075 ---- 1.147B .890A 1.143B .944 -.158 1.102 7 2100 .875 1.068B .828A .894B .878 -.149 4 1.027 5 594 2125 ---- .995B .771A .993B .817 -.141 .958 45 2150 ---- .928B .719A .918B .761 -.133 .894 6 2175 ---- .868B .671A .868B .710 -.125 .835 152 2200 ---- .810B .627A .810B .662 -.118 39 .780 8 818 2225 ---- .759B .587A .759B .619 -.111 .730 6 2250 ---- .710B .550A .710B .578 -.106 .684 1074 2275 ---- .665B .515A .663B .541 -.101 .642 202 2300 .545 .624B .484A .513B .506 -.098 5 .604 527 2325 ---- .585B .455A .455A .474 -.094 .568 92 2350 ---- .550B .428A .544B .446 -.088 .534 35 2375 .397 .517B .397 .424B .420 -.082 4 .502 2 2400 ---- .485B .381A .485B .396 -.077 .473 352 2425 ---- .457B .360A .455B .373 -.074 .447 3 2450 ---- .432B .340A .432B .351 -.071 .422 9 2475 ---- .407B .322A .402B .331 -.069 .400 100 2500 ---- .384B .305A .384B .313 -.065 32 .378 47 1547 2525 ---- .363B .289A .363B .297 -.061 .358 19 2550 ---- .345B .274A .342B .281 -.059 .340 1114 2575 ---- .325B .261A .325B .267 -.055 .322 4 2600 ---- .308B .248A .308B .253 -.053 .306 50 2625 ---- .292B .236A .292B .241 -.050 .291 2 2650 ---- .278B .224A .224A .229 -.047 .276 132 2675 ---- .264B .213A .213A .218 -.045 .263 7 2700 ---- .251B .203A .203A .207 -.043 .250 97 2725 ---- .239B .194A .194A .197 -.041 .238 1 2750 ---- ---- .186A .186A .188 -.039 .227 5 2775 ---- ---- .176A .176A .179 -.037 .216 8 2800 ---- ---- .169A .169A .171 -.035 .206 505 2825 ---- ---- .161A .161A .163 -.034 .197 45 2850 ---- ---- .154A .154A .156 -.032 .188 150 2875 ---- ---- .148A .148A .149 -.031 .180 9 2900 ---- ---- .142A .142A .142 -.030 .172 19 2925 ---- ---- .136A .136A .136 -.029 .165 150 100 2950 ---- ---- .130A .130A .130 -.028 .158 28 2975 ---- ---- .126A .126A .125 -.026 .151 3000 ---- ---- .121A .121A .120 -.025 .145 56 1795 3025 ---- ---- .116A .116A .115 -.025 .140 5 3050 ---- ---- .112A .112A .110 -.024 .134 3075 ---- ---- .108A .108A .106 -.023 .129 3100 ---- ---- .104A .104A .102 -.022 .124 33 3125 ---- ---- .100A .100A .098 -.022 .120 9 3150 ---- ---- .096A .096A .094 -.021 .115 9 3175 ---- ---- .093A .093A .090 -.021 .111 3200 ---- ---- .090A .090A .087 -.020 .107 34 3225 ---- ---- .087A .087A .084 -.019 .103 3250 ---- ---- .084A .084A .081 -.018 .099 1 3275 ---- ---- .081A .081A .078 -.018 .096 3300 ---- ---- .078A .078A .075 -.018 .093 14 3325 ---- ---- .076A .076A .072 -.018 .090 3350 ---- ---- .074A .074A .070 -.017 .087 1093 3375 ---- ---- .071A .071A .068 -.016 .084 1 3400 ---- ---- .069A .069A .065 -.016 .081 101 3425 ---- ---- .067A .067A .063 -.016 .079 1 3450 ---- ---- .065A .065A .061 -.016 .077 278 3475 ---- ---- .063A .063A .059 -.015 .074 3500 .070 .070 .061A .061A .057 -.015 4 .072 29 3525 ---- ---- .060A .060A .055 -.015 .070 3550 ---- ---- .058A .058A .054 -.015 .069 3575 ---- ---- .057A .057A .052 -.015 .067 3600 ---- ---- .055A .055A .051 -.014 .065 141 3625 ---- ---- .054A .054A .049 -.015 .064 3650 ---- ---- .052A .052A .048 -.014 .062 3675 ---- ---- .051A .051A .046 -.015 .061 3700 ---- ---- .050A .050A .045 -.014 .059 2 3725 ---- ---- .049A .049A .044 -.014 .058 1 4000 ---- ---- .038A .038A .033 -.014 .047 200 687 4500 ---- ---- .028A .028A .023 -.011 .034 47 5000 ---- ---- .023A .023A .018 -.009 .027 100 794 6000 ---- ---- .018A .018A .013 -.006 .019 100 126 7500 ---- ---- ---- ---- .010 -.003 .013 206 775 ---- ---- 11.524A 11.524A 11.573 -.355 11.928 800 ---- ---- 11.288A 11.288A 11.323 -.355 11.678 825 ---- ---- 11.017A 11.017A 11.073 -.355 11.428 850 ---- ---- 10.788A 10.788A 10.823 -.355 11.178 875 ---- ---- 10.547A 10.547A 10.573 -.355 10.928 900 ---- ---- 10.287A 10.287A 10.323 -.355 10.678 925 ---- ---- 10.047A 10.047A 10.073 -.355 10.428 950 ---- ---- 9.787A 9.787A 9.823 -.355 10.178 975 ---- ---- 9.547A 9.547A 9.573 -.355 9.928 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.450 -.357 9.807 1025 ---- ---- ---- ---- 9.200 -.357 9.557 1050 ---- ---- ---- ---- 8.950 -.357 9.307 1075 ---- ---- ---- ---- 8.700 -.357 9.057 1100 ---- ---- ---- ---- 8.450 -.357 8.807 1125 ---- ---- ---- ---- 8.201 -.357 8.558 1150 ---- ---- ---- ---- 7.953 -.356 8.309 1175 ---- ---- ---- ---- 7.705 -.357 8.062 1200 ---- ---- 7.374A 7.374A 7.459 -.356 7.815 1225 ---- ---- 7.130A 7.130A 7.214 -.356 7.570 1250 ---- ---- 6.887A 6.887A 6.971 -.355 7.326 1275 ---- ---- 6.645A 6.645A 6.728 -.355 7.083 4 1300 ---- ---- 6.403A 6.403A 6.487 -.354 6.841 1325 ---- ---- 6.165A 6.165A 6.248 -.353 6.601 1350 6.101 6.101 5.837A 6.146B 6.011 -.351 1 6.362 1375 ---- ---- 5.603A 5.603A 5.776 -.350 6.126 1400 ---- ---- 5.370A 5.370A 5.544 -.347 5.891 1425 ---- ---- 5.142A 5.142A 5.314 -.345 5.659 1450 ---- ---- 4.914A 4.914A 5.087 -.342 5.429 1475 ---- ---- 4.695A 4.695A 4.863 -.339 5.202 1500 ---- ---- 4.476A 4.476A 4.643 -.335 4.978 1525 ---- ---- 4.260A 4.260A 4.426 -.332 4.758 1550 ---- ---- 4.050A 4.050A 4.214 -.327 4.541 1575 ---- ---- 3.846A 3.846A 4.006 -.322 4.328 1600 ---- ---- 3.647A 3.647A 3.803 -.317 4.120 1625 ---- ---- 3.452A 3.452A 3.605 -.311 3.916 1650 ---- ---- 3.263A 3.263A 3.412 -.305 3.717 1675 ---- ---- 3.080A 3.080A 3.226 -.298 3.524 1700 ---- 3.343B 2.902A 2.902A 3.045 -.291 3.336 1725 ---- 3.164B 2.736A 2.736A 2.872 -.283 3.155 1750 ---- 2.991B 2.572A 2.572A 2.705 -.275 2.980 1775 ---- 2.825B 2.416A 2.416A 2.546 -.266 2.812 1800 ---- 2.664B 2.265A 2.265A 2.393 -.258 2.651 1825 ---- 2.511B 2.127A 2.127A 2.249 -.249 2.498 1850 ---- 2.427B 1.995A 2.427B 2.111 -.240 2.351 1875 ---- 2.286B 1.871A 2.286B 1.982 -.230 2.212 1900 ---- 2.152B 1.755A 2.152B 1.859 -.221 2.080 1925 ---- 2.025B 1.646A 2.025B 1.743 -.213 1.956 1950 ---- 1.905B 1.548A 1.905B 1.635 -.204 1.839 1975 ---- 1.772B 1.452A 1.749B 1.533 -.196 1.729 2000 ---- 1.658B 1.360A 1.360A 1.437 -.189 1.626 50 2025 ---- 1.550B 1.276A 1.276A 1.348 -.181 1.529 51 2050 ---- 1.478B 1.199A 1.478B 1.265 -.174 1.439 2075 ---- 1.406B 1.126A 1.406B 1.188 -.166 1.354 2100 ---- 1.324B 1.059A 1.324B 1.116 -.159 1.275 50 50 2125 ---- 1.247B .995A 1.247B 1.049 -.153 1.202 2150 ---- 1.175B .937A 1.175B .986 -.147 1.133 2175 ---- 1.107B .884A 1.107B .929 -.140 1.069 2200 .909 1.044B .834A .834A .875 -.134 1 1.009 2225 ---- .985B .789A .985B .825 -.128 .953 2250 ---- .929B .745A .927B .779 -.122 .901 1 2275 ---- .880B .705A .880B .736 -.116 .852 10 2300 ---- .831B .668A .831B .696 -.111 .807 2325 ---- .787B .634A .787B .659 -.106 .765 1 2350 ---- .747B .601A .747B .624 -.101 .725 2375 ---- .709B .571A .709B .592 -.096 .688 2400 ---- .672B .543A .671B .562 -.092 .654 50 52 2425 ---- .638B .517A .638B .534 -.088 .622 2450 ---- .607B .492A .607B .508 -.084 .592 2475 ---- .579B .469A .469A .484 -.081 .565 2500 ---- .550B .448A .448A .461 -.078 .539 60 62 2525 ---- .524B .428A .428A .440 -.074 .514 2550 ---- .501B .409A .409A .420 -.072 .492 2575 ---- .477B .391A .391A .401 -.069 .470 2600 ---- .456B .375A .375A .384 -.066 .450 1 2625 ---- .436B .359A .359A .367 -.064 .431 2650 ---- .417B .344A .344A .351 -.062 .413 2675 .345 .399B .330A .330A .336 -.059 3 .395 18 130 2700 ---- .382B .316A .316A .322 -.057 .379 6 2725 ---- .365B .304A .365B .309 -.055 .364 2750 ---- .351B .291A .291A .296 -.053 .349 2775 ---- ---- .279A .279A .284 -.051 .335 2800 ---- .323B .268A .268A .273 -.049 .322 5 2825 ---- ---- .258A .258A .262 -.048 .310 2850 ---- ---- .248A .248A .252 -.046 .298 2875 ---- ---- .238A .238A .243 -.044 .287 2900 ---- ---- .229A .229A .234 -.042 .276 2925 ---- ---- .221A .221A .225 -.041 .266 18 130 2950 ---- ---- .213A .213A .217 -.039 .256 2975 ---- ---- .205A .205A .209 -.038 .247 3000 ---- ---- .198A .198A .201 -.038 .239 100 500 3025 ---- ---- .192A .192A .194 -.036 .230 3050 ---- ---- .184A .184A .188 -.034 .222 3075 ---- ---- .179A .179A .181 -.034 .215 3100 ---- ---- .172A .172A .175 -.033 .208 3125 ---- ---- .167A .167A .169 -.032 .201 3500 ---- ---- .106A .106A .106 -.021 .127 1 4000 ---- ---- .064A .064A .064 -.013 .077 100 500 5000 .032 .032 .032 .032 .032 -.007 5 .039 850 ---- ---- ---- ---- 10.950 -.357 11.307 875 ---- ---- ---- ---- 10.700 -.357 11.057 900 ---- ---- ---- ---- 10.450 -.357 10.807 925 ---- ---- ---- ---- 10.200 -.357 10.557 950 ---- ---- ---- ---- 9.950 -.357 10.307 975 ---- ---- ---- ---- 9.700 -.357 10.057 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.450 -.357 9.807 10000 ---- ---- ---- ---- .009 -.003 .012 23 1025 ---- ---- ---- ---- 9.200 -.357 9.557 1050 ---- ---- ---- ---- 8.950 -.357 9.307 1075 ---- ---- ---- ---- 8.700 -.357 9.057 1100 ---- ---- ---- ---- 8.451 -.356 8.807 1125 ---- ---- ---- ---- 8.202 -.357 8.559 1150 ---- ---- ---- ---- 7.956 -.355 8.311 1175 ---- ---- 7.652A 7.652A 7.710 -.355 8.065 1200 ---- ---- 7.408A 7.408A 7.466 -.355 7.821 1225 ---- ---- 7.166A 7.166A 7.223 -.354 7.577 1250 ---- ---- 6.934A 6.934A 6.982 -.353 7.335 1275 ---- ---- 6.690A 6.690A 6.742 -.352 7.094 4 1300 ---- ---- 6.451A 6.451A 6.504 -.351 6.855 1 1325 ---- ---- 6.097A 6.097A 6.268 -.350 6.618 1 1350 ---- ---- 5.865A 5.865A 6.034 -.348 6.382 1 1375 ---- ---- 5.635A 5.635A 5.803 -.346 6.149 2 1400 ---- ---- 5.404A 5.404A 5.574 -.344 5.918 1425 ---- ---- 5.184A 5.184A 5.349 -.341 5.690 1450 ---- ---- 4.960A 4.960A 5.126 -.339 5.465 1475 ---- ---- 4.744A 4.744A 4.907 -.336 5.243 1500 ---- ---- 4.535A 4.535A 4.692 -.332 5.024 2 1525 ---- ---- 4.327A 4.327A 4.481 -.328 4.809 8 1550 ---- ---- 4.124A 4.124A 4.275 -.323 4.598 4 1575 ---- ---- 3.920A 3.920A 4.073 -.319 4.392 2 1600 ---- ---- 3.730A 3.730A 3.877 -.313 4.190 6 1625 ---- ---- 3.542A 3.542A 3.686 -.306 3.992 1650 ---- ---- 3.357A 3.357A 3.500 -.301 3.801 1675 ---- ---- 3.179A 3.179A 3.320 -.294 3.614 1700 ---- ---- 3.012A 3.012A 3.147 -.286 3.433 2 1725 ---- ---- 2.850A 2.850A 2.980 -.279 3.259 1750 ---- ---- 2.691A 2.691A 2.819 -.271 3.090 1775 ---- ---- 2.541A 2.541A 2.666 -.262 2.928 1800 ---- ---- 2.396A 2.396A 2.518 -.255 2.773 2 1825 ---- 2.662B 2.263A 2.662B 2.378 -.246 2.624 29 1850 ---- 2.551B 2.139A 2.551B 2.245 -.237 2.482 1 1875 ---- 2.414B 2.020A 2.414B 2.118 -.229 2.347 1900 ---- 2.284B 1.906A 2.284B 1.998 -.221 2.219 1 1925 ---- 2.161B 1.798A 2.161B 1.885 -.213 2.098 1950 ---- 2.044B 1.696A 2.044B 1.778 -.205 1.983 1 1975 ---- 1.918B 1.601A 1.601A 1.678 -.197 1.875 2000 ---- 1.828B 1.513A 1.826B 1.583 -.191 1 1.774 45 154 2025 ---- 1.719B 1.429A 1.719B 1.495 -.183 1.678 2050 ---- 1.627B 1.350A 1.627B 1.412 -.176 1.588 1 2075 ---- 1.547B 1.274A 1.547B 1.334 -.170 1.504 2 2100 ---- 1.466B 1.206A 1.466B 1.261 -.163 1.424 2 2125 ---- 1.389B 1.142A 1.389B 1.193 -.157 1.350 1 2150 ---- 1.318B 1.082A 1.318B 1.129 -.151 1.280 10 2175 ---- 1.249B 1.026A 1.249B 1.069 -.145 1.214 2200 ---- 1.185B .973A 1.185B 1.013 -.139 1.152 10 2225 ---- 1.126B .925A 1.122B .961 -.133 1.094 20 2250 ---- 1.071B .879A 1.071B .912 -.128 1.040 2 2275 ---- 1.017B .836A 1.017B .866 -.124 .990 2300 ---- .967B .796A .967B .824 -.118 .942 152 2325 ---- .922B .759A .919B .784 -.114 .898 2350 ---- .880B .724A .880B .746 -.110 .856 2375 ---- .839B .691A .839B .711 -.106 .817 9 2400 ---- .799B .661A .799B .679 -.102 .781 1 2425 ---- .764B .632A .632A .648 -.098 .746 5 2450 ---- .729B .605A .605A .619 -.095 .714 3 2475 ---- .697B .579A .690B .593 -.091 .684 2500 ---- .666B .555A .555A .567 -.088 .655 20 473 2525 ---- .638B .533A .630B .543 -.085 .628 2550 ---- .612B .511A .511A .521 -.082 .603 3 2575 ---- .587B .491A .491A .500 -.079 .579 5 2600 ---- .562B .472A .472A .480 -.076 .556 12 2625 ---- .540B .454A .454A .461 -.074 .535 5 2650 ---- .518B .437A .437A .443 -.072 .515 6 2675 ---- .499B .421A .421A .426 -.069 .495 6 2700 ---- .480B .405A .405A .410 -.067 .477 201 2725 ---- .462B .391A .391A .395 -.065 .460 2750 ---- ---- .375A .375A .380 -.063 .443 225 2775 ---- ---- .363A .363A .366 -.062 .428 2800 ---- ---- .351A .351A .353 -.060 .413 17 2825 ---- ---- .338A .338A .341 -.057 .398 2850 ---- ---- .327A .327A .329 -.055 .384 17 2875 ---- ---- .315A .315A .318 -.053 .371 2900 ---- ---- .305A .305A .307 -.052 .359 2925 ---- ---- .295A .295A .296 -.051 .347 1 2950 ---- ---- .285A .285A .286 -.049 .335 2975 ---- ---- .276A .276A .277 -.047 .324 2 3000 .295 .295 .265 .265 .268 -.045 4 .313 415 3025 ---- ---- .259A .259A .259 -.044 .303 3050 ---- ---- .250A .250A .251 -.042 .293 1 3075 ---- ---- .242A .242A .243 -.041 .284 3100 ---- ---- .235A .235A .235 -.040 .275 3125 ---- ---- .228A .228A .228 -.038 .266 3150 ---- ---- .222A .222A .221 -.037 .258 3175 ---- ---- .214A .214A .214 -.036 .250 3200 ---- ---- .208A .208A .208 -.034 .242 3225 ---- ---- .203A .203A .201 -.034 .235 3250 ---- ---- .196A .196A .195 -.032 .227 3275 ---- ---- .190A .190A .190 -.031 .221 2 3300 ---- ---- .185A .185A .184 -.030 .214 400 3325 ---- ---- .180A .180A .179 -.029 .208 3350 ---- ---- .176A .176A .174 -.028 .202 3375 ---- ---- .171A .171A .169 -.027 .196 2 3400 ---- ---- .166A .166A .164 -.027 .191 5 3500 ---- ---- .149A .149A .147 -.024 .171 502 4000 ---- ---- .095A .095A .089 -.017 .106 2 10 5000 ---- ---- .048A .048A .041 -.012 .053 4 6000 ---- ---- .030A .030A .023 -.009 .032 7000 ---- ---- ---- ---- .015 -.007 .022 800 ---- ---- ---- ---- 11.450 -.357 11.807 8000 ---- ---- ---- ---- .011 -.005 .016 825 ---- ---- ---- ---- 11.200 -.357 11.557 850 ---- ---- ---- ---- 10.950 -.357 11.307 875 ---- ---- ---- ---- 10.700 -.357 11.057 900 ---- ---- ---- ---- 10.450 -.357 10.807 9000 ---- ---- ---- ---- .010 -.003 .013 925 ---- ---- ---- ---- 10.200 -.357 10.557 950 ---- ---- ---- ---- 9.950 -.357 10.307 975 ---- ---- ---- ---- 9.700 -.357 10.057 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.603 -.355 9.958 10000 ---- ---- ---- ---- .016 -.005 .021 1025 ---- ---- ---- ---- 9.353 -.355 9.708 1050 ---- ---- ---- ---- 9.103 -.355 9.458 1075 ---- ---- ---- ---- 8.855 -.354 9.209 1100 ---- ---- ---- ---- 8.607 -.354 8.961 1125 ---- ---- ---- ---- 8.362 -.353 8.715 1150 ---- ---- ---- ---- 8.118 -.352 8.470 1175 ---- ---- ---- ---- 7.876 -.351 8.227 1200 ---- ---- ---- ---- 7.636 -.350 7.986 1225 ---- ---- ---- ---- 7.398 -.349 7.747 1250 ---- ---- 6.991A 6.991A 7.162 -.347 7.509 1275 ---- ---- 6.758A 6.758A 6.928 -.346 7.274 1300 ---- ---- 6.528A 6.528A 6.697 -.344 7.041 1325 ---- ---- 6.299A 6.299A 6.468 -.342 6.810 1350 ---- ---- 6.074A 6.074A 6.242 -.340 6.582 1375 ---- ---- 5.856A 5.856A 6.019 -.337 6.356 1400 ---- ---- 5.633A 5.633A 5.799 -.335 6.134 1425 ---- ---- 5.423A 5.423A 5.583 -.331 5.914 1450 ---- ---- 5.208A 5.208A 5.370 -.328 5.698 1475 ---- ---- 5.004A 5.004A 5.161 -.324 5.485 1500 ---- ---- 4.797A 4.797A 4.956 -.319 5.275 1525 ---- ---- 4.600A 4.600A 4.755 -.315 5.070 1550 ---- ---- 4.406A 4.406A 4.558 -.311 4.869 1575 ---- ---- 4.212A 4.212A 4.366 -.306 4.672 1600 ---- ---- 4.027A 4.027A 4.180 -.300 4.480 1625 ---- ---- 3.847A 3.847A 3.998 -.294 4.292 1650 ---- ---- 3.673A 3.673A 3.821 -.289 4.110 1 1675 ---- ---- 3.508A 3.508A 3.650 -.283 3.933 1700 ---- ---- 3.342A 3.342A 3.485 -.277 3.762 1725 ---- ---- 3.186A 3.186A 3.325 -.271 3.596 1750 ---- ---- 3.040A 3.040A 3.171 -.264 3.435 1775 ---- ---- 2.893A 2.893A 3.023 -.258 3.281 1800 ---- ---- 2.760A 2.760A 2.881 -.251 3.132 1825 ---- ---- 2.626A 2.626A 2.745 -.245 2.990 1850 ---- ---- 2.502A 2.502A 2.614 -.239 2.853 25 1875 ---- ---- 2.384A 2.384A 2.490 -.232 2.722 2 1900 ---- ---- 2.275A 2.275A 2.371 -.226 2.597 1925 ---- ---- 2.166A 2.166A 2.259 -.219 2.478 1950 ---- ---- 2.065A 2.065A 2.152 -.213 2.365 1 1975 ---- ---- 1.970A 1.970A 2.050 -.207 2.257 2000 ---- ---- 1.880A 1.880A 1.954 -.200 2.154 8 2025 ---- ---- 1.795A 1.795A 1.862 -.195 2.057 2050 ---- ---- 1.714A 1.714A 1.776 -.189 1.965 2075 ---- ---- 1.639A 1.639A 1.695 -.183 1.878 5 2100 ---- ---- 1.567A 1.567A 1.618 -.178 1.796 106 2125 ---- ---- 1.499A 1.499A 1.546 -.172 1.718 2150 ---- ---- 1.435A 1.435A 1.478 -.167 1.645 2175 ---- ---- 1.375A 1.375A 1.414 -.161 1.575 2200 ---- ---- 1.318A 1.318A 1.354 -.156 1.510 205 2225 ---- ---- 1.265A 1.265A 1.297 -.151 1.448 2250 ---- ---- 1.214A 1.214A 1.243 -.147 1.390 2275 ---- ---- 1.166A 1.166A 1.193 -.141 1.334 5 2300 ---- ---- 1.121A 1.121A 1.145 -.137 1.282 45 2325 ---- ---- 1.078A 1.078A 1.100 -.133 1.233 2350 ---- ---- 1.038A 1.038A 1.058 -.128 1.186 2 2375 ---- ---- .999A .999A 1.018 -.124 1.142 2400 ---- ---- .959A .959A .979 -.121 1.100 2 68 2425 ---- ---- .924A .924A .943 -.117 1.060 2450 ---- ---- .892A .892A .909 -.113 1.022 2475 ---- ---- .861A .861A .876 -.110 .986 13 2500 ---- ---- .831A .831A .845 -.107 .952 2 532 2525 ---- ---- .804A .804A .816 -.104 42 .920 2550 ---- ---- .777A .777A .788 -.101 .889 1 2575 ---- ---- .752A .752A .761 -.098 .859 2600 ---- ---- .728A .728A .736 -.095 .831 28 2625 ---- ---- .705A .705A .712 -.093 .805 2650 ---- ---- .682A .682A .688 -.091 .779 4 2675 ---- ---- .661A .661A .666 -.089 .755 2700 ---- ---- .641A .641A .646 -.086 .732 12 2725 ---- ---- .621A .621A .625 -.085 .710 2750 ---- ---- .603A .603A .606 -.082 .688 2775 ---- ---- .585A .585A .588 -.080 .668 2800 ---- ---- .568A .568A .571 -.078 .649 91 2825 ---- ---- .552A .552A .554 -.076 .630 2850 ---- ---- .536A .536A .538 -.075 .613 2875 ---- ---- .521A .521A .522 -.074 .596 2900 ---- ---- .507A .507A .508 -.071 .579 2 2925 ---- ---- .493A .493A .494 -.070 .564 1 2950 ---- ---- .479A .479A .480 -.069 .549 2975 ---- ---- .467A .467A .467 -.067 .534 3000 ---- ---- .454A .454A .454 -.066 .520 501 3025 ---- ---- .442A .442A .442 -.065 .507 3050 ---- ---- .431A .431A .431 -.063 .494 3075 ---- ---- .420A .420A .420 -.061 .481 2 3100 ---- ---- .409A .409A .409 -.060 .469 15 3125 ---- ---- .399A .399A .398 -.060 .458 100 3150 ---- ---- .389A .389A .388 -.058 .446 3175 ---- ---- .380A .380A .379 -.056 .435 3200 ---- ---- .370A .370A .369 -.056 .425 3225 ---- ---- .361A .361A .360 -.055 .415 3250 ---- ---- .353A .353A .351 -.054 .405 3275 ---- ---- .344A .344A .343 -.052 .395 3300 ---- ---- .336A .336A .335 -.051 .386 131 3325 ---- ---- .328A .328A .327 -.050 .377 3350 ---- ---- .321A .321A .319 -.050 .369 3375 ---- ---- .314A .314A .312 -.048 .360 3400 ---- ---- .306A .306A .305 -.047 .352 3425 ---- ---- .300A .300A .298 -.046 .344 3450 ---- ---- .293A .293A .291 -.046 .337 3475 ---- ---- .287A .287A .285 -.044 .329 3500 ---- ---- .280A .280A .278 -.044 .322 115 3525 ---- ---- .274A .274A .272 -.043 .315 3550 ---- ---- .268A .268A .266 -.043 .309 3575 ---- ---- .263A .263A .260 -.042 .302 3600 ---- ---- .257A .257A .255 -.041 .296 3625 ---- ---- .252A .252A .249 -.041 .290 3650 ---- ---- .247A .247A .244 -.040 .284 3675 ---- ---- .242A .242A .239 -.039 .278 3700 ---- ---- .237A .237A .234 -.038 .272 3725 ---- ---- .232A .232A .229 -.037 .266 3750 ---- ---- .227A .227A .225 -.036 .261 3775 ---- ---- .223A .223A .220 -.036 .256 3800 ---- ---- .219A .219A .216 -.035 .251 3825 ---- ---- .214A .214A .211 -.035 .246 3850 ---- ---- .210A .210A .207 -.034 .241 3875 ---- ---- .206A .206A .203 -.033 .236 3900 ---- ---- .202A .202A .199 -.033 .232 190 3925 ---- ---- .199A .199A .195 -.032 .227 3950 ---- ---- .195A .195A .191 -.032 .223 3975 ---- ---- .191A .191A .188 -.031 .219 4000 .197 .197 .188A .188A .184 -.030 5 .214 290 4025 ---- ---- .184A .184A .180 -.030 .210 6 4050 ---- ---- .181A .181A .177 -.030 .207 4075 ---- ---- .178A .178A .174 -.029 .203 1 5000 ---- ---- .101A .101A .093 -.017 .110 27 6000 ---- ---- .064A .064A .055 -.013 .068 7000 ---- ---- .045A .045A .037 -.010 .047 725 ---- ---- ---- ---- 12.353 -.355 12.708 750 ---- ---- ---- ---- 12.103 -.355 12.458 775 ---- ---- ---- ---- 11.853 -.355 12.208 800 ---- ---- ---- ---- 11.603 -.355 11.958 8000 ---- ---- .034A .034A .026 -.009 .035 825 ---- ---- ---- ---- 11.353 -.355 11.708 850 ---- ---- ---- ---- 11.103 -.355 11.458 875 ---- ---- ---- ---- 10.853 -.355 11.208 900 ---- ---- ---- ---- 10.603 -.355 10.958 9000 ---- ---- ---- ---- .020 -.007 .027 925 ---- ---- ---- ---- 10.353 -.355 10.708 950 ---- ---- ---- ---- 10.103 -.355 10.458 975 ---- ---- ---- ---- 9.853 -.355 10.208 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 9.760 -.349 10.109 10000 ---- ---- ---- ---- .058 -.006 .064 1025 ---- ---- ---- ---- 9.514 -.348 9.862 1050 ---- ---- ---- ---- 9.271 -.345 9.616 1075 ---- ---- ---- ---- 9.029 -.344 9.373 1100 ---- ---- ---- ---- 8.790 -.341 9.131 1125 ---- ---- ---- ---- 8.551 -.339 8.890 1150 ---- ---- ---- ---- 8.315 -.337 8.652 1175 ---- ---- ---- ---- 8.081 -.334 8.415 1200 ---- ---- ---- ---- 7.848 -.332 8.180 1225 ---- ---- ---- ---- 7.617 -.330 7.947 1250 ---- ---- ---- ---- 7.388 -.328 7.716 1275 ---- ---- ---- ---- 7.161 -.325 7.486 1300 ---- ---- ---- ---- 6.936 -.323 7.259 1325 ---- ---- ---- ---- 6.714 -.320 7.034 1350 ---- ---- ---- ---- 6.494 -.317 6.811 1375 ---- ---- ---- ---- 6.277 -.314 6.591 1400 ---- ---- ---- ---- 6.063 -.311 6.374 1425 ---- ---- ---- ---- 5.852 -.308 6.160 1450 ---- ---- ---- ---- 5.645 -.304 5.949 1475 ---- ---- ---- ---- 5.441 -.301 5.742 1500 ---- ---- ---- ---- 5.241 -.297 5.538 1525 ---- ---- ---- ---- 5.046 -.293 5.339 1550 ---- ---- ---- ---- 4.855 -.288 5.143 1575 ---- ---- ---- ---- 4.668 -.285 4.953 1600 ---- ---- ---- ---- 4.487 -.279 4.766 1625 ---- ---- ---- ---- 4.310 -.275 4.585 1650 ---- ---- ---- ---- 4.138 -.270 4.408 1675 ---- ---- ---- ---- 3.971 -.265 4.236 1700 ---- ---- ---- ---- 3.810 -.260 4.070 1725 ---- ---- ---- ---- 3.654 -.255 3.909 1750 ---- ---- ---- ---- 3.503 -.250 3.753 1775 ---- ---- ---- ---- 3.358 -.244 3.602 1800 ---- ---- ---- ---- 3.219 -.239 3.458 1825 ---- ---- ---- ---- 3.085 -.233 3.318 1850 ---- ---- ---- ---- 2.956 -.228 3.184 1875 ---- ---- ---- ---- 2.833 -.222 3.055 1900 ---- ---- ---- ---- 2.715 -.217 2.932 1925 ---- ---- ---- ---- 2.603 -.211 2.814 1950 ---- ---- ---- ---- 2.495 -.206 2.701 1975 ---- ---- ---- ---- 2.393 -.200 2.593 2000 ---- ---- ---- ---- 2.295 -.195 2.490 2025 ---- ---- ---- ---- 2.203 -.189 2.392 2050 ---- ---- ---- ---- 2.114 -.185 2.299 2075 ---- ---- ---- ---- 2.030 -.180 2.210 2100 ---- ---- ---- ---- 1.951 -.174 2.125 2125 ---- ---- ---- ---- 1.875 -.170 2.045 2150 ---- ---- ---- ---- 1.803 -.165 1.968 2175 ---- ---- ---- ---- 1.735 -.161 1.896 2200 ---- ---- ---- ---- 1.671 -.156 1.827 2225 ---- ---- ---- ---- 1.610 -.151 1.761 2250 ---- ---- ---- ---- 1.552 -.147 1.699 2275 ---- ---- ---- ---- 1.497 -.144 1.641 2300 ---- ---- ---- ---- 1.446 -.139 1.585 2325 ---- ---- ---- ---- 1.396 -.136 1.532 2350 ---- ---- ---- ---- 1.350 -.131 1.481 2375 ---- ---- ---- ---- 1.306 -.128 1.434 2400 ---- ---- ---- ---- 1.264 -.124 1.388 2425 ---- ---- ---- ---- 1.224 -.121 1.345 2450 ---- ---- ---- ---- 1.186 -.118 1.304 2475 ---- ---- ---- ---- 1.150 -.115 1.265 2500 ---- ---- ---- ---- 1.116 -.112 1.228 2525 ---- ---- ---- ---- 1.083 -.110 1.193 2550 ---- ---- ---- ---- 1.052 -.107 1.159 2575 ---- ---- ---- ---- 1.023 -.104 1.127 2600 ---- ---- ---- ---- .995 -.102 1.097 2625 ---- ---- ---- ---- .968 -.100 1.068 2650 ---- ---- ---- ---- .943 -.097 1.040 2675 ---- ---- ---- ---- .919 -.094 1.013 2700 ---- ---- ---- ---- .895 -.093 .988 2725 ---- ---- ---- ---- .873 -.091 .964 2750 ---- ---- ---- ---- .852 -.088 .940 2775 ---- ---- ---- ---- .832 -.086 .918 2800 ---- ---- ---- ---- .812 -.085 .897 2825 ---- ---- ---- ---- .793 -.083 .876 2850 ---- ---- ---- ---- .775 -.081 .856 2875 ---- ---- ---- ---- .758 -.079 .837 2900 ---- ---- ---- ---- .741 -.078 .819 2925 ---- ---- ---- ---- .725 -.076 .801 2950 ---- ---- ---- ---- .710 -.074 .784 2975 ---- ---- ---- ---- .695 -.073 .768 3000 ---- ---- ---- ---- .680 -.072 .752 3025 ---- ---- ---- ---- .666 -.070 .736 3050 ---- ---- ---- ---- .652 -.069 .721 3075 ---- ---- ---- ---- .639 -.067 .706 3100 ---- ---- ---- ---- .626 -.066 .692 3125 ---- ---- ---- ---- .613 -.065 .678 3150 ---- ---- ---- ---- .601 -.064 .665 3500 ---- ---- ---- ---- .458 -.049 .507 4000 ---- ---- ---- ---- .319 -.035 .354 4500 ---- ---- ---- ---- .226 -.026 .252 5000 ---- ---- ---- ---- .166 -.019 .185 6000 ---- ---- ---- ---- .104 -.012 .116 7000 ---- ---- ---- ---- .077 -.009 .086 8000 ---- ---- ---- ---- .065 -.007 .072 825 ---- ---- ---- ---- 11.506 -.352 11.858 850 ---- ---- ---- ---- 11.256 -.352 11.608 875 ---- ---- ---- ---- 11.006 -.352 11.358 900 ---- ---- ---- ---- 10.756 -.352 11.108 9000 ---- ---- ---- ---- .059 -.007 .066 925 ---- ---- ---- ---- 10.506 -.352 10.858 950 ---- ---- ---- ---- 10.256 -.352 10.608 975 ---- ---- ---- ---- 10.007 -.351 10.358 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 9.990 -.365 10.355 10000 ---- ---- ---- ---- .154 -.097 .251 1025 ---- ---- ---- ---- 9.741 -.372 10.113 1050 ---- ---- ---- ---- 9.495 -.377 9.872 1075 ---- ---- ---- ---- 9.253 -.380 9.633 1100 ---- ---- ---- ---- 9.014 -.381 9.395 1125 ---- ---- ---- ---- 8.778 -.381 9.159 1150 ---- ---- ---- ---- 8.546 -.379 8.925 1175 ---- ---- ---- ---- 8.317 -.375 8.692 1200 ---- ---- ---- ---- 8.091 -.371 8.462 1225 ---- ---- ---- ---- 7.868 -.365 8.233 1250 ---- ---- ---- ---- 7.648 -.358 8.006 1275 ---- ---- ---- ---- 7.432 -.350 7.782 1300 ---- ---- ---- ---- 7.218 -.341 7.559 1325 ---- ---- ---- ---- 7.008 -.332 7.340 1350 ---- ---- ---- ---- 6.802 -.320 7.122 1375 ---- ---- ---- ---- 6.598 -.310 6.908 1400 ---- ---- ---- ---- 6.399 -.297 6.696 1425 ---- ---- ---- ---- 6.202 -.285 6.487 1450 ---- ---- ---- ---- 6.009 -.272 6.281 1475 ---- ---- ---- ---- 5.820 -.259 6.079 1500 ---- ---- ---- ---- 5.635 -.245 5.880 1525 ---- ---- ---- ---- 5.453 -.233 5.686 1550 ---- ---- ---- ---- 5.275 -.220 5.495 1575 ---- ---- ---- ---- 5.101 -.208 5.309 1600 ---- ---- ---- ---- 4.931 -.196 5.127 1625 ---- ---- ---- ---- 4.764 -.187 4.951 1650 ---- ---- ---- ---- 4.602 -.177 4.779 1675 ---- ---- ---- ---- 4.444 -.169 4.613 1700 ---- ---- ---- ---- 4.290 -.163 4.453 1725 ---- ---- ---- ---- 4.141 -.157 4.298 1750 ---- ---- ---- ---- 3.995 -.154 4.149 1775 ---- ---- ---- ---- 3.854 -.151 4.005 1800 ---- ---- ---- ---- 3.718 -.149 3.867 1825 ---- ---- ---- ---- 3.585 -.149 3.734 1850 ---- ---- ---- ---- 3.457 -.150 3.607 1875 ---- ---- ---- ---- 3.333 -.152 3.485 2 1900 ---- ---- ---- ---- 3.214 -.154 3.368 1 1925 ---- ---- ---- ---- 3.099 -.157 3.256 2 1950 ---- ---- ---- ---- 2.988 -.162 3.150 4 1975 ---- ---- ---- ---- 2.881 -.166 3.047 2000 ---- ---- 2.751A 2.751A 2.779 -.171 2.950 2025 ---- ---- 2.660A 2.660A 2.681 -.175 2.856 2050 ---- ---- ---- ---- 2.587 -.180 2.767 2075 ---- ---- ---- ---- 2.497 -.185 2.682 2100 ---- ---- ---- ---- 2.411 -.190 2.601 2125 ---- ---- ---- ---- 2.329 -.194 2.523 2150 ---- ---- ---- ---- 2.251 -.198 2.449 2175 ---- ---- 2.195A 2.195A 2.176 -.202 2.378 2200 ---- ---- ---- ---- 2.104 -.206 2.310 2225 ---- ---- ---- ---- 2.036 -.209 2.245 2250 ---- ---- ---- ---- 1.971 -.212 2.183 1 2275 ---- ---- ---- ---- 1.909 -.215 2.124 1 2300 ---- ---- ---- ---- 1.849 -.218 2.067 2325 ---- ---- ---- ---- 1.793 -.220 2.013 2350 ---- ---- ---- ---- 1.739 -.221 1.960 2375 ---- ---- ---- ---- 1.688 -.222 1.910 2400 ---- ---- ---- ---- 1.639 -.223 1.862 2425 ---- ---- ---- ---- 1.592 -.223 1.815 2450 ---- ---- ---- ---- 1.547 -.223 1.770 2475 ---- ---- ---- ---- 1.505 -.222 1.727 2500 ---- ---- ---- ---- 1.464 -.221 1.685 5 2525 ---- ---- ---- ---- 1.425 -.219 1.644 8 2550 ---- ---- ---- ---- 1.388 -.217 1.605 1 2575 ---- ---- ---- ---- 1.353 -.214 1.567 2600 ---- ---- ---- ---- 1.319 -.211 1.530 2625 ---- ---- ---- ---- 1.286 -.209 1.495 2650 ---- ---- ---- ---- 1.255 -.206 1.461 2675 ---- ---- ---- ---- 1.225 -.203 1.428 2700 ---- ---- ---- ---- 1.196 -.201 1.397 1 2725 ---- ---- ---- ---- 1.169 -.197 1.366 2750 ---- ---- ---- ---- 1.142 -.195 1.337 1 2775 ---- ---- ---- ---- 1.116 -.193 1.309 2800 ---- ---- ---- ---- 1.092 -.190 1.282 3 2825 ---- ---- ---- ---- 1.067 -.189 1.256 2850 ---- ---- 1.122A 1.122A 1.044 -.187 1.231 2875 ---- ---- ---- ---- 1.022 -.185 1.207 2900 ---- ---- ---- ---- 1.000 -.185 1.185 2925 ---- ---- ---- ---- .978 -.185 1.163 2950 ---- ---- ---- ---- .958 -.184 1.142 2975 ---- ---- ---- ---- .938 -.185 1.123 3000 ---- ---- 1.001A 1.001A .919 -.185 1.104 136 3025 ---- ---- ---- ---- .900 -.186 1.086 3050 ---- ---- ---- ---- .882 -.187 1.069 3075 ---- ---- ---- ---- .865 -.187 1.052 3100 ---- ---- ---- ---- .848 -.187 1.035 1 3125 ---- ---- ---- ---- .831 -.187 1.018 3150 ---- ---- ---- ---- .816 -.186 1.002 3175 ---- ---- ---- ---- .800 -.186 .986 3200 ---- ---- .869A .869A .785 -.185 .970 3225 ---- ---- ---- ---- .771 -.183 .954 3250 ---- ---- ---- ---- .757 -.182 .939 3275 ---- ---- ---- ---- .743 -.180 .923 3300 ---- ---- ---- ---- .730 -.179 .909 26 3325 ---- ---- ---- ---- .717 -.177 .894 3350 ---- ---- ---- ---- .704 -.176 .880 3375 ---- ---- ---- ---- .692 -.174 .866 3400 ---- ---- ---- ---- .680 -.173 .853 3425 ---- ---- ---- ---- .668 -.172 .840 3450 ---- ---- ---- ---- .657 -.171 .828 3475 ---- ---- ---- ---- .646 -.170 .816 3500 .700 .700 .700 .700 .635 -.169 25 .804 45 3525 ---- ---- ---- ---- .625 -.168 .793 3550 ---- ---- ---- ---- .615 -.167 .782 3575 ---- ---- ---- ---- .605 -.167 .772 3600 ---- ---- ---- ---- .596 -.166 .762 3625 ---- ---- ---- ---- .586 -.166 .752 3650 ---- ---- .665A .665A .577 -.166 .743 2 3675 ---- ---- ---- ---- .568 -.166 .734 3700 ---- ---- ---- ---- .559 -.166 .725 3725 ---- ---- ---- ---- .551 -.165 .716 3750 ---- ---- ---- ---- .542 -.166 .708 3775 ---- ---- ---- ---- .534 -.166 .700 3800 ---- ---- ---- ---- .526 -.166 .692 3825 ---- ---- ---- ---- .518 -.166 .684 3850 ---- ---- ---- ---- .510 -.166 .676 3875 ---- ---- ---- ---- .503 -.166 .669 3900 ---- ---- ---- ---- .496 -.166 .662 3925 ---- ---- ---- ---- .488 -.167 .655 3950 ---- ---- ---- ---- .482 -.166 .648 3975 ---- ---- ---- ---- .475 -.166 .641 4000 ---- ---- ---- ---- .468 -.167 .635 1 22 4025 ---- ---- ---- ---- .462 -.167 .629 4050 ---- ---- .546A .546A .456 -.167 .623 4075 ---- ---- ---- ---- .450 -.167 .617 4500 ---- ---- ---- ---- .374 -.164 .538 5000 ---- ---- ---- ---- .324 -.152 .476 43 6000 ---- ---- ---- ---- .279 -.113 .392 7000 ---- ---- ---- ---- .244 -.090 .334 725 ---- ---- ---- ---- 12.740 -.352 13.092 750 ---- ---- ---- ---- 12.490 -.352 12.842 775 ---- ---- ---- ---- 12.240 -.352 12.592 800 ---- ---- ---- ---- 11.990 -.352 12.342 8000 ---- ---- ---- ---- .197 -.098 .295 825 ---- ---- ---- ---- 11.740 -.352 12.092 850 ---- ---- ---- ---- 11.490 -.352 11.842 875 ---- ---- ---- ---- 11.240 -.352 11.592 900 ---- ---- ---- ---- 10.990 -.352 11.342 9000 ---- ---- ---- ---- .170 -.098 .268 925 ---- ---- ---- ---- 10.740 -.353 11.093 950 ---- ---- ---- ---- 10.490 -.355 10.845 975 ---- ---- ---- ---- 10.240 -.359 10.599 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.525 -.328 10.853 1025 ---- ---- ---- ---- 10.297 -.326 10.623 1050 ---- ---- ---- ---- 10.070 -.324 10.394 1075 ---- ---- ---- ---- 9.845 -.322 10.167 1100 ---- ---- ---- ---- 9.621 -.320 9.941 1125 ---- ---- ---- ---- 9.399 -.318 9.717 1150 ---- ---- ---- ---- 9.179 -.315 9.494 1175 ---- ---- ---- ---- 8.960 -.313 9.273 1200 ---- ---- ---- ---- 8.743 -.311 9.054 1225 ---- ---- ---- ---- 8.528 -.309 8.837 1250 ---- ---- ---- ---- 8.315 -.306 8.621 1275 ---- ---- ---- ---- 8.104 -.304 8.408 1300 ---- ---- ---- ---- 7.895 -.302 8.197 1325 ---- ---- ---- ---- 7.689 -.299 7.988 1350 ---- ---- ---- ---- 7.486 -.296 7.782 1375 ---- ---- ---- ---- 7.285 -.293 7.578 1400 ---- ---- ---- ---- 7.087 -.290 7.377 1425 ---- ---- ---- ---- 6.892 -.288 7.180 1450 ---- ---- ---- ---- 6.701 -.284 6.985 1475 ---- ---- ---- ---- 6.513 -.281 6.794 1500 ---- ---- ---- ---- 6.329 -.278 6.607 1525 ---- ---- ---- ---- 6.148 -.276 6.424 1550 ---- ---- ---- ---- 5.973 -.271 6.244 1575 ---- ---- ---- ---- 5.801 -.269 6.070 1600 ---- ---- ---- ---- 5.635 -.265 5.900 1625 ---- ---- ---- ---- 5.473 -.261 5.734 1650 ---- ---- ---- ---- 5.316 -.258 5.574 1675 ---- ---- ---- ---- 5.165 -.254 5.419 1700 ---- ---- ---- ---- 5.019 -.250 5.269 1725 ---- ---- ---- ---- 4.878 -.246 5.124 1750 ---- ---- ---- ---- 4.741 -.243 4.984 1775 ---- ---- ---- ---- 4.610 -.239 4.849 1800 ---- ---- ---- ---- 4.483 -.235 4.718 1825 ---- ---- ---- ---- 4.360 -.231 4.591 1850 ---- ---- ---- ---- 4.241 -.228 4.469 1875 ---- ---- ---- ---- 4.126 -.224 4.350 1900 ---- ---- ---- ---- 4.015 -.221 4.236 1925 ---- ---- ---- ---- 3.907 -.217 4.124 1950 ---- ---- ---- ---- 3.802 -.213 4.015 1975 ---- ---- ---- ---- 3.700 -.210 3.910 2000 ---- ---- ---- ---- 3.602 -.206 3.808 2025 ---- ---- ---- ---- 3.510 -.202 3.712 2050 ---- ---- ---- ---- 3.425 -.199 3.624 2075 ---- ---- ---- ---- 3.348 -.196 3.544 2100 ---- ---- ---- ---- 3.281 -.192 3.473 2125 ---- ---- ---- ---- 3.220 -.189 3.409 2150 ---- ---- ---- ---- 3.163 -.186 3.349 2175 ---- ---- ---- ---- 3.107 -.183 3.290 2200 ---- ---- ---- ---- 3.051 -.180 3.231 2225 ---- ---- ---- ---- 2.995 -.178 3.173 2250 ---- ---- ---- ---- 2.941 -.175 3.116 2275 ---- ---- ---- ---- 2.887 -.172 3.059 2300 ---- ---- ---- ---- 2.833 -.170 3.003 2325 ---- ---- ---- ---- 2.781 -.168 2.949 2350 ---- ---- ---- ---- 2.730 -.165 2.895 2375 ---- ---- ---- ---- 2.681 -.162 2.843 2400 ---- ---- ---- ---- 2.633 -.159 2.792 2425 ---- ---- ---- ---- 2.586 -.158 2.744 2450 ---- ---- ---- ---- 2.541 -.156 2.697 2475 ---- ---- ---- ---- 2.499 -.153 2.652 2500 ---- ---- ---- ---- 2.458 -.150 2.608 2525 ---- ---- ---- ---- 2.419 -.148 2.567 2550 ---- ---- ---- ---- 2.381 -.147 2.528 2575 ---- ---- ---- ---- 2.345 -.145 2.490 2600 ---- ---- ---- ---- 2.311 -.143 2.454 2625 ---- ---- ---- ---- 2.279 -.141 2.420 2650 ---- ---- ---- ---- 2.248 -.139 2.387 2675 ---- ---- ---- ---- 2.218 -.137 2.355 2700 ---- ---- ---- ---- 2.189 -.136 2.325 2725 ---- ---- ---- ---- 2.162 -.134 2.296 2750 ---- ---- ---- ---- 2.136 -.133 2.269 2775 ---- ---- ---- ---- 2.111 -.131 2.242 2800 ---- ---- ---- ---- 2.088 -.129 2.217 2825 ---- ---- ---- ---- 2.065 -.128 2.193 2850 ---- ---- ---- ---- 2.044 -.126 2.170 2875 ---- ---- ---- ---- 2.023 -.125 2.148 2900 ---- ---- ---- ---- 2.003 -.124 2.127 2925 ---- ---- ---- ---- 1.984 -.123 2.107 2950 ---- ---- ---- ---- 1.966 -.122 2.088 2975 ---- ---- ---- ---- 1.949 -.120 2.069 3000 ---- ---- ---- ---- 1.932 -.120 2.052 3025 ---- ---- ---- ---- 1.916 -.119 2.035 3050 ---- ---- ---- ---- 1.901 -.117 2.018 3075 ---- ---- ---- ---- 1.886 -.117 2.003 3100 ---- ---- ---- ---- 1.872 -.116 1.988 3125 ---- ---- ---- ---- 1.859 -.114 1.973 3150 ---- ---- ---- ---- 1.846 -.113 1.959 3175 ---- ---- ---- ---- 1.834 -.112 1.946 3200 ---- ---- ---- ---- 1.822 -.111 1.933 3225 ---- ---- ---- ---- 1.810 -.111 1.921 3250 ---- ---- ---- ---- 1.799 -.110 1.909 3275 ---- ---- ---- ---- 1.789 -.109 1.898 3300 ---- ---- ---- ---- 1.779 -.108 1.887 3325 ---- ---- ---- ---- 1.769 -.108 1.877 3350 ---- ---- ---- ---- 1.760 -.107 1.867 3375 ---- ---- ---- ---- 1.752 -.106 1.858 3400 ---- ---- ---- ---- 1.743 -.106 1.849 3425 ---- ---- ---- ---- 1.735 -.105 1.840 3450 ---- ---- ---- ---- 1.728 -.104 1.832 3475 ---- ---- ---- ---- 1.721 -.103 1.824 3500 ---- ---- ---- ---- 1.714 -.103 1.817 3525 ---- ---- ---- ---- 1.707 -.102 1.809 3550 ---- ---- ---- ---- 1.701 -.102 1.803 3575 ---- ---- ---- ---- 1.695 -.101 1.796 3600 ---- ---- ---- ---- 1.690 -.100 1.790 3625 ---- ---- ---- ---- 1.685 -.100 1.785 3650 ---- ---- ---- ---- 1.680 -.099 1.779 3675 ---- ---- ---- ---- 1.675 -.099 1.774 3700 ---- ---- ---- ---- 1.671 -.098 1.769 3725 ---- ---- ---- ---- 1.667 -.098 1.765 3750 ---- ---- ---- ---- 1.663 -.098 1.761 3775 ---- ---- ---- ---- 1.660 -.097 1.757 3800 ---- ---- ---- ---- 1.656 -.097 1.753 3825 ---- ---- ---- ---- 1.653 -.097 1.750 3850 ---- ---- ---- ---- 1.651 -.096 1.747 3875 ---- ---- ---- ---- 1.648 -.096 1.744 3900 ---- ---- ---- ---- 1.646 -.095 1.741 3925 ---- ---- ---- ---- 1.644 -.095 1.739 3950 ---- ---- ---- ---- 1.642 -.094 1.736 3975 ---- ---- ---- ---- 1.640 -.095 1.735 4000 ---- ---- ---- ---- 1.639 -.094 1.733 4025 ---- ---- ---- ---- 1.638 -.093 1.731 4050 ---- ---- ---- ---- 1.637 -.093 1.730 4075 ---- ---- ---- ---- 1.636 -.093 1.729 4100 ---- ---- ---- ---- 1.635 -.093 1.728 725 ---- ---- ---- ---- 13.142 -.352 13.494 750 ---- ---- ---- ---- 12.894 -.350 13.244 775 ---- ---- ---- ---- 12.649 -.348 12.997 800 ---- ---- ---- ---- 12.406 -.345 12.751 825 ---- ---- ---- ---- 12.165 -.343 12.508 850 ---- ---- ---- ---- 11.926 -.340 12.266 875 ---- ---- ---- ---- 11.688 -.339 12.027 900 ---- ---- ---- ---- 11.452 -.337 11.789 925 ---- ---- ---- ---- 11.218 -.335 11.553 950 ---- ---- ---- ---- 10.986 -.332 11.318 975 ---- ---- ---- ---- 10.754 -.331 11.085 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.014 -.324 11.338 1025 ---- ---- ---- ---- 10.793 -.322 11.115 1050 ---- ---- ---- ---- 10.574 -.320 10.894 1075 ---- ---- ---- ---- 10.356 -.318 10.674 1100 ---- ---- ---- ---- 10.139 -.316 10.455 1125 ---- ---- ---- ---- 9.924 -.313 10.237 1150 ---- ---- ---- ---- 9.710 -.311 10.021 1175 ---- ---- ---- ---- 9.498 -.309 9.807 1200 ---- ---- ---- ---- 9.287 -.307 9.594 1225 ---- ---- ---- ---- 9.077 -.305 9.382 1250 ---- ---- ---- ---- 8.870 -.302 9.172 1275 ---- ---- ---- ---- 8.664 -.300 8.964 1300 ---- ---- ---- ---- 8.460 -.298 8.758 1325 ---- ---- ---- ---- 8.258 -.295 8.553 1350 ---- ---- ---- ---- 8.058 -.293 8.351 1375 ---- ---- ---- ---- 7.861 -.290 8.151 1400 ---- ---- ---- ---- 7.666 -.288 7.954 1425 ---- ---- ---- ---- 7.474 -.285 7.759 1450 ---- ---- ---- ---- 7.284 -.283 7.567 1475 ---- ---- ---- ---- 7.098 -.279 7.377 1500 ---- ---- ---- ---- 6.914 -.277 7.191 1525 ---- ---- ---- ---- 6.735 -.274 7.009 1550 ---- ---- ---- ---- 6.558 -.271 6.829 1575 ---- ---- ---- ---- 6.386 -.268 6.654 1600 ---- ---- ---- ---- 6.217 -.265 6.482 1625 ---- ---- ---- ---- 6.053 -.262 6.315 1650 ---- ---- ---- ---- 5.893 -.259 6.152 1675 ---- ---- ---- ---- 5.738 -.256 5.994 1700 ---- ---- ---- ---- 5.588 -.252 5.840 1725 ---- ---- ---- ---- 5.443 -.249 5.692 1750 ---- ---- ---- ---- 5.303 -.245 5.548 1775 ---- ---- ---- ---- 5.168 -.242 5.410 1800 ---- ---- ---- ---- 5.037 -.239 5.276 1825 ---- ---- ---- ---- 4.912 -.236 5.148 1850 ---- ---- ---- ---- 4.792 -.232 5.024 1875 ---- ---- ---- ---- 4.677 -.229 4.906 1900 ---- ---- ---- ---- 4.567 -.225 4.792 1925 ---- ---- ---- ---- 4.462 -.222 4.684 1950 ---- ---- ---- ---- 4.361 -.219 4.580 1975 ---- ---- ---- ---- 4.265 -.216 4.481 2000 ---- ---- ---- ---- 4.174 -.213 4.387 2025 ---- ---- ---- ---- 4.087 -.210 4.297 2050 ---- ---- ---- ---- 4.004 -.207 4.211 2075 ---- ---- ---- ---- 3.926 -.203 4.129 2100 ---- ---- ---- ---- 3.851 -.201 4.052 2125 ---- ---- ---- ---- 3.780 -.198 3.978 2150 ---- ---- ---- ---- 3.712 -.195 3.907 2175 ---- ---- ---- ---- 3.647 -.193 3.840 2200 ---- ---- ---- ---- 3.585 -.190 3.775 2225 ---- ---- ---- ---- 3.526 -.187 3.713 2250 ---- ---- ---- ---- 3.469 -.185 3.654 2275 ---- ---- ---- ---- 3.415 -.182 3.597 2300 ---- ---- ---- ---- 3.363 -.179 3.542 2325 ---- ---- ---- ---- 3.313 -.177 3.490 2350 ---- ---- ---- ---- 3.265 -.175 3.440 2375 ---- ---- ---- ---- 3.219 -.173 3.392 2400 ---- ---- ---- ---- 3.175 -.171 3.346 2425 ---- ---- ---- ---- 3.132 -.169 3.301 2450 ---- ---- ---- ---- 3.092 -.166 3.258 2475 ---- ---- ---- ---- 3.053 -.164 3.217 2500 ---- ---- ---- ---- 3.015 -.163 3.178 2525 ---- ---- ---- ---- 2.979 -.161 3.140 2550 ---- ---- ---- ---- 2.944 -.159 3.103 2575 ---- ---- ---- ---- 2.910 -.157 3.067 2600 ---- ---- ---- ---- 2.877 -.156 3.033 2625 ---- ---- ---- ---- 2.846 -.154 3.000 2650 ---- ---- ---- ---- 2.816 -.152 2.968 2675 ---- ---- ---- ---- 2.787 -.151 2.938 2700 ---- ---- ---- ---- 2.759 -.149 2.908 2725 ---- ---- ---- ---- 2.732 -.148 2.880 2750 ---- ---- ---- ---- 2.706 -.146 2.852 2775 ---- ---- ---- ---- 2.681 -.145 2.826 2800 ---- ---- ---- ---- 2.657 -.143 2.800 2825 ---- ---- ---- ---- 2.633 -.143 2.776 2850 ---- ---- ---- ---- 2.611 -.141 2.752 2875 ---- ---- ---- ---- 2.589 -.140 2.729 2900 ---- ---- ---- ---- 2.569 -.138 2.707 2925 ---- ---- ---- ---- 2.549 -.137 2.686 2950 ---- ---- ---- ---- 2.530 -.136 2.666 2975 ---- ---- ---- ---- 2.511 -.135 2.646 3000 ---- ---- ---- ---- 2.493 -.134 2.627 3025 ---- ---- ---- ---- 2.476 -.133 2.609 3050 ---- ---- ---- ---- 2.460 -.132 2.592 3075 ---- ---- ---- ---- 2.444 -.131 2.575 3100 ---- ---- ---- ---- 2.429 -.130 2.559 3125 ---- ---- ---- ---- 2.414 -.130 2.544 3150 ---- ---- ---- ---- 2.400 -.129 2.529 3175 ---- ---- ---- ---- 2.387 -.127 2.514 3200 ---- ---- ---- ---- 2.374 -.127 2.501 3225 ---- ---- ---- ---- 2.362 -.125 2.487 3250 ---- ---- ---- ---- 2.350 -.125 2.475 3275 ---- ---- ---- ---- 2.339 -.124 2.463 3300 ---- ---- ---- ---- 2.328 -.123 2.451 3325 ---- ---- ---- ---- 2.317 -.123 2.440 3350 ---- ---- ---- ---- 2.308 -.121 2.429 3375 ---- ---- ---- ---- 2.298 -.121 2.419 3400 ---- ---- ---- ---- 2.289 -.121 2.410 3425 ---- ---- ---- ---- 2.280 -.120 2.400 3450 ---- ---- ---- ---- 2.272 -.120 2.392 3475 ---- ---- ---- ---- 2.264 -.119 2.383 3500 ---- ---- ---- ---- 2.257 -.118 2.375 3525 ---- ---- ---- ---- 2.250 -.118 2.368 3550 ---- ---- ---- ---- 2.243 -.117 2.360 3575 ---- ---- ---- ---- 2.237 -.116 2.353 3600 ---- ---- ---- ---- 2.231 -.116 2.347 3625 ---- ---- ---- ---- 2.226 -.115 2.341 3650 ---- ---- ---- ---- 2.220 -.115 2.335 3675 ---- ---- ---- ---- 2.215 -.115 2.330 3700 ---- ---- ---- ---- 2.211 -.114 2.325 3725 ---- ---- ---- ---- 2.206 -.114 2.320 3750 ---- ---- ---- ---- 2.202 -.113 2.315 3775 ---- ---- ---- ---- 2.199 -.112 2.311 3800 ---- ---- ---- ---- 2.195 -.112 2.307 3825 ---- ---- ---- ---- 2.192 -.112 2.304 3850 ---- ---- ---- ---- 2.189 -.111 2.300 3875 ---- ---- ---- ---- 2.186 -.111 2.297 3900 ---- ---- ---- ---- 2.184 -.111 2.295 3925 ---- ---- ---- ---- 2.182 -.110 2.292 3950 ---- ---- ---- ---- 2.180 -.110 2.290 3975 ---- ---- ---- ---- 2.178 -.110 2.288 4000 ---- ---- ---- ---- 2.177 -.109 2.286 4025 ---- ---- ---- ---- 2.176 -.109 2.285 4050 ---- ---- ---- ---- 2.175 -.109 2.284 4075 ---- ---- ---- ---- 2.174 -.109 2.283 4100 ---- ---- ---- ---- 2.174 -.108 2.282 725 ---- ---- ---- ---- 13.535 -.349 13.884 750 ---- ---- ---- ---- 13.297 -.346 13.643 775 ---- ---- ---- ---- 13.061 -.344 13.405 800 ---- ---- ---- ---- 12.827 -.341 13.168 825 ---- ---- ---- ---- 12.595 -.339 12.934 850 ---- ---- ---- ---- 12.365 -.336 12.701 875 ---- ---- ---- ---- 12.136 -.335 12.471 900 ---- ---- ---- ---- 11.909 -.332 12.241 925 ---- ---- ---- ---- 11.683 -.330 12.013 950 ---- ---- ---- ---- 11.459 -.328 11.787 975 ---- ---- ---- ---- 11.235 -.327 11.562 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 10.982 -.339 11.321 1025 ---- ---- ---- ---- 10.758 -.335 11.093 1050 ---- ---- ---- ---- 10.539 -.331 10.870 1075 ---- ---- ---- ---- 10.324 -.327 10.651 1100 ---- ---- ---- ---- 10.113 -.324 10.437 1125 ---- ---- ---- ---- 9.907 -.320 10.227 1150 ---- ---- ---- ---- 9.704 -.316 10.020 1175 ---- ---- ---- ---- 9.505 -.313 9.818 1200 ---- ---- ---- ---- 9.310 -.309 9.619 1225 ---- ---- ---- ---- 9.118 -.306 9.424 1250 ---- ---- ---- ---- 8.930 -.303 9.233 1275 ---- ---- ---- ---- 8.745 -.300 9.045 1300 ---- ---- ---- ---- 8.564 -.296 8.860 1325 ---- ---- ---- ---- 8.386 -.293 8.679 1350 ---- ---- ---- ---- 8.211 -.290 8.501 1375 ---- ---- ---- ---- 8.039 -.287 8.326 1400 ---- ---- ---- ---- 7.871 -.283 8.154 1425 ---- ---- ---- ---- 7.705 -.281 7.986 1450 ---- ---- ---- ---- 7.542 -.278 7.820 1475 ---- ---- ---- ---- 7.382 -.275 7.657 1500 ---- ---- ---- ---- 7.225 -.272 7.497 1525 ---- ---- ---- ---- 7.071 -.269 7.340 1550 ---- ---- ---- ---- 6.920 -.265 7.185 1575 ---- ---- ---- ---- 6.771 -.262 7.033 1600 ---- ---- ---- ---- 6.625 -.259 6.884 1625 ---- ---- ---- ---- 6.481 -.257 6.738 1650 ---- ---- ---- ---- 6.340 -.254 6.594 1675 ---- ---- ---- ---- 6.202 -.250 6.452 1700 ---- ---- ---- ---- 6.066 -.248 6.314 1725 ---- ---- ---- ---- 5.933 -.244 6.177 1750 ---- ---- ---- ---- 5.803 -.241 6.044 1775 ---- ---- ---- ---- 5.675 -.239 5.914 1800 ---- ---- ---- ---- 5.551 -.236 5.787 1825 ---- ---- ---- ---- 5.431 -.233 5.664 1850 ---- ---- ---- ---- 5.314 -.230 5.544 1875 ---- ---- ---- ---- 5.201 -.227 5.428 1900 ---- ---- ---- ---- 5.093 -.224 5.317 1925 ---- ---- ---- ---- 4.989 -.221 5.210 1950 ---- ---- ---- ---- 4.889 -.219 5.108 1975 ---- ---- ---- ---- 4.795 -.215 5.010 2000 ---- ---- ---- ---- 4.706 -.212 4.918 2025 ---- ---- ---- ---- 4.622 -.210 4.832 2050 ---- ---- ---- ---- 4.543 -.207 4.750 2075 ---- ---- ---- ---- 4.469 -.205 4.674 2100 ---- ---- ---- ---- 4.399 -.202 4.601 2125 ---- ---- ---- ---- 4.333 -.200 4.533 2150 ---- ---- ---- ---- 4.270 -.197 4.467 2175 ---- ---- ---- ---- 4.210 -.195 4.405 2200 ---- ---- ---- ---- 4.153 -.193 4.346 2225 ---- ---- ---- ---- 4.099 -.191 4.290 2250 ---- ---- ---- ---- 4.047 -.188 4.235 2275 ---- ---- ---- ---- 3.997 -.186 4.183 2300 ---- ---- ---- ---- 3.949 -.184 4.133 2325 ---- ---- ---- ---- 3.903 -.182 4.085 2350 ---- ---- ---- ---- 3.859 -.180 4.039 2375 ---- ---- ---- ---- 3.816 -.179 3.995 2400 ---- ---- ---- ---- 3.775 -.177 3.952 2425 ---- ---- ---- ---- 3.736 -.175 3.911 2450 ---- ---- ---- ---- 3.698 -.174 3.872 2475 ---- ---- ---- ---- 3.661 -.172 3.833 2500 ---- ---- ---- ---- 3.626 -.170 3.796 2525 ---- ---- ---- ---- 3.591 -.169 3.760 2550 ---- ---- ---- ---- 3.557 -.167 3.724 2575 ---- ---- ---- ---- 3.525 -.165 3.690 2600 ---- ---- ---- ---- 3.493 -.164 3.657 2625 ---- ---- ---- ---- 3.462 -.163 3.625 2650 ---- ---- ---- ---- 3.432 -.162 3.594 2675 ---- ---- ---- ---- 3.403 -.160 3.563 2700 ---- ---- ---- ---- 3.375 -.158 3.533 2725 ---- ---- ---- ---- 3.348 -.157 3.505 2750 ---- ---- ---- ---- 3.321 -.156 3.477 2775 ---- ---- ---- ---- 3.295 -.155 3.450 2800 ---- ---- ---- ---- 3.270 -.153 3.423 2825 ---- ---- ---- ---- 3.246 -.152 3.398 2850 ---- ---- ---- ---- 3.222 -.151 3.373 2875 ---- ---- ---- ---- 3.199 -.150 3.349 2900 ---- ---- ---- ---- 3.177 -.149 3.326 2925 ---- ---- ---- ---- 3.155 -.148 3.303 2950 ---- ---- ---- ---- 3.134 -.147 3.281 2975 ---- ---- ---- ---- 3.114 -.146 3.260 3000 ---- ---- ---- ---- 3.095 -.144 3.239 3025 ---- ---- ---- ---- 3.076 -.143 3.219 3050 ---- ---- ---- ---- 3.057 -.143 3.200 3075 ---- ---- ---- ---- 3.040 -.141 3.181 3100 ---- ---- ---- ---- 3.023 -.141 3.164 3125 ---- ---- ---- ---- 3.006 -.140 3.146 3150 ---- ---- ---- ---- 2.990 -.139 3.129 3175 ---- ---- ---- ---- 2.975 -.138 3.113 3200 ---- ---- ---- ---- 2.960 -.138 3.098 3225 ---- ---- ---- ---- 2.946 -.137 3.083 3250 ---- ---- ---- ---- 2.932 -.136 3.068 3275 ---- ---- ---- ---- 2.919 -.135 3.054 3300 ---- ---- ---- ---- 2.907 -.134 3.041 3325 ---- ---- ---- ---- 2.894 -.134 3.028 3350 ---- ---- ---- ---- 2.883 -.133 3.016 3375 ---- ---- ---- ---- 2.872 -.132 3.004 3400 ---- ---- ---- ---- 2.861 -.131 2.992 3425 ---- ---- ---- ---- 2.850 -.131 2.981 3450 ---- ---- ---- ---- 2.840 -.131 2.971 3475 ---- ---- ---- ---- 2.831 -.130 2.961 3500 ---- ---- ---- ---- 2.822 -.129 2.951 3525 ---- ---- ---- ---- 2.813 -.129 2.942 3550 ---- ---- ---- ---- 2.805 -.128 2.933 3575 ---- ---- ---- ---- 2.797 -.128 2.925 3600 ---- ---- ---- ---- 2.789 -.127 2.916 3625 ---- ---- ---- ---- 2.782 -.127 2.909 3650 ---- ---- ---- ---- 2.775 -.126 2.901 3675 ---- ---- ---- ---- 2.769 -.125 2.894 3700 ---- ---- ---- ---- 2.763 -.125 2.888 3725 ---- ---- ---- ---- 2.757 -.125 2.882 3750 ---- ---- ---- ---- 2.751 -.125 2.876 3775 ---- ---- ---- ---- 2.746 -.124 2.870 3800 ---- ---- ---- ---- 2.741 -.124 2.865 3825 ---- ---- ---- ---- 2.737 -.123 2.860 3850 ---- ---- ---- ---- 2.732 -.123 2.855 3875 ---- ---- ---- ---- 2.728 -.122 2.850 3900 ---- ---- ---- ---- 2.725 -.121 2.846 3925 ---- ---- ---- ---- 2.721 -.122 2.843 3950 ---- ---- ---- ---- 2.718 -.121 2.839 3975 ---- ---- ---- ---- 2.715 -.121 2.836 4000 ---- ---- ---- ---- 2.712 -.121 2.833 4025 ---- ---- ---- ---- 2.710 -.120 2.830 4050 ---- ---- ---- ---- 2.708 -.119 2.827 4075 ---- ---- ---- ---- 2.706 -.119 2.825 4100 ---- ---- ---- ---- 2.704 -.119 2.823 4125 ---- ---- ---- ---- 2.703 -.118 2.821 925 ---- ---- ---- ---- 11.684 -.352 12.036 950 ---- ---- ---- ---- 11.445 -.347 11.792 975 ---- ---- ---- ---- 11.211 -.343 11.554 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.133 -.333 11.466 1025 ---- ---- ---- ---- 10.917 -.329 11.246 1050 ---- ---- ---- ---- 10.705 -.325 11.030 1075 ---- ---- ---- ---- 10.497 -.321 10.818 1100 ---- ---- ---- ---- 10.293 -.318 10.611 1125 ---- ---- ---- ---- 10.094 -.314 10.408 1150 ---- ---- ---- ---- 9.898 -.311 10.209 1175 ---- ---- ---- ---- 9.706 -.307 10.013 1200 ---- ---- ---- ---- 9.517 -.304 9.821 1225 ---- ---- ---- ---- 9.332 -.301 9.633 1250 ---- ---- ---- ---- 9.151 -.297 9.448 1275 ---- ---- ---- ---- 8.972 -.295 9.267 1300 ---- ---- ---- ---- 8.797 -.291 9.088 1325 ---- ---- ---- ---- 8.625 -.288 8.913 1350 ---- ---- ---- ---- 8.456 -.285 8.741 1375 ---- ---- ---- ---- 8.290 -.282 8.572 1400 ---- ---- ---- ---- 8.127 -.279 8.406 1425 ---- ---- ---- ---- 7.967 -.276 8.243 1450 ---- ---- ---- ---- 7.810 -.273 8.083 1475 ---- ---- ---- ---- 7.655 -.270 7.925 1500 ---- ---- ---- ---- 7.503 -.267 7.770 1525 ---- ---- ---- ---- 7.354 -.264 7.618 1550 ---- ---- ---- ---- 7.207 -.262 7.469 1575 ---- ---- ---- ---- 7.063 -.259 7.322 1600 ---- ---- ---- ---- 6.921 -.256 7.177 1625 ---- ---- ---- ---- 6.782 -.253 7.035 1650 ---- ---- ---- ---- 6.645 -.250 6.895 1675 ---- ---- ---- ---- 6.510 -.248 6.758 1700 ---- ---- ---- ---- 6.378 -.245 6.623 1725 ---- ---- ---- ---- 6.248 -.243 6.491 1750 ---- ---- ---- ---- 6.121 -.239 6.360 1775 ---- ---- ---- ---- 5.996 -.237 6.233 1800 ---- ---- ---- ---- 5.875 -.233 6.108 1825 ---- ---- ---- ---- 5.756 -.231 5.987 1850 ---- ---- ---- ---- 5.641 -.228 5.869 1875 ---- ---- ---- ---- 5.529 -.226 5.755 1900 ---- ---- ---- ---- 5.421 -.224 5.645 1925 ---- ---- ---- ---- 5.318 -.220 5.538 1950 ---- ---- ---- ---- 5.219 -.218 5.437 1975 ---- ---- ---- ---- 5.124 -.216 5.340 2000 ---- ---- ---- ---- 5.035 -.213 5.248 2025 ---- ---- ---- ---- 4.951 -.210 5.161 2050 ---- ---- ---- ---- 4.872 -.208 5.080 2075 ---- ---- ---- ---- 4.799 -.205 5.004 2100 ---- ---- ---- ---- 4.730 -.203 4.933 2125 ---- ---- ---- ---- 4.665 -.201 4.866 2150 ---- ---- ---- ---- 4.604 -.198 4.802 2175 ---- ---- ---- ---- 4.546 -.196 4.742 2200 ---- ---- ---- ---- 4.491 -.194 4.685 2225 ---- ---- ---- ---- 4.438 -.193 4.631 2250 ---- ---- ---- ---- 4.388 -.190 4.578 2275 ---- ---- ---- ---- 4.340 -.188 4.528 2300 ---- ---- ---- ---- 4.294 -.186 4.480 2325 ---- ---- ---- ---- 4.250 -.184 4.434 2350 ---- ---- ---- ---- 4.207 -.183 4.390 2375 ---- ---- ---- ---- 4.167 -.181 4.348 2400 ---- ---- ---- ---- 4.128 -.180 4.308 2425 ---- ---- ---- ---- 4.091 -.178 4.269 2450 ---- ---- ---- ---- 4.056 -.176 4.232 2475 ---- ---- ---- ---- 4.022 -.175 4.197 2500 ---- ---- ---- ---- 3.989 -.174 4.163 2525 ---- ---- ---- ---- 3.958 -.173 4.131 2550 ---- ---- ---- ---- 3.929 -.170 4.099 2575 ---- ---- ---- ---- 3.900 -.170 4.070 2600 ---- ---- ---- ---- 3.873 -.168 4.041 2625 ---- ---- ---- ---- 3.847 -.167 4.014 2650 ---- ---- ---- ---- 3.822 -.166 3.988 2675 ---- ---- ---- ---- 3.798 -.165 3.963 2700 ---- ---- ---- ---- 3.776 -.163 3.939 2725 ---- ---- ---- ---- 3.754 -.162 3.916 2750 ---- ---- ---- ---- 3.733 -.161 3.894 2775 ---- ---- ---- ---- 3.713 -.160 3.873 2800 ---- ---- ---- ---- 3.693 -.159 3.852 2825 ---- ---- ---- ---- 3.675 -.158 3.833 2850 ---- ---- ---- ---- 3.657 -.157 3.814 2875 ---- ---- ---- ---- 3.640 -.156 3.796 2900 ---- ---- ---- ---- 3.623 -.155 3.778 2925 ---- ---- ---- ---- 3.607 -.155 3.762 2950 ---- ---- ---- ---- 3.592 -.153 3.745 2975 ---- ---- ---- ---- 3.577 -.152 3.729 3000 ---- ---- ---- ---- 3.563 -.151 3.714 3025 ---- ---- ---- ---- 3.548 -.151 3.699 3050 ---- ---- ---- ---- 3.535 -.150 3.685 3075 ---- ---- ---- ---- 3.521 -.150 3.671 3100 ---- ---- ---- ---- 3.508 -.149 3.657 3125 ---- ---- ---- ---- 3.496 -.147 3.643 3150 ---- ---- ---- ---- 3.483 -.147 3.630 3175 ---- ---- ---- ---- 3.471 -.146 3.617 3200 ---- ---- ---- ---- 3.459 -.145 3.604 3225 ---- ---- ---- ---- 3.447 -.145 3.592 3250 ---- ---- ---- ---- 3.435 -.144 3.579 3275 ---- ---- ---- ---- 3.424 -.143 3.567 3300 ---- ---- ---- ---- 3.413 -.142 3.555 3325 ---- ---- ---- ---- 3.401 -.143 3.544 3350 ---- ---- ---- ---- 3.391 -.141 3.532 3375 ---- ---- ---- ---- 3.380 -.141 3.521 3400 ---- ---- ---- ---- 3.369 -.141 3.510 3425 ---- ---- ---- ---- 3.359 -.140 3.499 3450 ---- ---- ---- ---- 3.349 -.139 3.488 3475 ---- ---- ---- ---- 3.339 -.139 3.478 3500 ---- ---- ---- ---- 3.330 -.138 3.468 3525 ---- ---- ---- ---- 3.320 -.138 3.458 3550 ---- ---- ---- ---- 3.311 -.137 3.448 3575 ---- ---- ---- ---- 3.301 -.137 3.438 3600 ---- ---- ---- ---- 3.293 -.136 3.429 3625 ---- ---- ---- ---- 3.284 -.135 3.419 3650 ---- ---- ---- ---- 3.275 -.135 3.410 3675 ---- ---- ---- ---- 3.267 -.134 3.401 3700 ---- ---- ---- ---- 3.259 -.134 3.393 3725 ---- ---- ---- ---- 3.251 -.133 3.384 3750 ---- ---- ---- ---- 3.243 -.133 3.376 3775 ---- ---- ---- ---- 3.235 -.133 3.368 3800 ---- ---- ---- ---- 3.228 -.132 3.360 3825 ---- ---- ---- ---- 3.220 -.132 3.352 3850 ---- ---- ---- ---- 3.213 -.132 3.345 3875 ---- ---- ---- ---- 3.207 -.131 3.338 3900 ---- ---- ---- ---- 3.200 -.131 3.331 3925 ---- ---- ---- ---- 3.194 -.130 3.324 3950 ---- ---- ---- ---- 3.188 -.129 3.317 3975 ---- ---- ---- ---- 3.182 -.129 3.311 4000 ---- ---- ---- ---- 3.176 -.129 3.305 4025 ---- ---- ---- ---- 3.170 -.129 3.299 4050 ---- ---- ---- ---- 3.165 -.128 3.293 4075 ---- ---- ---- ---- 3.160 -.128 3.288 4100 ---- ---- ---- ---- 3.155 -.128 3.283 4125 ---- ---- ---- ---- 3.151 -.127 3.278 925 ---- ---- ---- ---- 11.812 -.346 12.158 950 ---- ---- ---- ---- 11.581 -.341 11.922 975 ---- ---- ---- ---- 11.354 -.338 11.692 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 11.690 -.330 12.020 1050 ---- ---- ---- ---- 11.477 -.327 11.804 1075 ---- ---- ---- ---- 11.269 -.323 11.592 1100 ---- ---- ---- ---- 11.066 -.319 11.385 1125 ---- ---- ---- ---- 10.867 -.315 11.182 1150 ---- ---- ---- ---- 10.673 -.311 10.984 1175 ---- ---- ---- ---- 10.483 -.307 10.790 1200 ---- ---- ---- ---- 10.296 -.304 10.600 1225 ---- ---- ---- ---- 10.113 -.301 10.414 1250 ---- ---- ---- ---- 9.934 -.298 10.232 1275 ---- ---- ---- ---- 9.759 -.294 10.053 1300 ---- ---- ---- ---- 9.587 -.291 9.878 1325 ---- ---- ---- ---- 9.418 -.288 9.706 1350 ---- ---- ---- ---- 9.252 -.286 9.538 1375 ---- ---- ---- ---- 9.090 -.282 9.372 1400 ---- ---- ---- ---- 8.931 -.279 9.210 1425 ---- ---- ---- ---- 8.774 -.277 9.051 1450 ---- ---- ---- ---- 8.621 -.274 8.895 1475 ---- ---- ---- ---- 8.471 -.270 8.741 1500 ---- ---- ---- ---- 8.323 -.268 8.591 1525 ---- ---- ---- ---- 8.178 -.265 8.443 1550 ---- ---- ---- ---- 8.035 -.263 8.298 1575 ---- ---- ---- ---- 7.895 -.260 8.155 1600 ---- ---- ---- ---- 7.758 -.257 8.015 1625 ---- ---- ---- ---- 7.623 -.255 7.878 1650 ---- ---- ---- ---- 7.491 -.252 7.743 1675 ---- ---- ---- ---- 7.361 -.249 7.610 1700 ---- ---- ---- ---- 7.233 -.247 7.480 1725 ---- ---- ---- ---- 7.108 -.244 7.352 1750 ---- ---- ---- ---- 6.984 -.242 7.226 1775 ---- ---- ---- ---- 6.863 -.240 7.103 1800 ---- ---- ---- ---- 6.744 -.237 6.981 1825 ---- ---- ---- ---- 6.628 -.234 6.862 1850 ---- ---- ---- ---- 6.513 -.232 6.745 1875 ---- ---- ---- ---- 6.402 -.229 6.631 1900 ---- ---- ---- ---- 6.292 -.228 6.520 1925 ---- ---- ---- ---- 6.186 -.225 6.411 1950 ---- ---- ---- ---- 6.082 -.223 6.305 1975 ---- ---- ---- ---- 5.982 -.220 6.202 2000 ---- ---- ---- ---- 5.884 -.218 6.102 2025 ---- ---- ---- ---- 5.790 -.215 6.005 2050 ---- ---- ---- ---- 5.699 -.214 5.913 2075 ---- ---- ---- ---- 5.612 -.211 5.823 2100 ---- ---- ---- ---- 5.529 -.209 5.738 2125 ---- ---- ---- ---- 5.449 -.207 5.656 2150 ---- ---- ---- ---- 5.374 -.205 5.579 2175 ---- ---- ---- ---- 5.303 -.202 5.505 2200 ---- ---- ---- ---- 5.236 -.201 5.437 2225 ---- ---- ---- ---- 5.174 -.199 5.373 2250 ---- ---- ---- ---- 5.116 -.197 5.313 2275 ---- ---- ---- ---- 5.062 -.195 5.257 2300 ---- ---- ---- ---- 5.012 -.193 5.205 2325 ---- ---- ---- ---- 4.965 -.192 5.157 2350 ---- ---- ---- ---- 4.922 -.190 5.112 2375 ---- ---- ---- ---- 4.881 -.189 5.070 2400 ---- ---- ---- ---- 4.844 -.187 5.031 2425 ---- ---- ---- ---- 4.808 -.186 4.994 2450 ---- ---- ---- ---- 4.775 -.184 4.959 2475 ---- ---- ---- ---- 4.744 -.183 4.927 2500 ---- ---- ---- ---- 4.714 -.181 4.895 2525 ---- ---- ---- ---- 4.686 -.180 4.866 2550 ---- ---- ---- ---- 4.658 -.179 4.837 2575 ---- ---- ---- ---- 4.632 -.177 4.809 2600 ---- ---- ---- ---- 4.605 -.177 4.782 2625 ---- ---- ---- ---- 4.579 -.175 4.754 2650 ---- ---- ---- ---- 4.553 -.174 4.727 2675 ---- ---- ---- ---- 4.528 -.173 4.701 2700 ---- ---- ---- ---- 4.502 -.172 4.674 2725 ---- ---- ---- ---- 4.477 -.171 4.648 2750 ---- ---- ---- ---- 4.452 -.169 4.621 2775 ---- ---- ---- ---- 4.427 -.169 4.596 2800 ---- ---- ---- ---- 4.403 -.167 4.570 2825 ---- ---- ---- ---- 4.378 -.167 4.545 2850 ---- ---- ---- ---- 4.355 -.165 4.520 2875 ---- ---- ---- ---- 4.331 -.165 4.496 2900 ---- ---- ---- ---- 4.308 -.163 4.471 2925 ---- ---- ---- ---- 4.285 -.163 4.448 2950 ---- ---- ---- ---- 4.263 -.162 4.425 2975 ---- ---- ---- ---- 4.241 -.161 4.402 3000 ---- ---- ---- ---- 4.220 -.160 4.380 3025 ---- ---- ---- ---- 4.199 -.159 4.358 3050 ---- ---- ---- ---- 4.179 -.158 4.337 3075 ---- ---- ---- ---- 4.159 -.158 4.317 3100 ---- ---- ---- ---- 4.140 -.157 4.297 3125 ---- ---- ---- ---- 4.122 -.156 4.278 3150 ---- ---- ---- ---- 4.104 -.155 4.259 3175 ---- ---- ---- ---- 4.088 -.154 4.242 3200 ---- ---- ---- ---- 4.071 -.154 4.225 3225 ---- ---- ---- ---- 4.056 -.153 4.209 3250 ---- ---- ---- ---- 4.042 -.152 4.194 3275 ---- ---- ---- ---- 4.028 -.151 4.179 3300 ---- ---- ---- ---- 4.015 -.150 4.165 3325 ---- ---- ---- ---- 4.002 -.150 4.152 3350 ---- ---- ---- ---- 3.991 -.149 4.140 3375 ---- ---- ---- ---- 3.980 -.149 4.129 3400 ---- ---- ---- ---- 3.969 -.149 4.118 3425 ---- ---- ---- ---- 3.960 -.147 4.107 3450 ---- ---- ---- ---- 3.951 -.147 4.098 3475 ---- ---- ---- ---- 3.942 -.147 4.089 3500 ---- ---- ---- ---- 3.934 -.146 4.080 3525 ---- ---- ---- ---- 3.927 -.145 4.072 3550 ---- ---- ---- ---- 3.920 -.145 4.065 3575 ---- ---- ---- ---- 3.914 -.144 4.058 3600 ---- ---- ---- ---- 3.908 -.144 4.052 3625 ---- ---- ---- ---- 3.902 -.144 4.046 3650 ---- ---- ---- ---- 3.897 -.144 4.041 3675 ---- ---- ---- ---- 3.893 -.143 4.036 3700 ---- ---- ---- ---- 3.889 -.142 4.031 3725 ---- ---- ---- ---- 3.885 -.142 4.027 3750 ---- ---- ---- ---- 3.882 -.142 4.024 3775 ---- ---- ---- ---- 3.879 -.141 4.020 3800 ---- ---- ---- ---- 3.876 -.142 4.018 3825 ---- ---- ---- ---- 3.874 -.141 4.015 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 11.802 -.329 12.131 1050 ---- ---- ---- ---- 11.592 -.325 11.917 1075 ---- ---- ---- ---- 11.387 -.321 11.708 1100 ---- ---- ---- ---- 11.188 -.316 11.504 1125 ---- ---- ---- ---- 10.992 -.313 11.305 1150 ---- ---- ---- ---- 10.802 -.309 11.111 1175 ---- ---- ---- ---- 10.615 -.306 10.921 1200 ---- ---- ---- ---- 10.433 -.302 10.735 1225 ---- ---- ---- ---- 10.254 -.299 10.553 1250 ---- ---- ---- ---- 10.080 -.295 10.375 1275 ---- ---- ---- ---- 9.909 -.292 10.201 1300 ---- ---- ---- ---- 9.741 -.289 10.030 1325 ---- ---- ---- ---- 9.577 -.286 9.863 1350 ---- ---- ---- ---- 9.417 -.283 9.700 1375 ---- ---- ---- ---- 9.259 -.280 9.539 1400 ---- ---- ---- ---- 9.105 -.277 9.382 1425 ---- ---- ---- ---- 8.954 -.274 9.228 1450 ---- ---- ---- ---- 8.806 -.271 9.077 1475 ---- ---- ---- ---- 8.661 -.268 8.929 1500 ---- ---- ---- ---- 8.518 -.266 8.784 1525 ---- ---- ---- ---- 8.378 -.263 8.641 1550 ---- ---- ---- ---- 8.241 -.260 8.501 1575 ---- ---- ---- ---- 8.107 -.257 8.364 1600 ---- ---- ---- ---- 7.975 -.255 8.230 1625 ---- ---- ---- ---- 7.845 -.253 8.098 1650 ---- ---- ---- ---- 7.718 -.250 7.968 1675 ---- ---- ---- ---- 7.594 -.247 7.841 1700 ---- ---- ---- ---- 7.471 -.245 7.716 1725 ---- ---- ---- ---- 7.351 -.243 7.594 1750 ---- ---- ---- ---- 7.233 -.241 7.474 1775 ---- ---- ---- ---- 7.118 -.238 7.356 1800 ---- ---- ---- ---- 7.004 -.236 7.240 1825 ---- ---- ---- ---- 6.893 -.233 7.126 1850 ---- ---- ---- ---- 6.783 -.231 7.014 1875 ---- ---- ---- ---- 6.676 -.229 6.905 1900 ---- ---- ---- ---- 6.571 -.227 6.798 1925 ---- ---- ---- ---- 6.469 -.224 6.693 1950 ---- ---- ---- ---- 6.369 -.222 6.591 1975 ---- ---- ---- ---- 6.272 -.219 6.491 2000 ---- ---- ---- ---- 6.177 -.217 6.394 2025 ---- ---- ---- ---- 6.085 -.215 6.300 2050 ---- ---- ---- ---- 5.996 -.213 6.209 2075 ---- ---- ---- ---- 5.910 -.211 6.121 2100 ---- ---- ---- ---- 5.827 -.210 6.037 2125 ---- ---- ---- ---- 5.748 -.207 5.955 2150 ---- ---- ---- ---- 5.672 -.205 5.877 2175 ---- ---- ---- ---- 5.599 -.203 5.802 2200 ---- ---- ---- ---- 5.530 -.201 5.731 2225 ---- ---- ---- ---- 5.465 -.199 5.664 2250 ---- ---- ---- ---- 5.403 -.198 5.601 2275 ---- ---- ---- ---- 5.345 -.196 5.541 2300 ---- ---- ---- ---- 5.291 -.194 5.485 2325 ---- ---- ---- ---- 5.240 -.192 5.432 2350 ---- ---- ---- ---- 5.192 -.191 5.383 2375 ---- ---- ---- ---- 5.147 -.189 5.336 2400 ---- ---- ---- ---- 5.104 -.188 5.292 2425 ---- ---- ---- ---- 5.064 -.187 5.251 2450 ---- ---- ---- ---- 5.027 -.185 5.212 2475 ---- ---- ---- ---- 4.992 -.183 5.175 2500 ---- ---- ---- ---- 4.958 -.182 5.140 2525 ---- ---- ---- ---- 4.926 -.181 5.107 2550 ---- ---- ---- ---- 4.896 -.180 5.076 2575 ---- ---- ---- ---- 4.867 -.179 5.046 2600 ---- ---- ---- ---- 4.839 -.178 5.017 2625 ---- ---- ---- ---- 4.812 -.177 4.989 2650 ---- ---- ---- ---- 4.786 -.175 4.961 2675 ---- ---- ---- ---- 4.761 -.174 4.935 2700 ---- ---- ---- ---- 4.736 -.173 4.909 2725 ---- ---- ---- ---- 4.711 -.172 4.883 2750 ---- ---- ---- ---- 4.688 -.171 4.859 2775 ---- ---- ---- ---- 4.665 -.170 4.835 2800 ---- ---- ---- ---- 4.642 -.169 4.811 2825 ---- ---- ---- ---- 4.620 -.169 4.789 2850 ---- ---- ---- ---- 4.599 -.167 4.766 2875 ---- ---- ---- ---- 4.578 -.166 4.744 2900 ---- ---- ---- ---- 4.558 -.165 4.723 2925 ---- ---- ---- ---- 4.538 -.165 4.703 2950 ---- ---- ---- ---- 4.519 -.163 4.682 2975 ---- ---- ---- ---- 4.500 -.163 4.663 3000 ---- ---- ---- ---- 4.481 -.162 4.643 3025 ---- ---- ---- ---- 4.463 -.161 4.624 3050 ---- ---- ---- ---- 4.446 -.160 4.606 3075 ---- ---- ---- ---- 4.429 -.159 4.588 3100 ---- ---- ---- ---- 4.412 -.159 4.571 3125 ---- ---- ---- ---- 4.395 -.159 4.554 3150 ---- ---- ---- ---- 4.379 -.158 4.537 3175 ---- ---- ---- ---- 4.364 -.157 4.521 3200 ---- ---- ---- ---- 4.349 -.156 4.505 3225 ---- ---- ---- ---- 4.334 -.155 4.489 3250 ---- ---- ---- ---- 4.319 -.155 4.474 3275 ---- ---- ---- ---- 4.305 -.154 4.459 3300 ---- ---- ---- ---- 4.292 -.153 4.445 3325 ---- ---- ---- ---- 4.278 -.153 4.431 3350 ---- ---- ---- ---- 4.265 -.152 4.417 3375 ---- ---- ---- ---- 4.252 -.152 4.404 3400 ---- ---- ---- ---- 4.240 -.151 4.391 3425 ---- ---- ---- ---- 4.228 -.151 4.379 3450 ---- ---- ---- ---- 4.216 -.150 4.366 3475 ---- ---- ---- ---- 4.205 -.149 4.354 3500 ---- ---- ---- ---- 4.194 -.149 4.343 3525 ---- ---- ---- ---- 4.183 -.149 4.332 3550 ---- ---- ---- ---- 4.173 -.148 4.321 3575 ---- ---- ---- ---- 4.163 -.147 4.310 3600 ---- ---- ---- ---- 4.153 -.147 4.300 3625 ---- ---- ---- ---- 4.144 -.146 4.290 3650 ---- ---- ---- ---- 4.135 -.145 4.280 3675 ---- ---- ---- ---- 4.126 -.145 4.271 3700 ---- ---- ---- ---- 4.117 -.145 4.262 3725 ---- ---- ---- ---- 4.109 -.145 4.254 3750 ---- ---- ---- ---- 4.102 -.143 4.245 3775 ---- ---- ---- ---- 4.094 -.144 4.238 3800 ---- ---- ---- ---- 4.087 -.143 4.230 3825 ---- ---- ---- ---- 4.080 -.143 4.223 3850 ---- ---- ---- ---- 4.073 -.143 4.216 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 11.988 -.322 12.310 1050 ---- ---- ---- ---- 11.788 -.317 12.105 1075 ---- ---- ---- ---- 11.593 -.313 11.906 1100 ---- ---- ---- ---- 11.401 -.310 11.711 1125 ---- ---- ---- ---- 11.215 -.306 11.521 1150 ---- ---- ---- ---- 11.032 -.303 11.335 1175 ---- ---- ---- ---- 10.853 -.299 11.152 1200 ---- ---- ---- ---- 10.678 -.296 10.974 1225 ---- ---- ---- ---- 10.507 -.292 10.799 1250 ---- ---- ---- ---- 10.339 -.289 10.628 1275 ---- ---- ---- ---- 10.174 -.287 10.461 1300 ---- ---- ---- ---- 10.013 -.283 10.296 1325 ---- ---- ---- ---- 9.854 -.281 10.135 1350 ---- ---- ---- ---- 9.699 -.278 9.977 1375 ---- ---- ---- ---- 9.547 -.275 9.822 1400 ---- ---- ---- ---- 9.398 -.272 9.670 1425 ---- ---- ---- ---- 9.251 -.270 9.521 1450 ---- ---- ---- ---- 9.107 -.267 9.374 1475 ---- ---- ---- ---- 8.966 -.264 9.230 1500 ---- ---- ---- ---- 8.827 -.262 9.089 1525 ---- ---- ---- ---- 8.691 -.259 8.950 1550 ---- ---- ---- ---- 8.557 -.257 8.814 1575 ---- ---- ---- ---- 8.426 -.254 8.680 1600 ---- ---- ---- ---- 8.297 -.252 8.549 1625 ---- ---- ---- ---- 8.170 -.249 8.419 1650 ---- ---- ---- ---- 8.045 -.247 8.292 1675 ---- ---- ---- ---- 7.923 -.244 8.167 1700 ---- ---- ---- ---- 7.802 -.243 8.045 1725 ---- ---- ---- ---- 7.684 -.240 7.924 1750 ---- ---- ---- ---- 7.568 -.237 7.805 1775 ---- ---- ---- ---- 7.453 -.236 7.689 1800 ---- ---- ---- ---- 7.341 -.233 7.574 1825 ---- ---- ---- ---- 7.230 -.231 7.461 1850 ---- ---- ---- ---- 7.121 -.230 7.351 1875 ---- ---- ---- ---- 7.015 -.227 7.242 1900 ---- ---- ---- ---- 6.911 -.225 7.136 1925 ---- ---- ---- ---- 6.809 -.223 7.032 1950 ---- ---- ---- ---- 6.710 -.220 6.930 1975 ---- ---- ---- ---- 6.613 -.219 6.832 2000 ---- ---- ---- ---- 6.519 -.217 6.736 2025 ---- ---- ---- ---- 6.429 -.214 6.643 2050 ---- ---- ---- ---- 6.341 -.213 6.554 2075 ---- ---- ---- ---- 6.257 -.211 6.468 2100 ---- ---- ---- ---- 6.176 -.209 6.385 2125 ---- ---- ---- ---- 6.099 -.207 6.306 2150 ---- ---- ---- ---- 6.026 -.205 6.231 2175 ---- ---- ---- ---- 5.957 -.204 6.161 2200 ---- ---- ---- ---- 5.893 -.201 6.094 2225 ---- ---- ---- ---- 5.832 -.200 6.032 2250 ---- ---- ---- ---- 5.777 -.198 5.975 2275 ---- ---- ---- ---- 5.725 -.197 5.922 2300 ---- ---- ---- ---- 5.678 -.195 5.873 2325 ---- ---- ---- ---- 5.634 -.194 5.828 2350 ---- ---- ---- ---- 5.595 -.192 5.787 2375 ---- ---- ---- ---- 5.558 -.191 5.749 2400 ---- ---- ---- ---- 5.525 -.189 5.714 2425 ---- ---- ---- ---- 5.494 -.188 5.682 2450 ---- ---- ---- ---- 5.466 -.187 5.653 2475 ---- ---- ---- ---- 5.440 -.185 5.625 2500 ---- ---- ---- ---- 5.415 -.185 5.600 2525 ---- ---- ---- ---- 5.393 -.184 5.577 2550 ---- ---- ---- ---- 5.372 -.182 5.554 2575 ---- ---- ---- ---- 5.352 -.181 5.533 2600 ---- ---- ---- ---- 5.333 -.180 5.513 2625 ---- ---- ---- ---- 5.314 -.179 5.493 2650 ---- ---- ---- ---- 5.295 -.179 5.474 2675 ---- ---- ---- ---- 5.277 -.178 5.455 2700 ---- ---- ---- ---- 5.259 -.177 5.436 2725 ---- ---- ---- ---- 5.241 -.176 5.417 2750 ---- ---- ---- ---- 5.224 -.175 5.399 2775 ---- ---- ---- ---- 5.206 -.174 5.380 2800 ---- ---- ---- ---- 5.189 -.174 5.363 2825 ---- ---- ---- ---- 5.172 -.173 5.345 2850 ---- ---- ---- ---- 5.156 -.171 5.327 2875 ---- ---- ---- ---- 5.139 -.171 5.310 2900 ---- ---- ---- ---- 5.123 -.171 5.294 2925 ---- ---- ---- ---- 5.107 -.170 5.277 2950 ---- ---- ---- ---- 5.092 -.169 5.261 2975 ---- ---- ---- ---- 5.077 -.168 5.245 3000 ---- ---- ---- ---- 5.062 -.168 5.230 3025 ---- ---- ---- ---- 5.048 -.166 5.214 3050 ---- ---- ---- ---- 5.034 -.166 5.200 3075 ---- ---- ---- ---- 5.020 -.165 5.185 3100 ---- ---- ---- ---- 5.007 -.165 5.172 3125 ---- ---- ---- ---- 4.994 -.164 5.158 3150 ---- ---- ---- ---- 4.982 -.163 5.145 3175 ---- ---- ---- ---- 4.970 -.163 5.133 3200 ---- ---- ---- ---- 4.959 -.162 5.121 3225 ---- ---- ---- ---- 4.948 -.162 5.110 3250 ---- ---- ---- ---- 4.937 -.162 5.099 3275 ---- ---- ---- ---- 4.928 -.160 5.088 3300 ---- ---- ---- ---- 4.918 -.161 5.079 3325 ---- ---- ---- ---- 4.910 -.159 5.069 3350 ---- ---- ---- ---- 4.901 -.160 5.061 3375 ---- ---- ---- ---- 4.894 -.158 5.052 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2104 7269 98201 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- 80.930B ---- 80.921B 80.853 +.347 80.506 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 UNCH .001 640 1225 ---- ---- ---- ---- .001 -.001 .002 11 1250 ---- ---- ---- ---- .001 -.001 .002 9 1275 ---- ---- ---- ---- .001 -.001 .002 5 1300 ---- ---- ---- ---- .002 -.001 .003 34 1325 ---- ---- ---- ---- .002 -.001 .003 64 1350 ---- ---- ---- ---- .003 -.001 .004 32 1375 ---- ---- ---- ---- .004 -.001 .005 6 1400 ---- ---- ---- ---- .005 -.001 2 .006 425 1425 ---- ---- ---- ---- .007 UNCH .007 4 1450 .008 .008 .008 .008 .009 +.001 1 .008 254 1475 ---- ---- ---- ---- .010 UNCH .010 33 1500 .013 .013 .011 .011 .011 -.001 5 .012 22 820 1525 .015 .015 .015 .015 .013 -.002 1 .015 2 222 1550 ---- ---- ---- ---- .015 -.003 .018 15 1565 ---- ---- ---- ---- .018 -.002 .020 1 1570 ---- ---- ---- ---- .019 -.002 .021 1575 ---- ---- ---- ---- .019 -.003 .022 27 1580 ---- ---- ---- ---- .020 -.003 .023 9 1585 ---- ---- ---- ---- .021 -.003 .024 1 1590 ---- ---- ---- ---- .023 -.002 .025 1 1595 ---- ---- ---- ---- .024 -.002 .026 7 1600 .029 .029 .025 .025 .025 -.002 19 .027 2 1303 1605 ---- ---- ---- ---- .026 -.002 .028 2 1610 ---- ---- ---- ---- .028 -.002 .030 1 1615 ---- ---- ---- ---- .029 -.002 .031 3 1620 ---- ---- ---- ---- .031 -.001 1 .032 2 1625 ---- ---- ---- ---- .032 -.002 .034 20 1630 ---- .036B ---- .036B .034 -.001 .035 1 10 1635 ---- .038B ---- .038B .036 -.001 .037 11 1640 ---- .041B ---- .041B .038 -.001 .039 3 1645 ---- .043B ---- .043B .040 -.001 1 .041 2 6 1650 ---- .048B ---- .048B .042 UNCH 8 .042 5 501 1655 ---- .049B ---- .049B .044 UNCH .044 4 1660 ---- .052B ---- .052B .047 UNCH 2 .047 5 1665 ---- .055B ---- .055B .050 +.001 .049 10 1670 ---- .058B ---- .058B .052 +.001 1 .051 4 1675 .065 .065 .065 .057A .055 +.002 9 .053 154 1680 .059 .066B .059 .066B .059 +.003 1 .056 132 1685 ---- .070B ---- .070B .062 +.003 .059 5 1690 ---- .075B ---- .075B .066 +.004 .062 16 1695 ---- .079B .064A .064A .069 +.004 .065 30 1700 .075 .087B .067A .073 .073 +.005 30 .068 40 1218 1705 ---- .089B ---- .089B .078 +.007 .071 1 9 1710 .080 .095B .080 .095B .082 +.008 1 .074 6 13 1715 ---- .100B .076A .076A .087 +.009 .078 2 5 1720 ---- .106B .081A .081A .092 +.010 1 .082 1 45 1725 .085 .113B .084A .093 .097 +.011 9 .086 1 164 1730 ---- .119B .088A .088A .103 +.013 .090 2 10 1735 ---- .126B .091A .091A .109 +.014 .095 1 53 1740 ---- .134B .096A .096A .115 +.015 2 .100 25 103 1745 ---- .142B .101A .101A .121 +.016 .105 33 56 1750 .129 .150B .105A .127A .128 +.018 16 .110 47 422 1755 ---- .159B .109A .109A .135 +.020 .115 19 215 1760 ---- .168B .115A .115A .143 +.022 1 .121 15 23 1765 ---- .177B .121A .121A .151 +.024 1 .127 3 1770 ---- .186B .126A .126A .159 +.025 .134 2 61 1775 ---- .197B .133A .133A .168 +.027 9 .141 3 211 1780 ---- .208B .139A .139A .177 +.029 .148 1 67 1785 .202 .219B .145A .182A .186 +.031 1 .155 1 9 1790 .161 .232B .153A .192A .196 +.033 35 .163 1 46 1795 .210 .244B .161A .244B .207 +.035 1 .172 2 4 1800 .184 .263 .168A .227B .218 +.038 216 .180 180 961 1805 ---- .272B .178A .178A .230 +.040 7 .190 1 62 1810 .236 .287B .186A .228A .242 +.043 4 .199 4 89 1815 .250 .302B .195A .240A .255 +.046 8 .209 3 6 1820 .260 .316B .206A .253A .268 +.048 9 .220 10 66 1825 .273 .331B .215A .248A .282 +.051 7 .231 7 96 1830 ---- .349B .226A .226A .297 +.054 .243 31 1835 ---- .368B .238A .238A .312 +.057 1 .255 16 1840 ---- .384B .250A .250A .328 +.060 .268 4 1845 ---- .404B .263A .263A .345 +.064 .281 10 1850 .265 .426B .265 .426B .363 +.068 11 .295 31 209 1855 ---- .447B .290A .290A .381 +.071 3 .310 14 1860 ---- .468B .304A .304A .400 +.075 .325 6 42 1865 .430 .492B .317A .371A .419 +.078 20 .341 9 1870 ---- .512B .334A .334A .440 +.082 1 .358 5 1875 .465 .536B .350A .536B .461 +.086 6 .375 10 128 1880 ---- .560B .367A .367A .483 +.090 1 .393 4 48 1885 ---- .588B .383A .383A .505 +.093 .412 6 1890 ---- .612B .401A .401A .529 +.098 .431 1 11 1895 ---- .640B .420A .420A .553 +.102 2 .451 23 1900 .451 .668B .439A .558A .577 +.106 63 .471 37 819 1905 .649 .696B .458A .576 .603 +.111 81 .492 26 1910 ---- .724B .478A .478A .629 +.115 .514 5 1915 .529 .752B .499A .499A .655 +.119 4 .536 4 1920 .657 .780B .520A .606A .682 +.123 1 .559 7 22 1925 .635 .812B .542A .686A .710 +.127 9 .583 1 246 1930 .830 .844B .576A .714A .738 +.131 1 .607 8 1935 .677 .877B .600A .877B .768 +.136 1 .632 4 11 1940 ---- .909B .628A .909B .797 +.140 .657 1 40 1945 ---- .940B .650A .940B .828 +.145 10 .683 27 70 1950 .700 .973B .675A .760A .859 +.149 7 .710 18 580 1955 .757 1.005B .706A 1.005B .891 +.154 3 .737 6 6 1960 .724 1.039B .724 1.039B .923 +.158 4 .765 33 1965 ---- 1.075B .760A .760A .955 +.161 .794 2 1970 ---- 1.110B .783A .783A .989 +.166 .823 20 1975 ---- 1.148B .811A .811A 1.022 +.169 .853 85 1980 ---- 1.183B .839A .839A 1.057 +.174 .883 24 1985 ---- 1.220B .868A .868A 1.091 +.177 .914 21 1990 ---- 1.248B .898A .898A 1.127 +.181 .946 14 1995 ---- 1.256B .928A .928A 1.162 +.184 .978 2 2000 ---- 1.336B .959A .959A 1.199 +.189 1.010 780 20000 ---- 180.897B ---- 180.887B 180.853 +.347 180.506 2005 ---- 1.306B .990A .990A 1.235 +.192 1.043 1 1 2010 ---- 1.344B 1.022A 1.022A 1.272 +.195 1.077 17 2015 ---- 1.391B 1.055A 1.055A 1.310 +.199 1.111 2020 ---- 1.426B 1.088A 1.088A 1.348 +.203 1.145 1 2025 ---- 1.532B 1.122A 1.122A 1.387 +.207 1.180 51 2030 ---- 1.507B 1.156A 1.156A 1.425 +.209 1.216 3 24 2035 ---- 1.549B 1.190A 1.190A 1.465 +.213 1.252 11 2040 ---- 1.590B 1.225A 1.225A 1.504 +.216 1.288 1 2045 ---- 1.639B 1.260A 1.260A 1.544 +.219 1.325 2050 ---- 1.737B 1.297A 1.297A 1.585 +.223 1.362 245 2055 ---- 1.716B 1.333A 1.333A 1.626 +.227 1.399 2 2060 ---- 1.760B 1.370A 1.370A 1.667 +.230 1.437 4 2065 ---- 1.803B 1.408A 1.408A 1.708 +.233 1.475 7 2070 1.495 1.846B 1.495 1.691B 1.750 +.236 1 1.514 5 2075 ---- 1.952B ---- 1.952B 1.793 +.240 1.553 27 2080 ---- 1.934B ---- 1.775B 1.835 +.242 1.593 89 2085 ---- 1.986B ---- 1.938B 1.878 +.245 1.633 2090 ---- 2.023B ---- 1.859B 1.921 +.248 1.673 17 2095 ---- 2.067B ---- 1.902B 1.964 +.251 1.713 2 2100 ---- 2.176B ---- 2.176B 2.008 +.254 1.754 206 2105 ---- 2.165B ---- 2.127B 2.052 +.256 1.796 2110 ---- 2.202B ---- 2.191B 2.096 +.259 1.837 2 2115 ---- 2.248B ---- 2.238B 2.140 +.261 1.879 1 2120 ---- 2.294B ---- 2.287B 2.185 +.263 1.922 4 2125 ---- 2.401B ---- 2.400B 2.230 +.266 1.964 51 2130 ---- 2.386B ---- 2.214B 2.275 +.268 2.007 100 2135 ---- 2.432B ---- 2.317B 2.320 +.270 2.050 3 2140 ---- 2.478B ---- 2.301B 2.365 +.272 2.093 3 2145 ---- 2.525B ---- 2.344B 2.411 +.274 2.137 4 2150 2.420 2.631B 2.420 2.631B 2.457 +.276 1 2.181 37 2155 ---- 2.618B ---- 2.436B 2.503 +.278 2.225 14 2160 ---- 2.665B ---- 2.481B 2.549 +.280 2.269 7 2165 ---- 2.712B ---- 2.527B 2.595 +.282 2.313 14 2170 ---- 2.760B ---- 2.575B 2.642 +.284 2.358 2 2175 ---- 2.866B ---- 2.865B 2.688 +.286 2.402 7 2180 ---- 2.855B ---- 2.668B 2.735 +.288 2.447 2 2185 ---- 2.901B ---- 2.714B 2.782 +.290 2.492 7 2190 ---- 2.958B ---- 2.937B 2.829 +.292 2.537 2195 ---- 3.005B ---- 2.983B 2.876 +.294 2.582 2200 2.890 3.103B 2.890 2.865A 2.923 +.295 8 2.628 405 2205 ---- 3.091B ---- 2.903B 2.970 +.297 2.673 2 2210 ---- 3.149B ---- 3.148B 3.018 +.299 2.719 2215 ---- 3.197B ---- 3.196B 3.065 +.300 2.765 2220 ---- 3.235B ---- 3.138B 3.113 +.302 2.811 3 2225 3.178 3.340B 3.178 3.101A 3.161 +.304 1 2.857 113 2230 ---- 3.341B ---- 3.336B 3.208 +.305 2.903 2235 ---- 3.388B ---- 3.384B 3.256 +.307 2.949 2240 ---- 3.436B ---- 3.432B 3.304 +.308 2.996 2245 ---- 3.484B ---- 3.480B 3.352 +.310 3.042 2250 3.353 3.583B 3.353 3.227A 3.401 +.312 2 3.089 133 2255 ---- 3.575B ---- 3.377B 3.449 +.313 3.136 3 2260 ---- 3.630B ---- 3.626B 3.497 +.314 3.183 2265 ---- 3.671B ---- 3.474B 3.545 +.315 3.230 3 2270 ---- 3.720B ---- 3.522B 3.594 +.317 3.277 2 2275 ---- 3.826B 3.324A 3.324A 3.642 +.317 3.325 59 2280 ---- 3.818B 3.371A 3.371A 3.691 +.319 3.372 2 2285 ---- 3.874B 3.419A 3.419A 3.739 +.319 3.420 2290 ---- 3.923B 3.466A 3.466A 3.788 +.321 3.467 2295 ---- 3.964B 3.514A 3.514A 3.837 +.322 3.515 3 2300 3.871 4.013B 3.561A 3.919B 3.885 +.322 2 3.563 1 46 2305 ---- 4.062B 3.609A 3.609A 3.934 +.323 3.611 2310 ---- 4.111B 3.657A 3.657A 3.983 +.324 3.659 2325 ---- 4.260B 3.800A 3.800A 4.130 +.326 3.804 17 2350 ---- 4.505B 4.041A 4.041A 4.375 +.328 4.047 5 55 2375 ---- 4.753B 4.285A 4.285A 4.621 +.330 4.291 34 2400 ---- 4.999B 4.529A 4.529A 4.868 +.332 4.536 215 2425 ---- 5.248B 4.774A 4.774A 5.116 +.334 4.782 17 2450 ---- 5.496B 5.021A 5.021A 5.364 +.335 5.029 25 2475 ---- 5.746B 5.267A 5.267A 5.612 +.336 5.276 15 2500 ---- 5.842B 5.515A 5.515A 5.860 +.336 5.524 463 2525 ---- 6.078B 5.763A 5.763A 6.109 +.336 5.773 29 2550 ---- 6.339B 6.011A 6.011A 6.358 +.337 6.021 19 2575 ---- 6.575B 6.259A 6.259A 6.607 +.337 6.270 8 2600 ---- 6.835B ---- 6.777B 6.856 +.337 6.519 21 2625 ---- 7.073B ---- 7.014B 7.106 +.338 6.768 15 2650 ---- 7.335B ---- 7.276B 7.355 +.338 7.017 13 2675 ---- 7.572B ---- 7.513B 7.604 +.338 7.266 14 2700 ---- 7.834B ---- 7.774B 7.854 +.339 7.515 11 2725 ---- 8.071B ---- 8.012B 8.104 +.339 7.765 17 2750 ---- 8.334B ---- 8.274B 8.354 +.340 8.014 17 2775 ---- 8.572B ---- 8.512B 8.603 +.340 8.263 2 2800 8.941 8.968B 8.941 8.959B 8.853 +.340 12 8.513 31 2825 ---- 9.071B ---- 9.012B 9.103 +.341 8.762 10 2850 ---- 9.333B ---- 9.274B 9.353 +.342 9.011 8 2875 ---- 9.571B ---- 9.512B 9.603 +.342 9.261 4 2900 ---- 9.833B ---- 9.840B 9.853 +.343 1 9.510 12 2925 ---- 10.071B ---- 10.012B 10.103 +.343 9.760 2 2950 ---- 10.333B ---- 10.274B 10.353 +.344 10.009 1 2975 ---- 10.683B ---- 10.674B 10.603 +.344 10.259 3000 ---- 10.833B ---- 10.774B 10.853 +.345 10.508 46 3025 ---- 11.183B ---- 11.174B 11.103 +.345 10.758 3050 ---- 11.440B ---- 11.431B 11.353 +.345 11.008 3075 ---- 11.683B ---- 11.674B 11.603 +.346 11.257 3100 ---- 11.833B ---- 11.774B 11.853 +.346 11.507 2 3125 ---- 12.183B ---- 12.174B 12.103 +.346 11.757 3150 ---- 12.451B ---- 12.430B 12.353 +.347 12.006 3175 ---- 12.683B ---- 12.673B 12.603 +.347 12.256 3200 ---- 12.951B ---- 12.931B 12.853 +.347 12.506 3225 ---- 13.183B ---- 13.173B 13.103 +.347 12.756 3250 ---- 13.451B ---- 13.431B 13.353 +.347 13.006 3275 ---- 13.570B ---- 13.511B 13.603 +.347 13.256 15 3300 ---- 13.940B ---- 13.930B 13.853 +.347 13.506 3325 ---- 14.182B ---- 14.173B 14.103 +.347 13.756 3350 ---- 14.439B ---- 14.430B 14.353 +.347 14.006 3375 ---- 14.682B ---- 14.673B 14.603 +.347 14.256 3400 ---- 14.920B ---- 14.911B 14.853 +.347 14.506 3425 ---- 15.182B ---- 15.173B 15.103 +.347 14.756 3450 ---- 15.439B ---- 15.430B 15.353 +.347 15.006 3475 ---- 15.682B ---- 15.673B 15.603 +.347 15.256 3500 ---- 15.939B ---- 15.930B 15.853 +.347 15.506 3525 ---- 16.182B ---- 16.173B 16.103 +.347 15.756 3550 ---- 16.439B ---- 16.430B 16.353 +.347 16.006 3575 ---- 16.682B ---- 16.673B 16.603 +.347 16.256 3600 ---- 16.949B ---- 16.935B 16.853 +.347 16.506 3625 ---- 17.182B ---- 17.173B 17.103 +.347 16.756 3650 ---- 17.439B ---- 17.430B 17.353 +.347 17.006 3675 ---- 17.682B ---- 17.673B 17.603 +.347 17.256 3700 ---- 17.939B ---- 17.930B 17.853 +.347 17.506 3725 ---- 18.182B ---- 18.173B 18.103 +.347 17.756 3750 ---- 18.439B ---- 18.430B 18.353 +.347 18.006 3775 ---- 18.681B ---- 18.672B 18.603 +.347 18.256 3800 ---- 18.949B ---- 18.935B 18.853 +.347 18.506 3825 ---- 19.181B ---- 19.172B 19.103 +.347 18.756 3850 ---- 19.438B ---- 19.429B 19.353 +.347 19.006 3875 ---- 19.681B ---- 19.672B 19.603 +.347 19.256 3900 ---- 19.937B ---- 19.929B 19.853 +.347 19.506 3925 ---- 20.181B ---- 20.172B 20.103 +.347 19.756 3950 ---- 20.439B ---- 20.429B 20.353 +.347 20.006 3975 ---- 20.681B ---- 20.672B 20.603 +.347 20.256 4000 ---- 20.938B ---- 20.929B 20.853 +.347 20.506 4025 ---- 21.181B ---- 21.172B 21.103 +.347 20.756 4050 ---- 21.438B ---- 21.429B 21.353 +.347 21.006 4100 ---- 21.937B ---- 21.929B 21.853 +.347 21.506 4200 ---- 22.938B ---- 22.929B 22.853 +.347 22.506 4300 ---- 23.937B ---- 23.920B 23.853 +.347 23.506 4400 ---- 24.938B ---- 24.929B 24.853 +.347 24.506 4500 ---- 25.938B ---- 25.929B 25.853 +.347 25.506 4600 ---- 26.938B ---- 26.929B 26.853 +.347 26.506 5000 ---- 30.917B ---- 30.908B 30.853 +.347 30.506 6000 ---- 40.934B ---- 40.925B 40.853 +.347 40.506 7000 ---- 50.932B ---- 50.923B 50.853 +.347 50.506 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 60.931B ---- 60.922B 60.853 +.347 60.506 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 20 875 ---- ---- ---- ---- .001 UNCH .001 3 900 ---- ---- ---- ---- .001 UNCH .001 12 925 ---- ---- ---- ---- .001 UNCH .001 12 950 ---- ---- ---- ---- .001 UNCH .001 1 975 ---- ---- ---- ---- .001 UNCH .001 4 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 4 10000 ---- ---- ---- ---- 80.677 +.355 80.322 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .002 -.001 .003 18 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 -.001 .004 1 1125 ---- ---- ---- ---- .003 -.002 .005 9 1150 ---- ---- ---- ---- .004 -.002 .006 9 1175 ---- ---- ---- ---- .005 -.002 .007 1200 ---- ---- ---- ---- .006 -.002 .008 6 1225 ---- ---- ---- ---- .008 -.002 .010 1250 ---- ---- ---- ---- .009 -.002 .011 1275 ---- ---- ---- ---- .011 -.002 .013 1300 ---- ---- ---- ---- .013 -.003 .016 40 1325 ---- ---- ---- ---- .016 -.002 .018 3 1350 ---- ---- ---- ---- .019 -.002 .021 12 1375 ---- ---- ---- ---- .023 -.001 .024 3 1400 ---- ---- ---- ---- .027 -.001 1 .028 2 40 1425 ---- ---- ---- ---- .032 -.001 .033 1 15 1450 ---- ---- ---- ---- .038 UNCH .038 3 1475 ---- ---- ---- ---- .045 +.001 .044 24 1500 .058 .058 .058 .054A .053 +.001 8 .052 39 1525 ---- .061B ---- .061B .063 +.003 .060 13 1550 ---- .074B ---- .074B .075 +.004 .071 3 28 1575 ---- .090B ---- .090B .089 +.006 .083 5 1600 .100 .110B .098A .101A .107 +.009 12 .098 535 1625 .115 .133B .115 .133B .128 +.012 1 .116 16 1630 ---- .140B .119A .119A .133 +.013 .120 1 1635 ---- .144B .123A .123A .138 +.014 .124 1640 ---- .151B .128A .128A .143 +.014 .129 1645 ---- .157B .132A .132A .148 +.015 .133 1650 ---- .163B .137A .137A .154 +.016 1 .138 10 1655 ---- .170B .141A .141A .159 +.016 .143 1660 ---- .176B .146A .146A .165 +.017 .148 4 4 1665 ---- .183B .151A .151A .171 +.018 .153 1670 ---- .190B .156A .156A .178 +.020 .158 1675 ---- .198B .162A .162A .184 +.020 .164 29 1680 ---- .205B .168A .168A .191 +.021 .170 2 1685 ---- .213B .173A .173A .198 +.022 .176 3 1690 ---- .221B .180A .180A .206 +.024 .182 1 1695 ---- .229B .186A .186A .213 +.025 .188 9 1700 .205 .238B .192A .238B .221 +.026 52 .195 76 237 1705 ---- .247B .199A .199A .229 +.027 .202 1710 ---- .256B .206A .206A .238 +.029 .209 1715 ---- .266B .214A .214A .246 +.030 .216 10 1720 ---- .276B .221A .221A .256 +.032 1 .224 1 1725 ---- .286B .229A .229A .265 +.034 .231 14 1730 ---- .297B .237A .237A .275 +.036 .239 1 1735 ---- .308B .246A .246A .285 +.038 .247 12 1740 ---- .319B .253A .319B .295 +.039 .256 1 1745 ---- .331B .263A .331B .306 +.041 .265 1750 ---- .343B .271A .343B .317 +.043 1 .274 18 53 1755 ---- .355B .281A .355B .328 +.045 .283 1 1 1760 ---- .368B .289A .368B .340 +.047 .293 1 1765 ---- .382B .299A .382B .353 +.050 .303 1770 ---- .396B .309A .396B .365 +.052 .313 4 8 1775 ---- .410B .319A .410B .378 +.054 1 .324 46 1780 ---- .424B .331A .424B .392 +.058 .334 67 1785 .383 .440B .342A .367A .405 +.059 1 .346 15 8 1790 ---- .455B .354A .455B .420 +.063 .357 1 1 1795 .369 .471B .365A .471B .434 +.064 9 .370 17 4 1800 .467 .487B .377A .436A .449 +.067 21 .382 4 515 1805 .465 .503B .389A .421A .465 +.070 1 .395 26 19 1810 ---- .520B .402A .520B .481 +.073 .408 1815 ---- .536B .416A .536B .497 +.075 .422 10 10 1820 ---- .556B .430A .430A .514 +.078 .436 2 2 1825 ---- .574B .444A .574B .531 +.081 .450 3 8 1830 ---- .595B .457A .457A .549 +.084 .465 1 1 1835 ---- .615B .472A .472A .567 +.086 .481 1840 ---- .635B .488A .488A .586 +.090 .496 1845 ---- .656B .504A .504A .605 +.092 .513 1850 .618 .675B .520A .606A .624 +.095 6 .529 7 134 1855 ---- .697B .537A .537A .644 +.098 .546 16 27 1860 ---- .720B .554A .554A .665 +.101 .564 1 14 1865 ---- .741B .570A .570A .686 +.104 .582 1 1870 ---- .766B .589A .589A .707 +.106 .601 2 1875 ---- .791B .606A .606A .729 +.110 .619 5 7 1880 ---- .815B .625A .625A .752 +.113 .639 24 1885 ---- .840B .644A .644A .774 +.115 .659 1890 ---- .865B .664A .664A .798 +.119 .679 2 1895 ---- .891B .684A .684A .821 +.121 .700 1900 ---- .915B .704A .704A .846 +.125 3 .721 18 31 1905 ---- .940B .726A .726A .870 +.127 .743 3 1910 ---- .970B .748A .748A .896 +.131 .765 1915 ---- .995B .768A .768A .921 +.134 .787 13 1920 ---- 1.025B .791A .791A .947 +.137 .810 1925 ---- 1.051B .813A .813A .974 +.140 2 .834 39 1930 .878 1.080B .836A 1.080B 1.001 +.143 2 .858 2 2 1935 .899 1.109B .859A 1.109B 1.028 +.146 2 .882 6 6 1940 .922 1.140B .883A 1.140B 1.056 +.149 6 .907 2 2 1945 ---- 1.168B .920A 1.168B 1.084 +.152 .932 14 1950 1.106 1.197B .947A 1.019A 1.112 +.154 1 .958 105 1955 ---- 1.230B .974A 1.230B 1.141 +.157 .984 5 1960 ---- 1.261B 1.002A 1.261B 1.170 +.159 1.011 5 1965 ---- 1.290B 1.028A 1.290B 1.200 +.162 1.038 2 2 1970 ---- 1.325B 1.054A 1.325B 1.230 +.164 1.066 1975 ---- 1.355B 1.072A 1.355B 1.261 +.168 1.093 1 1980 ---- 1.390B 1.097A 1.390B 1.292 +.170 1.122 1985 ---- 1.420B 1.123A 1.420B 1.323 +.172 1.151 1990 ---- 1.455B 1.154A 1.455B 1.355 +.175 1.180 1995 ---- 1.490B 1.182A 1.490B 1.387 +.178 1.209 2 2 2000 1.256 1.522B 1.209A 1.521B 1.420 +.181 2 1.239 13 2005 1.283 1.558B 1.238A 1.558B 1.452 +.182 2 1.270 2 2 2010 ---- 1.592B 1.268A 1.588B 1.486 +.185 1.301 2015 ---- 1.628B 1.298A 1.623B 1.519 +.187 1.332 5 2020 ---- 1.663B 1.328A 1.663B 1.553 +.190 1.363 2025 ---- 1.699B 1.358A 1.699B 1.587 +.192 1.395 13 2030 ---- 1.735B 1.389A 1.735B 1.622 +.194 1.428 2035 1.709 1.769B 1.420A 1.618A 1.657 +.197 3 1.460 9 2040 1.457 1.808B 1.453A 1.752B 1.692 +.199 6 1.493 2045 1.777 1.843B 1.484A 1.788B 1.727 +.200 1 1.527 10 2050 ---- 1.883B 1.517A 1.883B 1.763 +.203 1.560 50 2055 ---- 1.918B 1.549A 1.915B 1.799 +.205 1.594 2060 ---- 1.956B 1.583A 1.953B 1.835 +.206 1.629 2065 1.928 1.992B 1.616A 1.829A 1.872 +.209 1 1.663 1 1 2070 1.866 1.999B 1.650A 1.866A 1.909 +.211 4 1.698 30 2075 2.003 2.071B 1.684A 1.903A 1.946 +.212 1 1.734 4 2080 ---- 2.057B 1.719A 1.719A 1.984 +.215 1.769 2085 ---- 2.097B 1.754A 1.754A 2.022 +.217 1.805 2090 ---- 2.136B 1.789A 1.789A 2.060 +.219 1.841 11 2095 ---- 2.176B 1.824A 1.824A 2.099 +.221 1.878 2100 ---- 2.270B 1.860A 1.860A 2.137 +.223 1.914 1 5 2105 ---- 2.256B 1.895A 1.895A 2.177 +.226 1.951 2 89 2110 ---- 2.297B 1.931A 1.931A 2.216 +.228 1.988 1 1 2115 ---- 2.337B 1.969A 1.969A 2.256 +.230 2.026 1 1 2120 ---- 2.378B 2.006A 2.006A 2.296 +.232 2.064 2125 ---- 2.471B 2.043A 2.043A 2.336 +.235 2.101 1 2 2130 ---- 2.460B 2.080A 2.080A 2.376 +.236 2.140 2135 ---- 2.502B 2.118A 2.118A 2.417 +.239 2.178 2140 ---- 2.544B 2.156A 2.156A 2.457 +.240 2.217 7 2145 ---- 2.586B 2.193A 2.193A 2.498 +.242 2.256 2150 ---- 2.681B ---- 2.680B 2.540 +.245 2.295 1 2155 ---- 2.670B ---- ---- 2.581 +.247 2.334 2160 ---- 2.713B ---- 2.517B 2.623 +.249 2.374 2165 ---- 2.755B ---- 2.561B 2.664 +.250 2.414 2170 ---- 2.798B ---- 2.554B 2.706 +.252 2.454 2 2175 ---- 2.895B ---- 2.895B 2.749 +.254 2.495 2 2180 ---- 2.884B ---- 2.642B 2.791 +.256 2.535 2185 ---- 2.928B ---- 2.686B 2.834 +.258 2.576 2190 ---- 2.972B ---- 2.730B 2.876 +.259 2.617 2195 ---- 3.016B ---- ---- 2.919 +.261 2.658 2200 ---- 3.115B ---- 3.115B 2.962 +.262 2.700 14 2205 ---- 3.105B ---- 2.786B 3.006 +.265 2.741 3 2210 ---- 3.149B ---- 2.838B 3.049 +.266 2.783 2 2215 ---- 3.193B ---- 2.883B 3.093 +.268 2.825 2220 ---- 3.238B ---- 2.928B 3.136 +.269 2.867 2225 ---- 3.335B ---- 3.335B 3.180 +.270 2.910 12 2230 ---- 3.327B ---- 3.145B 3.224 +.272 2.952 2235 ---- 3.372B ---- 3.191B 3.268 +.273 2.995 2240 ---- 3.417B ---- 3.237B 3.313 +.275 3.038 2245 ---- 3.462B ---- 3.269B 3.357 +.276 3.081 2250 ---- 3.560B ---- 3.560B 3.402 +.278 3.124 3 2255 ---- 3.552B ---- 3.381B 3.447 +.280 3.167 2260 ---- 3.597B ---- 3.408B 3.491 +.280 3.211 2265 ---- 3.643B ---- 3.455B 3.536 +.281 3.255 2270 ---- 3.687B ---- 3.501B 3.582 +.284 3.298 2275 ---- 3.788B ---- 3.788B 3.627 +.285 3.342 1 2280 ---- 3.779B ---- 3.570B 3.672 +.286 3.386 2 2285 ---- 3.825B ---- 3.694B 3.718 +.287 3.431 2290 ---- 3.870B ---- 3.740B 3.763 +.288 3.475 2295 ---- 3.916B ---- 3.744B 3.809 +.290 3.519 1 2300 ---- 4.017B ---- 4.017B 3.855 +.291 3.564 6 2305 ---- 4.006B ---- 3.835B 3.901 +.292 3.609 2 2310 ---- 4.052B ---- 3.881B 3.947 +.293 3.654 2315 ---- 4.098B ---- 3.927B 3.993 +.294 3.699 2320 ---- 4.144B ---- 3.974B 4.039 +.295 3.744 2325 ---- 4.249B ---- 4.249B 4.085 +.296 3.789 1 2350 ---- 4.488B ---- 4.488B 4.318 +.302 4.016 3 2375 ---- 4.724B ---- 4.724B 4.553 +.307 4.246 7 2400 ---- 4.961B ---- 4.960B 4.789 +.311 4.478 23 2425 ---- 5.197B ---- 5.196B 5.027 +.315 4.712 12 2450 ---- 5.437B ---- 5.437B 5.266 +.318 4.948 4 2475 ---- 5.681B ---- 5.680B 5.507 +.322 5.185 5 2500 ---- 5.921B ---- 5.921B 5.748 +.325 5.423 5 2525 ---- 6.166B ---- 6.166B 5.990 +.327 5.663 9 2550 ---- 6.410B ---- 6.410B 6.233 +.329 5.904 1 2575 ---- 6.653B ---- 6.652B 6.477 +.332 6.145 1 2600 ---- 6.832B ---- 6.756B 6.722 +.334 6.388 2625 ---- 7.080B ---- 6.927B 6.967 +.336 6.631 2 2650 ---- 7.326B ---- 7.196B 7.212 +.337 6.875 2675 ---- 7.573B ---- 7.383B 7.458 +.338 7.120 1 3 2700 ---- 7.820B ---- 7.629B 7.704 +.339 7.365 1 2725 ---- 8.068B ---- 7.876B 7.951 +.340 7.611 4 2750 ---- 8.314B ---- 8.124B 8.198 +.341 7.857 1 2775 ---- 8.562B ---- 8.370B 8.446 +.342 8.104 1 2800 ---- 8.810B ---- 8.617B 8.693 +.342 8.351 1 2825 ---- 9.058B ---- 8.866B 8.941 +.343 8.598 2850 ---- 9.307B ---- 9.114B 9.189 +.344 8.845 2875 ---- 9.556B ---- 9.362B 9.437 +.344 9.093 1 2900 ---- 9.805B ---- 9.613B 9.686 +.345 9.341 3 2925 ---- 10.054B ---- 9.859B 9.934 +.345 9.589 1 2950 ---- 10.201B ---- 10.107B 10.183 +.346 9.837 2975 ---- 10.324B ---- ---- 10.432 +.346 10.086 1 3000 ---- 10.470B ---- ---- 10.681 +.347 10.334 3025 ---- ---- ---- ---- 10.930 +.347 10.583 1 3050 ---- ---- ---- ---- 11.179 +.347 10.832 3075 ---- ---- ---- ---- 11.429 +.349 11.080 3100 ---- ---- ---- ---- 11.678 +.349 11.329 1 3125 ---- ---- ---- ---- 11.928 +.349 11.579 3150 ---- ---- ---- ---- 12.178 +.350 11.828 3250 ---- ---- ---- ---- 13.177 +.352 12.825 3300 ---- ---- ---- ---- 13.677 +.353 13.324 3400 ---- ---- ---- ---- 14.677 +.354 14.323 3500 ---- ---- ---- ---- 15.677 +.355 15.322 3600 ---- ---- ---- ---- 16.677 +.355 16.322 3700 ---- ---- ---- ---- 17.677 +.355 17.322 3800 ---- ---- ---- ---- 18.677 +.355 18.322 3900 ---- ---- ---- ---- 19.677 +.355 19.322 4000 ---- ---- ---- ---- 20.677 +.355 20.322 4200 ---- ---- ---- ---- 22.677 +.355 22.322 4500 ---- ---- ---- ---- 25.677 +.355 25.322 5000 ---- ---- ---- ---- 30.677 +.355 30.322 6000 ---- ---- ---- ---- 40.677 +.355 40.322 7000 ---- ---- ---- ---- 50.677 +.355 50.322 775 .005 .005 .005 .004A .001 UNCH 32 .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 ---- ---- ---- ---- .001 -.001 .002 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .008 UNCH .008 1025 ---- ---- ---- ---- .009 UNCH .009 1050 ---- ---- ---- ---- .010 -.001 .011 1075 ---- ---- ---- ---- .011 -.001 .012 1100 ---- ---- ---- ---- .013 -.001 .014 1125 ---- ---- ---- ---- .014 -.001 .015 1150 ---- ---- ---- ---- .016 -.001 .017 1175 ---- ---- ---- ---- .018 -.001 .019 1200 ---- ---- ---- ---- .021 -.001 .022 3 1225 ---- ---- ---- ---- .024 -.001 .025 1 1250 ---- ---- ---- ---- .027 -.001 .028 3 1275 ---- ---- ---- ---- .031 -.001 .032 2 1300 ---- ---- ---- ---- .036 -.001 .037 9 1325 ---- ---- ---- ---- .041 -.001 .042 2 1350 ---- ---- ---- ---- .047 UNCH .047 14 1375 ---- ---- ---- ---- .054 UNCH .054 3 1400 ---- ---- ---- ---- .062 UNCH .062 5 1425 ---- ---- ---- ---- .072 +.001 .071 11 1450 ---- .082B ---- .082B .083 +.002 .081 5 1475 ---- .096B ---- .096B .096 +.003 .093 1 1500 ---- .113B ---- .113B .112 +.006 .106 6 1525 .123 .133B .123 .133B .130 +.008 1 .122 2 1550 ---- .155B .140A .140A .151 +.010 .141 123 1575 ---- .184B .160A .160A .177 +.015 .162 2 1600 .181 .215B .181 .199 .206 +.019 16 .187 1 186 1625 ---- .252B .213A .213A .241 +.025 .216 8 1650 ---- .294B .246A .246A .280 +.030 .250 117 1675 .313 .342B .283A .342B .325 +.037 5 .288 1700 .310 .397B .310 .372A .377 +.045 160 .332 35 1725 .403 .460B .378A .460B .435 +.053 5 .382 29 1750 ---- .531B .435A .531B .500 +.062 1 .438 5 52 1765 ---- .577B .472A .577B .543 +.067 .476 5 5 1770 ---- .594B .484A .594B .558 +.069 .489 1775 ---- .611B .497A .611B .573 +.071 .502 3 1780 ---- .628B .512A .628B .589 +.073 .516 1785 ---- .644B .524A .644B .605 +.075 .530 1790 ---- .661B .539A .661B .622 +.078 .544 1795 ---- .678B .553A .678B .638 +.079 .559 1800 ---- .698B .569A .698B .656 +.082 .574 262 1805 ---- .717B .583A .717B .673 +.083 .590 1810 ---- .737B .598A .737B .691 +.086 .605 1815 ---- .757B .615A .757B .709 +.087 .622 1820 ---- .777B .630A .777B .728 +.090 .638 1825 ---- .798B .647A .798B .747 +.092 .655 47 1830 ---- .819B .665A .819B .766 +.094 .672 1835 ---- .840B .681A .681A .786 +.096 .690 1840 ---- .862B .699A .699A .806 +.098 .708 1845 ---- .885B .717A .717A .827 +.101 .726 1850 ---- .907B .736A .736A .848 +.103 .745 33 1855 ---- .930B .753A .753A .869 +.105 .764 1860 ---- .954B .772A .772A .891 +.107 .784 1865 ---- .978B .791A .791A .913 +.110 .803 1870 ---- 1.002B .811A .811A .936 +.112 .824 1875 ---- 1.026B .831A .831A .959 +.115 .844 18 22 1880 ---- 1.050B .852A .852A .982 +.117 .865 1885 ---- 1.074B .872A .872A 1.006 +.119 .887 1890 ---- 1.103B .893A .893A 1.030 +.122 .908 1895 ---- 1.128B .915A .915A 1.054 +.124 .930 1900 ---- 1.152B .936A .936A 1.079 +.126 .953 18 1905 ---- 1.182B .959A .959A 1.104 +.128 .976 1910 ---- 1.206B .981A .981A 1.130 +.131 .999 1915 ---- 1.236B 1.004A 1.004A 1.156 +.133 1.023 1920 ---- 1.263B 1.027A 1.027A 1.182 +.135 1.047 1925 ---- 1.290B 1.051A 1.051A 1.209 +.138 1.071 1 1930 ---- 1.320B 1.074A 1.074A 1.236 +.140 1.096 1935 ---- 1.350B 1.098A 1.098A 1.264 +.143 1.121 1940 ---- 1.380B 1.125A 1.125A 1.291 +.145 1.146 1945 ---- 1.407B 1.151A 1.151A 1.320 +.148 1.172 1950 ---- 1.440B 1.183A 1.440B 1.348 +.149 1.199 1 25 1955 ---- 1.468B 1.211A 1.468B 1.377 +.152 1.225 1960 ---- 1.500B 1.238A 1.238A 1.406 +.154 1.252 1965 ---- 1.532B 1.267A 1.267A 1.436 +.157 1.279 1970 ---- 1.560B 1.293A 1.293A 1.466 +.159 1.307 1975 ---- 1.591B 1.321A 1.321A 1.496 +.161 1.335 13 1980 ---- 1.626B 1.350A 1.350A 1.527 +.164 1.363 1985 ---- 1.656B 1.381A 1.381A 1.558 +.166 1.392 1990 ---- 1.689B 1.409A 1.409A 1.589 +.168 1.421 1995 ---- 1.722B 1.435A 1.435A 1.621 +.171 1.450 2000 ---- 1.758B 1.462A 1.462A 1.652 +.172 1.480 34 2005 ---- 1.788B 1.490A 1.490A 1.685 +.175 1.510 2010 ---- 1.824B 1.517A 1.824B 1.717 +.176 1.541 2015 ---- 1.858B 1.545A 1.858B 1.750 +.179 1.571 2020 ---- 1.891B 1.569A 1.890B 1.783 +.181 1.602 2025 ---- 1.926B 1.599A 1.926B 1.817 +.183 1.634 2 2030 ---- 1.959B 1.630A 1.959B 1.850 +.185 1.665 2035 ---- 1.987B 1.661A 1.976B 1.885 +.188 1.697 2040 ---- 2.028B 1.692A 2.028B 1.919 +.189 1.730 2045 ---- 2.064B 1.730A 2.064B 1.953 +.191 1.762 2050 ---- 2.104B 1.762A 2.104B 1.988 +.193 1.795 8 2055 ---- 2.136B 1.788A 2.136B 2.024 +.196 1.828 2060 ---- 2.173B 1.820A 2.173B 2.059 +.197 1.862 2065 ---- 2.209B 1.853A 2.209B 2.095 +.200 1.895 2070 ---- 2.241B 1.886A 2.235B 2.131 +.202 1.929 2075 ---- 2.287B 1.926A 2.286B 2.167 +.203 1.964 3 2080 ---- 2.316B 1.953A 2.303B 2.203 +.205 1.998 2085 ---- 2.354B 1.987A 2.348B 2.240 +.207 2.033 2090 ---- 2.392B 2.021A 2.386B 2.277 +.209 2.068 2095 ---- 2.435B 2.056A 2.435B 2.314 +.211 2.103 2100 ---- 2.478B 2.091A 2.478B 2.352 +.213 2.139 2105 ---- 2.512B 2.126A 2.512B 2.389 +.214 2.175 2110 ---- 2.527B 2.161A 2.521B 2.427 +.216 2.211 2115 ---- 2.539B 2.197A 2.538B 2.465 +.218 2.247 2120 ---- 2.548B 2.233A 2.529B 2.503 +.219 2.284 2125 ---- 2.671B 2.269A 2.670B 2.542 +.221 2.321 14 2130 ---- 2.627B 2.305A 2.604B 2.581 +.223 2.358 2135 ---- 2.667B 2.341A 2.644B 2.620 +.225 2.395 2140 ---- 2.707B 2.378A 2.635B 2.659 +.226 2.433 2145 ---- 2.747B 2.415A 2.715B 2.698 +.228 2.470 2150 ---- 2.874B 2.452A 2.874B 2.738 +.230 2.508 3 2155 ---- 2.828B 2.490A 2.797B 2.777 +.230 2.547 2160 ---- 2.869B 2.528A 2.528A 2.817 +.232 2.585 2165 ---- 2.910B 2.566A 2.566A 2.857 +.233 2.624 2170 ---- ---- ---- 2.604A 2.898 ---- ---- 2175 ---- 3.076B 2.643A 2.643A 2.938 +.237 2.701 1 2200 ---- 3.285B ---- 3.285B 3.143 +.244 6 2.899 2 2225 ---- 3.500B ---- 3.500B 3.352 +.250 3.102 2 4 2250 ---- 3.715B ---- 3.715B 3.565 +.257 3.308 4 2275 ---- 3.935B ---- 3.935B 3.781 +.263 3.518 1 2300 ---- 4.156B ---- 4.155B 4.000 +.268 3.732 6 2325 ---- 4.380B ---- 4.380B 4.222 +.273 3.949 2350 ---- 4.610B ---- 4.610B 4.447 +.279 4.168 2375 ---- 4.836B ---- 4.836B 4.674 +.284 4.390 2 2400 ---- 5.066B ---- 5.066B 4.903 +.289 4.614 1 2425 ---- 5.300B ---- 5.300B 5.133 +.293 4.840 2450 ---- 5.535B ---- 5.535B 5.366 +.297 5.069 2475 ---- 5.770B ---- 5.770B 5.600 +.302 5.298 2500 ---- 6.005B ---- 6.005B 5.835 +.305 5.530 2 2525 ---- 6.241B ---- 6.241B 6.072 +.309 5.763 2 2550 ---- 6.481B ---- 6.480B 6.309 +.312 5.997 2575 ---- 6.720B ---- 6.720B 6.548 +.316 6.232 2600 ---- 6.960B ---- 6.960B 6.787 +.318 6.469 2625 ---- 7.201B ---- 7.201B 7.027 +.320 6.707 2650 ---- 7.445B ---- 7.445B 7.268 +.322 6.946 2675 ---- 7.686B ---- 7.686B 7.510 +.325 7.185 2700 ---- 7.930B ---- 7.930B 7.752 +.326 7.426 2725 ---- 8.173B ---- 8.173B 7.995 +.328 7.667 2750 ---- 8.420B ---- 8.420B 8.239 +.330 7.909 2775 ---- 8.664B ---- 8.664B 8.483 +.332 8.151 2800 ---- 8.905B ---- 8.905B 8.727 +.333 8.394 2825 ---- 9.074B ---- 9.027B 8.972 +.334 8.638 2850 ---- 9.320B ---- 9.265B 9.218 +.336 8.882 1 2875 ---- 9.567B ---- 9.490B 9.463 +.336 9.127 2900 ---- 9.817B ---- 9.750B 9.709 +.337 9.372 2925 ---- 10.064B ---- 9.981B 9.956 +.339 9.617 1 2950 ---- 10.312B ---- 10.223B 10.202 +.339 9.863 2975 ---- 10.561B ---- 10.459B 10.449 +.340 10.109 3000 ---- 10.808B ---- 10.718B 10.697 +.341 10.356 3025 ---- 11.057B ---- 10.951B 10.944 +.342 10.602 3050 ---- 11.305B ---- 11.208B 11.192 +.343 10.849 3075 ---- 11.554B ---- 11.414B 11.440 +.343 11.097 3100 ---- 11.801B ---- 11.724B 11.688 +.344 11.344 3125 ---- 12.050B ---- 11.909B 11.936 +.344 11.592 4 3200 ---- 12.796B ---- 12.592B 12.682 +.346 12.336 2 3400 ---- ---- ---- ---- 14.677 +.351 14.326 2 3500 ---- ---- ---- ---- 15.677 +.354 15.323 3600 ---- ---- ---- ---- 16.677 +.355 16.322 3800 ---- ---- ---- ---- 18.677 +.355 18.322 4000 ---- ---- ---- ---- 20.677 +.355 20.322 4500 ---- ---- ---- ---- 25.677 +.355 25.322 5000 ---- ---- ---- ---- 30.677 +.355 30.322 5500 ---- ---- ---- ---- 35.677 +.355 35.322 6000 ---- ---- ---- ---- 40.677 +.355 40.322 6500 ---- ---- ---- ---- 45.677 +.355 45.322 7000 ---- ---- ---- ---- 50.677 +.355 50.322 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 -.001 .003 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- .005 -.001 .006 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .013 -.001 .014 10000 ---- 80.614B ---- 80.599B 80.677 +.355 80.322 1025 ---- ---- ---- ---- .015 -.001 .016 1050 ---- ---- ---- ---- .017 -.001 .018 1075 ---- ---- ---- ---- .019 -.001 .020 1100 ---- ---- ---- ---- .022 -.001 .023 11 1125 ---- ---- ---- ---- .025 -.001 .026 1150 ---- ---- ---- ---- .029 -.001 .030 1 1175 ---- ---- ---- ---- .032 -.002 .034 5 1200 ---- ---- ---- ---- .037 -.001 .038 19 1225 ---- ---- ---- ---- .042 -.001 .043 230 1250 ---- ---- ---- ---- .047 -.001 .048 11 1275 ---- ---- ---- ---- .053 -.001 .054 1300 ---- ---- ---- ---- .061 UNCH .061 245 1325 ---- ---- ---- ---- .069 +.001 .068 2 1350 ---- ---- ---- ---- .078 +.001 .077 6 1375 ---- ---- ---- ---- .090 +.003 .087 5 1400 ---- .100B ---- .100B .102 +.003 .099 1 100 1425 ---- .115B ---- .115B .117 +.005 .112 3 1450 ---- .134B .126A .126A .134 +.007 .127 91 1475 .146 .154B .142A .146 .154 +.010 3 .144 4 1500 ---- .178B .161A .161A .176 +.013 .163 16 315 1525 ---- .207B .183A .183A .202 +.017 .185 5 1550 ---- .237B .208A .208A .231 +.020 .211 2 260 1575 ---- .273B .237A .237A .265 +.025 .240 5 26 1600 ---- .314B .270A .270A .302 +.029 .273 46 1625 ---- .360B .307A .307A .345 +.035 .310 75 1650 .363 .411B .350A .411B .394 +.042 2 .352 5 163 1675 .420 .469B .398A .469B .449 +.049 7 .400 15 1700 ---- .534B .451A .451A .510 +.056 .454 3 175 1725 ---- .607B .510A .510A .578 +.065 .513 16 25 1750 ---- .687B .575A .687B .654 +.074 .580 5 129 1775 ---- .773B .647A .773B .737 +.083 .654 3 1800 ---- .870B .727A .727A .829 +.093 .736 361 1825 ---- .977B .814A .814A .930 +.104 .826 32 1850 ---- 1.092B .910A .910A 1.038 +.115 .923 24 1875 ---- 1.213B 1.013A 1.013A 1.155 +.126 1.029 75 1900 ---- 1.344B 1.127A 1.127A 1.279 +.135 36 1.144 55 1925 ---- 1.487B 1.246A 1.246A 1.411 +.144 1.267 46 1950 ---- 1.632B 1.373A 1.373A 1.551 +.154 1.397 120 1975 ---- 1.788B 1.519A 1.519A 1.698 +.162 1.536 30 2000 ---- 1.950B 1.680A 1.680A 1.853 +.170 1.683 194 2025 ---- 2.118B 1.827A 1.827A 2.014 +.178 1.836 3 2050 ---- 2.292B 1.968A 1.968A 2.183 +.187 1.996 9 2075 ---- 2.472B 2.130A 2.130A 2.357 +.194 2.163 6 2100 ---- 2.658B 2.299A 2.658B 2.538 +.202 2.336 112 2125 ---- 2.850B 2.474A 2.850B 2.725 +.211 2.514 10 2150 ---- 3.043B 2.654A 3.042B 2.916 +.218 2.698 154 2175 ---- 3.246B 2.839A 3.246B 3.113 +.227 2.886 1 2200 ---- 3.450B 3.030A 3.450B 3.313 +.234 3.079 80 2225 ---- 3.655B 3.226A 3.226A 3.518 +.241 3.277 3 2250 ---- 3.870B ---- 3.870B 3.725 +.246 3.479 2 2275 ---- 4.080B ---- 4.080B 3.935 +.250 3.685 2 2300 ---- 4.297B ---- 4.297B 4.148 +.254 3.894 54 2325 ---- 4.519B ---- 4.519B 4.365 +.259 4.106 2 2350 ---- 4.740B ---- 4.740B 4.584 +.264 4.320 12 2375 ---- 4.963B ---- 4.962B 4.807 +.272 4.535 1 2400 ---- 5.190B ---- 5.190B 5.030 +.275 4.755 10 2425 ---- 5.418B ---- 5.418B 5.256 +.279 4.977 4 2450 ---- 5.646B ---- 5.646B 5.483 +.283 5.200 2 2475 ---- 5.875B ---- 5.875B 5.711 +.285 5.426 2 2500 ---- 6.110B ---- 6.110B 5.942 +.289 5.653 5 2525 ---- 6.340B ---- 6.340B 6.173 +.292 5.881 2550 ---- 6.575B ---- 6.575B 6.406 +.295 6.111 1 2575 ---- 6.810B ---- 6.810B 6.641 +.299 6.342 2600 ---- 7.045B ---- 7.045B 6.876 +.302 6.574 4 2625 ---- 7.285B ---- 7.285B 7.112 +.305 6.807 2650 ---- 7.520B ---- 7.520B 7.349 +.307 7.042 5 2675 ---- 7.760B ---- 7.760B 7.587 +.310 7.277 2700 ---- 8.000B ---- 8.000B 7.825 +.312 7.513 20 2725 ---- 8.240B ---- 8.240B 8.064 +.314 7.750 1 2750 ---- 8.480B ---- 8.480B 8.304 +.317 7.987 2 2775 ---- 8.720B ---- 8.720B 8.544 +.318 8.226 2800 ---- 8.965B ---- 8.965B 8.785 +.320 8.465 2 2825 ---- 9.205B ---- 9.205B 9.027 +.323 8.704 4 2850 ---- 9.450B ---- 9.450B 9.269 +.324 8.945 2 2875 ---- 9.690B ---- 9.690B 9.511 +.325 9.186 9 2900 ---- 9.932B ---- 9.932B 9.754 +.327 9.427 1 2925 ---- 10.176B ---- 10.176B 9.998 +.329 9.669 2 2950 ---- 10.425B ---- 10.425B 10.241 +.329 9.912 3 2975 ---- 10.665B ---- 10.665B 10.486 +.331 10.155 5 3000 ---- 10.910B ---- 10.910B 10.730 +.332 10.398 5 3025 ---- 11.150B ---- 11.150B 10.975 +.333 10.642 5 3050 ---- 11.326B ---- 11.247B 11.221 +.335 10.886 1 3075 ---- 11.572B ---- 11.413B 11.466 +.335 11.131 4 3100 ---- 11.818B ---- 11.675B 11.712 +.336 11.376 2 3125 ---- 12.064B ---- 11.905B 11.958 +.337 11.621 3 3150 ---- 12.312B ---- 12.132B 12.205 +.339 11.866 2 3175 ---- 12.567B ---- 12.509B 12.451 +.339 12.112 3200 ---- 12.808B ---- 12.607B 12.698 +.340 12.358 4 3225 ---- 13.054B ---- 12.889B 12.946 +.342 12.604 8 3250 ---- 13.301B ---- 13.099B 13.193 +.342 12.851 3 3275 ---- 13.549B ---- 13.383B 13.441 +.343 13.098 6 3300 ---- 13.798B ---- 13.595B 13.689 +.344 13.345 2 3325 ---- 14.045B ---- 13.878B 13.937 +.345 13.592 1 3350 ---- 14.299B ---- 14.243B 14.185 +.345 13.840 3375 ---- 14.540B ---- 14.373B 14.433 +.346 14.087 1 3400 ---- 14.786B ---- 14.585B 14.682 +.347 14.335 2 3425 ---- 15.034B ---- 14.869B 14.931 +.348 14.583 2 3450 ---- 15.282B ---- 15.133B 15.180 +.348 14.832 3 3475 ---- 15.530B ---- 15.366B 15.429 +.349 15.080 1 3500 ---- 15.777B ---- 15.645B 15.678 +.349 15.329 1 3525 ---- 16.025B ---- 15.864B 15.928 +.350 15.578 2 3550 ---- 16.170B ---- 16.129B 16.177 +.350 15.827 3 3575 ---- 16.361B ---- 16.361B 16.427 +.351 16.076 1 3600 ---- 16.706B ---- 16.691B 16.677 +.352 16.325 3625 ---- 16.860B ---- 16.860B 16.927 +.353 16.574 2 3650 ---- 17.126B ---- 17.126B 17.177 +.354 16.823 1 3675 ---- 17.360B ---- 17.360B 17.427 +.354 17.073 1 3700 ---- 17.706B ---- 17.696B 17.677 +.354 17.323 3725 ---- 17.969B ---- 17.956B 17.927 +.355 17.572 4000 ---- 20.620B ---- 20.620B 20.677 +.355 20.322 1 4500 ---- 25.726B ---- 25.706B 25.677 +.355 25.322 5000 ---- 30.714B ---- 30.701B 30.677 +.355 30.322 6000 ---- 40.705B ---- 40.692B 40.677 +.355 40.322 7500 ---- 55.692B ---- 55.678B 55.677 +.355 55.322 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 -.001 .004 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 -.001 .008 1 925 ---- ---- ---- ---- .008 -.001 .009 950 ---- ---- ---- ---- .010 UNCH .010 975 ---- ---- ---- ---- .011 -.001 .012 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .020 -.002 .022 1025 ---- ---- ---- ---- .023 -.002 .025 1050 ---- ---- ---- ---- .027 -.001 .028 1075 ---- ---- ---- ---- .030 -.001 .031 1100 ---- ---- ---- ---- .034 -.001 .035 1125 ---- ---- ---- ---- .039 -.001 .040 1150 ---- ---- ---- ---- .044 -.001 .045 1175 ---- ---- ---- ---- .049 -.001 .050 1200 ---- ---- ---- ---- .055 -.001 .056 1225 ---- ---- ---- ---- .062 UNCH .062 1250 ---- ---- ---- ---- .070 UNCH .070 1275 ---- ---- ---- ---- .079 +.001 .078 1300 ---- ---- ---- ---- .089 +.002 .087 1325 ---- ---- ---- ---- .101 +.003 .098 1350 ---- .111B ---- .111B .114 +.004 .110 1375 ---- .127B ---- .127B .129 +.006 .123 1400 ---- .143B ---- .143B .146 +.007 .139 1425 ---- .164B ---- .164B .165 +.009 .156 1450 ---- .187B ---- .187B .187 +.011 .176 1475 ---- .214B ---- .214B .213 +.015 .198 1500 ---- .244B ---- .244B .241 +.018 .223 4 1525 ---- .278B ---- .278B .273 +.022 .251 1550 ---- .316B ---- .316B .309 +.027 .282 1575 ---- .357B ---- .357B .349 +.031 .318 1600 ---- .405B ---- .405B .393 +.036 .357 2 1625 ---- .457B .400A .400A .443 +.042 .401 1650 ---- .515B ---- .515B .498 +.048 .450 1675 ---- .580B .503A .503A .559 +.055 .504 100 1700 .584 .650B .562A .650B .626 +.062 2 .564 50 53 1725 ---- .728B .628A .628A .699 +.069 .630 1750 ---- .813B .694A .813B .780 +.077 .703 1775 ---- .904B .771A .904B .867 +.085 .782 1800 ---- 1.001B .855A .855A .962 +.094 .868 1825 ---- 1.113B .946A .946A 1.064 +.103 .961 1850 ---- 1.226B 1.045A 1.045A 1.174 +.113 1.061 1875 ---- 1.350B 1.150A 1.150A 1.291 +.122 1.169 1900 ---- 1.480B 1.263A 1.263A 1.415 +.131 1.284 3 1925 ---- 1.618B 1.383A 1.383A 1.546 +.140 1.406 1950 ---- 1.762B 1.510A 1.510A 1.684 +.148 1.536 1975 ---- 1.911B 1.667A 1.667A 1.829 +.156 1.673 2000 ---- 2.067B ---- 2.067B 1.980 +.164 1.816 2025 2.133 2.233B 2.133 2.124A 2.138 +.172 2 1.966 2050 ---- 2.401B 2.101A 2.101A 2.301 +.178 2.123 2075 ---- 2.576B 2.246A 2.246A 2.471 +.186 2.285 2100 ---- 2.753B 2.410A 2.410A 2.646 +.193 2.453 2125 ---- 2.940B 2.579A 2.579A 2.826 +.200 2.626 2150 ---- 3.130B 2.755A 2.755A 3.010 +.206 2.804 2175 ---- 3.324B 2.935A 2.935A 3.200 +.213 2.987 2200 ---- 3.522B 3.119A 3.119A 3.393 +.219 3.174 2225 ---- 3.718B 3.308A 3.308A 3.590 +.225 3.365 2250 ---- 3.923B 3.502A 3.502A 3.791 +.231 3.560 2 2 2275 ---- 4.133B 3.699A 3.699A 3.995 +.237 3.758 2300 ---- 4.341B ---- 4.340B 4.203 +.243 3.960 2325 ---- 4.557B ---- 4.557B 4.413 +.248 4.165 2350 ---- 4.774B ---- 4.774B 4.626 +.253 4.373 2375 ---- 4.991B ---- 4.991B 4.841 +.258 4.583 2400 ---- 5.208B ---- 5.208B 5.058 +.262 4.796 2425 ---- 5.430B ---- 5.430B 5.278 +.266 5.012 2450 ---- 5.656B ---- 5.656B 5.500 +.271 5.229 2475 ---- 5.880B ---- 5.880B 5.723 +.274 5.449 2500 ---- 6.105B ---- 6.105B 5.948 +.277 5.671 2525 ---- 6.335B ---- 6.335B 6.175 +.281 5.894 2550 ---- 6.566B ---- 6.566B 6.403 +.284 6.119 2575 ---- 6.798B ---- 6.798B 6.632 +.287 6.345 2600 ---- 7.026B ---- 7.026B 6.862 +.289 6.573 2625 ---- 7.260B ---- 7.260B 7.094 +.292 6.802 2650 ---- 7.494B ---- 7.494B 7.326 +.295 7.031 2675 ---- 7.728B ---- 7.728B 7.559 +.297 7.262 2700 ---- 7.962B ---- 7.962B 7.794 +.300 7.494 2725 ---- 8.202B ---- 8.202B 8.029 +.302 7.727 2750 ---- 8.436B ---- 8.436B 8.265 +.304 7.961 2775 ---- 8.676B ---- 8.676B 8.501 +.306 8.195 2800 ---- 8.910B ---- 8.910B 8.739 +.309 8.430 2825 ---- 9.150B ---- 9.150B 8.977 +.310 8.667 2850 ---- 9.390B ---- 9.385B 9.215 +.312 8.903 2875 ---- 9.630B ---- 9.630B 9.454 +.313 9.141 2900 ---- 9.870B ---- 9.870B 9.694 +.315 9.379 2925 ---- 10.110B ---- 10.110B 9.935 +.318 9.617 2950 ---- 10.350B ---- 10.350B 10.175 +.318 9.857 2975 ---- 10.592B ---- 10.591B 10.417 +.321 10.096 3000 ---- 10.836B ---- 10.836B 10.659 +.322 10.337 3025 ---- 11.076B ---- 11.076B 10.901 +.324 10.577 3050 ---- 11.319B ---- 11.319B 11.143 +.324 10.819 3075 ---- 11.563B ---- 11.563B 11.386 +.326 11.060 3100 ---- 11.808B ---- 11.808B 11.630 +.328 11.302 3125 ---- 12.054B ---- 12.054B 11.874 +.329 11.545 3500 ---- 15.659B ---- ---- 15.564 +.344 15.220 4000 ---- ---- ---- ---- 20.550 +.357 20.193 5000 ---- ---- ---- ---- 30.550 +.357 30.193 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .010 -.001 .011 900 ---- ---- ---- ---- .011 -.001 .012 925 ---- ---- ---- ---- .013 -.001 .014 950 ---- ---- ---- ---- .015 -.001 .016 975 ---- ---- ---- ---- .018 -.001 .019 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .027 -.001 .028 10000 ---- ---- ---- ---- 80.550 +.357 80.193 1025 ---- ---- ---- ---- .031 -.001 .032 1050 ---- ---- ---- ---- .036 -.001 .037 1075 ---- ---- ---- ---- .041 UNCH .041 1100 ---- ---- ---- ---- .046 -.001 .047 1125 ---- ---- ---- ---- .052 UNCH .052 1150 ---- ---- ---- ---- .059 UNCH .059 1175 ---- ---- ---- ---- .066 UNCH .066 1200 ---- ---- ---- ---- .074 UNCH .074 1225 ---- ---- ---- ---- .084 +.002 .082 1250 ---- ---- ---- ---- .094 +.002 .092 1275 ---- ---- ---- ---- .105 +.003 .102 1300 ---- ---- ---- ---- .118 +.004 .114 100 1325 ---- .128B ---- .128B .132 +.005 .127 1 1350 ---- .144B ---- .144B .148 +.006 .142 1375 ---- .163B ---- .163B .167 +.008 .159 1 1400 ---- .185B ---- .185B .188 +.010 .178 1 1425 ---- .211B ---- .211B .211 +.012 .199 1450 ---- .238B ---- .238B .237 +.015 .222 1475 ---- .270B ---- .270B .267 +.018 .249 1500 ---- .305B ---- .305B .300 +.021 .279 1000 1525 ---- .344B ---- .344B .337 +.025 .312 6 1550 ---- .387B ---- .387B .378 +.029 .349 12 1575 ---- .436B ---- .436B .424 +.034 .390 17 1600 ---- .489B ---- .489B .475 +.039 .436 2000 1625 ---- .547B ---- .547B .531 +.045 .486 12 1650 ---- .611B ---- .611B .593 +.052 .541 16 1675 ---- .681B ---- .681B .660 +.058 .602 111 1700 ---- .757B ---- .757B .733 +.065 .668 1002 1725 ---- .840B .739A .739A .813 +.073 .740 25 1750 ---- .930B .816A .816A .899 +.081 .818 41 1775 ---- 1.024B .897A .897A .991 +.088 .903 12 1800 ---- 1.127B .987A .987A 1.090 +.096 .994 16 1825 ---- 1.239B 1.084A 1.084A 1.196 +.105 1.091 9 1850 ---- 1.358B 1.186A 1.358B 1.309 +.113 1.196 1875 ---- 1.483B 1.297A 1.297A 1.429 +.122 1.307 100 1900 ---- 1.613B 1.413A 1.413A 1.555 +.130 1.425 12 1925 ---- 1.751B 1.537A 1.537A 1.688 +.138 1.550 1950 ---- 1.900B 1.665A 1.665A 1.827 +.146 1.681 1975 ---- 2.048B 1.813A 1.813A 1.973 +.154 1.819 4 2000 ---- 2.205B 1.939A 2.205B 2.125 +.161 1.964 35 137 2025 ---- 2.368B 2.098A 2.098A 2.283 +.169 2.114 2050 ---- 2.538B 2.249A 2.249A 2.446 +.175 2.271 2075 ---- 2.709B 2.398A 2.709B 2.614 +.182 2.432 2100 ---- 2.889B 2.562A 2.889B 2.788 +.189 2.599 2125 ---- 3.074B 2.731A 3.071B 2.966 +.195 2.771 2150 ---- 3.258B 2.905A 3.258B 3.148 +.201 2.947 2175 ---- 3.448B 3.083A 3.448B 3.334 +.207 3.127 2200 ---- 3.645B 3.265A 3.645B 3.525 +.213 3.312 4 2225 ---- 3.842B 3.452A 3.842B 3.719 +.218 3.501 2250 ---- 4.042B 3.642A 3.642A 3.917 +.224 3.693 2275 ---- 4.250B 3.836A 3.836A 4.118 +.229 3.889 2 2 2300 ---- 4.457B 4.034A 4.034A 4.322 +.234 4.088 2325 ---- 4.665B ---- 4.665B 4.529 +.239 4.290 2350 ---- 4.878B ---- 4.878B 4.738 +.243 4.495 2375 ---- 5.092B ---- 5.092B 4.950 +.247 4.703 2400 ---- 5.310B ---- 5.310B 5.165 +.252 4.913 1 2425 ---- 5.527B ---- 5.527B 5.381 +.256 5.125 2450 ---- 5.751B ---- 5.747B 5.599 +.259 5.340 2475 ---- 5.969B ---- 5.969B 5.820 +.263 5.557 2500 ---- 6.193B ---- 6.193B 6.042 +.267 5.775 2525 ---- 6.418B ---- 6.417B 6.265 +.269 5.996 2550 ---- 6.645B ---- 6.645B 6.490 +.273 6.217 2575 ---- 6.873B ---- 6.873B 6.716 +.275 6.441 2600 ---- 7.102B ---- 7.101B 6.944 +.278 6.666 3 2625 ---- 7.336B ---- 7.336B 7.173 +.281 6.892 2650 ---- 7.566B ---- 7.563B 7.402 +.283 7.119 2675 ---- 7.795B ---- 7.795B 7.633 +.286 7.347 2700 ---- 8.027B ---- 8.027B 7.865 +.289 7.576 2725 ---- 8.262B ---- 8.262B 8.098 +.291 7.807 2750 ---- 8.496B ---- 8.496B 8.331 +.293 8.038 1 2775 ---- 8.731B ---- 8.731B 8.566 +.296 8.270 2800 ---- 8.968B ---- 8.968B 8.801 +.298 8.503 2825 ---- 9.203B ---- 9.203B 9.036 +.299 8.737 2850 ---- 9.440B ---- 9.440B 9.273 +.302 8.971 2875 ---- 9.677B ---- 9.677B 9.510 +.304 9.206 2900 ---- 9.920B ---- 9.920B 9.748 +.306 9.442 2925 ---- 10.158B ---- 10.158B 9.986 +.308 9.678 2950 ---- 10.394B ---- 10.394B 10.225 +.310 9.915 2975 ---- 10.633B ---- 10.633B 10.464 +.312 10.152 3000 ---- 10.875B ---- 10.875B 10.704 +.314 10.390 3025 ---- 11.120B ---- 11.120B 10.944 +.315 10.629 1 3050 ---- 11.360B ---- 11.360B 11.185 +.317 10.868 1 3075 ---- 11.597B ---- 11.597B 11.426 +.319 11.107 1 3100 ---- 11.844B ---- 11.844B 11.667 +.320 11.347 3125 ---- 12.083B ---- 12.083B 11.909 +.322 11.587 5 3150 ---- 12.327B ---- 12.327B 12.152 +.324 11.828 1 3175 ---- 12.572B ---- 12.572B 12.394 +.325 12.069 2 3200 ---- 12.811B ---- 12.811B 12.637 +.326 12.311 3 3225 ---- 13.056B ---- 13.056B 12.881 +.328 12.553 4 3250 ---- 13.300B ---- 13.300B 13.124 +.329 12.795 1 3275 ---- 13.545B ---- 13.545B 13.369 +.331 13.038 11 3300 ---- 13.790B ---- 13.790B 13.613 +.332 13.281 9 3325 ---- 14.035B ---- 14.035B 13.858 +.334 13.524 15 3350 ---- 14.280B ---- 14.280B 14.103 +.335 13.768 16 3375 ---- 14.525B ---- 14.525B 14.348 +.336 14.012 19 3400 ---- 14.713B ---- 14.713B 14.593 +.336 14.257 16 3500 ---- 15.649B ---- 15.255B 15.578 +.341 15.237 12 4000 ---- 20.482B ---- ---- 20.550 +.356 20.194 5000 ---- ---- ---- ---- 30.550 +.357 30.193 6000 ---- ---- ---- ---- 40.550 +.357 40.193 7000 ---- ---- ---- ---- 50.550 +.357 50.193 800 ---- ---- ---- ---- .008 UNCH .008 1 8000 ---- ---- ---- ---- 60.550 +.357 60.193 825 ---- ---- ---- ---- .009 -.001 .010 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .015 -.001 .016 9000 ---- ---- ---- ---- 70.550 +.357 70.193 925 ---- ---- ---- ---- .018 -.001 .019 950 ---- ---- ---- ---- .021 -.001 .022 975 ---- ---- ---- ---- .024 -.001 .025 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .051 UNCH .051 10000 ---- ---- ---- ---- 80.397 +.355 80.042 1025 ---- ---- ---- ---- .056 -.001 .057 1050 ---- ---- ---- ---- .063 UNCH .063 1075 ---- ---- ---- ---- .070 UNCH .070 1100 ---- ---- ---- ---- .078 UNCH .078 1125 ---- ---- ---- ---- .087 +.001 .086 1150 ---- ---- ---- ---- .097 +.002 .095 1175 ---- ---- ---- ---- .108 +.002 .106 1200 ---- ---- ---- ---- .120 +.003 .117 9 1225 ---- ---- ---- ---- .134 +.004 .130 1250 ---- ---- ---- ---- .150 +.005 .145 1275 ---- ---- ---- ---- .167 +.006 .161 1300 ---- ---- ---- ---- .186 +.008 .178 1325 ---- .199B ---- .199B .207 +.009 .198 1350 ---- .223B ---- .223B .231 +.012 .219 1375 ---- .250B ---- .250B .257 +.014 .243 1400 ---- .280B ---- .280B .286 +.016 .270 102 1425 ---- .313B ---- .313B .318 +.019 .299 1450 ---- .349B ---- .349B .353 +.023 .330 1475 ---- .388B ---- .388B .392 +.027 .365 1500 ---- .432B ---- .432B .434 +.030 .404 1525 ---- .479B ---- .479B .480 +.034 .446 5 1550 ---- .530B ---- .530B .530 +.039 .491 1575 ---- .587B ---- .587B .585 +.044 .541 1600 ---- .647B ---- .647B .644 +.048 .596 1 1625 ---- .713B ---- .713B .709 +.054 .655 24 24 1650 ---- .785B ---- .785B .778 +.059 42 .719 1675 ---- .861B ---- .861B .853 +.066 .787 1700 ---- .944B ---- .944B .933 +.071 .862 112 1725 ---- 1.033B ---- 1.033B 1.019 +.078 .941 1750 ---- 1.128B ---- 1.128B 1.110 +.084 1.026 18 1775 ---- 1.225B ---- 1.225B 1.207 +.090 1.117 1800 ---- 1.331B ---- 1.331B 1.310 +.096 1.214 17 21 1825 ---- 1.447B ---- 1.447B 1.419 +.103 1.316 1850 ---- 1.567B ---- 1.567B 1.534 +.109 1.425 125 1875 ---- 1.694B ---- 1.694B 1.654 +.115 1.539 1900 ---- 1.827B ---- 1.824B 1.781 +.122 1.659 1 1925 ---- 1.965B ---- 1.965B 1.913 +.129 1.784 1950 ---- 2.109B ---- 2.106B 2.051 +.135 1.916 1975 ---- 2.258B ---- 2.256B 2.194 +.141 2.053 2000 ---- 2.413B ---- 2.413B 2.342 +.146 2.196 150 151 2025 ---- 2.569B ---- 2.569B 2.496 +.153 2.343 2050 ---- 2.737B ---- 2.737B 2.655 +.159 2.496 2075 ---- 2.906B ---- 2.906B 2.819 +.165 2.654 1 2100 ---- 3.079B ---- 3.079B 2.987 +.170 2.817 1 2125 ---- 3.256B ---- 3.256B 3.160 +.176 2.984 2150 ---- 3.438B ---- 3.438B 3.337 +.182 3.155 2175 ---- 3.622B ---- 3.622B 3.518 +.187 3.331 2200 ---- 3.811B ---- 3.811B 3.703 +.193 3.510 100 2225 ---- 4.003B ---- 4.003B 3.891 +.197 3.694 8 2250 ---- 4.197B ---- 4.197B 4.083 +.203 3.880 2275 ---- 4.395B ---- 4.391B 4.278 +.208 4.070 2300 ---- 4.595B ---- 4.595B 4.476 +.213 4.263 2325 ---- 4.798B ---- 4.798B 4.676 +.217 4.459 2350 ---- 5.004B ---- 5.004B 4.879 +.221 4.658 6 2375 ---- 5.211B ---- 5.211B 5.085 +.226 4.859 2400 ---- 5.421B ---- 5.421B 5.292 +.229 5.063 21 2425 ---- 5.629B ---- 5.629B 5.502 +.233 5.269 2450 ---- 5.847B ---- 5.843B 5.713 +.236 5.477 2475 ---- 6.058B ---- 6.058B 5.927 +.241 5.686 2500 ---- 6.279B ---- 6.279B 6.142 +.244 5.898 12 2525 ---- 6.493B ---- 6.493B 6.359 +.248 6.111 2550 ---- 6.713B ---- 6.713B 6.577 +.250 6.327 2575 ---- 6.936B ---- 6.935B 6.796 +.253 6.543 2600 ---- 7.157B ---- 7.157B 7.017 +.256 6.761 16 2625 ---- 7.386B ---- 7.386B 7.240 +.259 6.981 2650 ---- 7.611B ---- 7.607B 7.463 +.261 7.202 1 2675 ---- 7.834B ---- 7.833B 7.688 +.264 7.424 2700 ---- 8.060B ---- 8.060B 7.914 +.267 1 7.647 2725 ---- 8.293B ---- 8.288B 8.140 +.268 7.872 2750 ---- 8.517B ---- 8.515B 8.368 +.271 8.097 2775 ---- 8.749B ---- 8.749B 8.597 +.273 8.324 2800 ---- 8.983B ---- 8.983B 8.826 +.275 8.551 2825 ---- 9.209B ---- 9.209B 9.057 +.277 8.780 2850 ---- 9.443B ---- 9.442B 9.288 +.279 9.009 2875 ---- 9.675B ---- 9.675B 9.520 +.281 9.239 2900 ---- 9.908B ---- 9.908B 9.753 +.283 9.470 2925 ---- 10.143B ---- 10.143B 9.986 +.285 9.701 2950 ---- 10.379B ---- 10.378B 10.220 +.286 9.934 2975 ---- 10.615B ---- 10.613B 10.455 +.289 10.166 3000 ---- 10.849B ---- 10.849B 10.690 +.290 10.400 3025 ---- 11.090B ---- 11.090B 10.926 +.292 10.634 3050 ---- 11.323B ---- 11.323B 11.162 +.293 10.869 3075 ---- 11.560B ---- 11.560B 11.399 +.295 11.104 3100 ---- 11.798B ---- 11.798B 11.637 +.297 11.340 3125 ---- 12.036B ---- 12.036B 11.874 +.298 11.576 3150 ---- 12.276B ---- 12.276B 12.113 +.300 11.813 3175 ---- 12.516B ---- 12.516B 12.351 +.301 12.050 3200 ---- 12.756B ---- 12.756B 12.591 +.303 12.288 3225 ---- 12.996B ---- 12.996B 12.830 +.304 12.526 3250 ---- 13.236B ---- 13.236B 13.070 +.306 12.764 3275 ---- 13.476B ---- 13.476B 13.310 +.307 13.003 3300 ---- 13.716B ---- 13.716B 13.551 +.308 13.243 2 3325 ---- 13.958B ---- 13.958B 13.792 +.310 13.482 3350 ---- 14.199B ---- 14.199B 14.034 +.312 13.722 3375 ---- 14.442B ---- 14.442B 14.276 +.313 13.963 3400 ---- 14.688B ---- 14.688B 14.518 +.314 14.204 3425 ---- 14.928B ---- 14.928B 14.760 +.315 14.445 3450 ---- 15.171B ---- 15.171B 15.003 +.317 14.686 3475 ---- 15.420B ---- 15.420B 15.246 +.318 14.928 3500 ---- 15.660B ---- 15.660B 15.489 +.319 15.170 3525 ---- 15.902B ---- 15.902B 15.733 +.321 15.412 3550 ---- 16.146B ---- 16.146B 15.977 +.322 15.655 3575 ---- 16.392B ---- 16.392B 16.221 +.323 15.898 3600 ---- 16.635B ---- 16.635B 16.465 +.324 16.141 3625 ---- 16.885B ---- 16.885B 16.710 +.325 16.385 3650 ---- 17.124B ---- 17.124B 16.955 +.326 16.629 3675 ---- 17.375B ---- 17.370B 17.200 +.327 16.873 3700 ---- 17.616B ---- 17.616B 17.446 +.329 17.117 3725 ---- 17.861B ---- 17.861B 17.691 +.330 17.361 3750 ---- 18.050B ---- 18.049B 17.937 +.331 17.606 3775 ---- 18.185B ---- 18.185B 18.183 +.332 17.851 3800 ---- 18.324B ---- 18.324B 18.430 +.334 18.096 3825 ---- 18.487B ---- 18.487B 18.676 +.334 18.342 3850 ---- 18.624B ---- 18.624B 18.923 +.335 18.588 3875 ---- ---- ---- ---- 19.170 +.336 18.834 3900 ---- ---- ---- ---- 19.417 +.337 19.080 3925 ---- ---- ---- ---- 19.664 +.338 19.326 3950 ---- ---- ---- ---- 19.912 +.339 19.573 3975 ---- ---- ---- ---- 20.160 +.341 19.819 4000 ---- ---- ---- ---- 20.408 +.342 20.066 4025 ---- ---- ---- ---- 20.656 +.343 20.313 4050 ---- ---- ---- ---- 20.904 +.343 20.561 4075 ---- ---- ---- ---- 21.153 +.345 20.808 5000 ---- ---- ---- ---- 30.397 +.355 30.042 6000 ---- ---- ---- ---- 40.397 +.355 40.042 7000 ---- ---- ---- ---- 50.397 +.355 50.042 725 ---- ---- ---- ---- .013 -.001 .014 750 ---- ---- ---- ---- .015 -.001 .016 775 ---- ---- ---- ---- .017 -.002 .019 800 ---- ---- ---- ---- .020 -.001 .021 8000 ---- ---- ---- ---- 60.397 +.355 60.042 825 ---- ---- ---- ---- .023 -.001 .024 850 ---- ---- ---- ---- .026 -.001 .027 875 ---- ---- ---- ---- .029 -.001 .030 900 ---- ---- ---- ---- .033 -.001 .034 9000 ---- ---- ---- ---- 70.397 +.355 70.042 925 ---- ---- ---- ---- .036 -.001 .037 950 ---- ---- ---- ---- .041 -.001 .042 975 ---- ---- ---- ---- .045 -.001 .046 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .102 +.008 .094 10000 ---- ---- ---- ---- 80.244 +.352 79.892 1025 ---- ---- ---- ---- .114 +.010 .104 1050 ---- ---- ---- ---- .126 +.011 .115 1075 ---- ---- ---- ---- .139 +.012 .127 1100 ---- ---- ---- ---- .153 +.013 .140 1125 ---- ---- ---- ---- .167 +.014 .153 1150 ---- ---- ---- ---- .183 +.015 .168 1175 ---- ---- ---- ---- .200 +.017 .183 1200 ---- ---- ---- ---- .219 +.019 .200 1225 ---- ---- ---- ---- .238 +.020 .218 1250 ---- ---- ---- ---- .259 +.022 .237 1275 ---- ---- ---- ---- .282 +.025 .257 1300 ---- ---- ---- ---- .306 +.026 .280 1325 ---- ---- ---- ---- .332 +.028 .304 1350 ---- ---- ---- ---- .360 +.030 .330 1375 ---- ---- ---- ---- .391 +.033 .358 1400 ---- ---- ---- ---- .425 +.036 .389 100 1425 ---- ---- ---- ---- .461 +.039 .422 1450 ---- ---- ---- ---- .501 +.042 .459 1475 ---- ---- ---- ---- .544 +.046 .498 1500 ---- ---- ---- ---- .590 +.048 .542 1525 ---- ---- ---- ---- .641 +.052 .589 1550 ---- ---- ---- ---- .696 +.057 .639 1575 ---- ---- ---- ---- .755 +.061 .694 1600 ---- ---- ---- ---- .818 +.065 .753 1625 ---- ---- ---- ---- .886 +.069 .817 1650 ---- ---- ---- ---- .959 +.073 .886 1675 ---- ---- ---- ---- 1.037 +.078 .959 1700 ---- ---- ---- ---- 1.121 +.084 1.037 1725 ---- ---- ---- ---- 1.209 +.089 1.120 1750 ---- ---- ---- ---- 1.303 +.094 1.209 1775 ---- ---- ---- ---- 1.402 +.099 1.303 1800 ---- ---- ---- ---- 1.506 +.104 1.402 1825 ---- ---- ---- ---- 1.616 +.110 1.506 1850 ---- ---- ---- ---- 1.732 +.116 1.616 1875 ---- ---- ---- ---- 1.852 +.121 1.731 1900 ---- ---- ---- ---- 1.978 +.126 1.852 1925 ---- ---- ---- ---- 2.109 +.132 1.977 1950 ---- ---- ---- ---- 2.246 +.138 2.108 1975 ---- ---- ---- ---- 2.387 +.143 2.244 2000 ---- ---- ---- ---- 2.533 +.148 2.385 2025 ---- ---- ---- ---- 2.684 +.154 2.530 2050 ---- ---- ---- ---- 2.840 +.159 2.681 2075 ---- ---- ---- ---- 2.999 +.164 2.835 2100 ---- ---- ---- ---- 3.164 +.170 2.994 2125 ---- ---- ---- ---- 3.332 +.174 3.158 2150 ---- ---- ---- ---- 3.504 +.179 3.325 2175 ---- ---- ---- ---- 3.680 +.184 3.496 2200 ---- ---- ---- ---- 3.860 +.189 3.671 2225 ---- ---- ---- ---- 4.043 +.193 3.850 2250 ---- ---- ---- ---- 4.229 +.197 4.032 2275 ---- ---- ---- ---- 4.418 +.201 4.217 2300 ---- ---- ---- ---- 4.611 +.206 4.405 11 2325 ---- ---- ---- ---- 4.806 +.210 4.596 2350 ---- ---- ---- ---- 5.004 +.214 4.790 2375 ---- ---- ---- ---- 5.204 +.217 4.987 2400 ---- ---- ---- ---- 5.407 +.221 5.186 2425 ---- ---- ---- ---- 5.611 +.224 5.387 2450 ---- ---- ---- ---- 5.818 +.227 5.591 2475 ---- ---- ---- ---- 6.027 +.230 5.797 2500 ---- ---- ---- ---- 6.238 +.234 6.004 2525 ---- ---- ---- ---- 6.451 +.237 6.214 2550 ---- ---- ---- ---- 6.665 +.240 6.425 2575 ---- ---- ---- ---- 6.880 +.242 6.638 2600 ---- ---- ---- ---- 7.098 +.246 6.852 2625 ---- ---- ---- ---- 7.316 +.248 7.068 2650 ---- ---- ---- ---- 7.536 +.250 7.286 2675 ---- ---- ---- ---- 7.757 +.253 7.504 2700 ---- ---- ---- ---- 7.980 +.256 7.724 2725 ---- ---- ---- ---- 8.203 +.258 7.945 2750 ---- ---- ---- ---- 8.428 +.260 8.168 2775 ---- ---- ---- ---- 8.653 +.262 8.391 2800 ---- ---- ---- ---- 8.880 +.265 8.615 2825 ---- ---- ---- ---- 9.107 +.267 8.840 2850 ---- ---- ---- ---- 9.335 +.269 9.066 2875 ---- ---- ---- ---- 9.564 +.271 9.293 2900 ---- ---- ---- ---- 9.794 +.273 9.521 2925 ---- ---- ---- ---- 10.024 +.275 9.749 2950 ---- ---- ---- ---- 10.255 +.276 9.979 2975 ---- ---- ---- ---- 10.486 +.278 10.208 3000 ---- ---- ---- ---- 10.718 +.279 10.439 3025 ---- ---- ---- ---- 10.951 +.281 10.670 3050 ---- ---- ---- ---- 11.184 +.283 10.901 3075 ---- ---- ---- ---- 11.417 +.284 11.133 3100 ---- ---- ---- ---- 11.651 +.286 11.365 3125 ---- ---- ---- ---- 11.886 +.288 11.598 3150 ---- ---- ---- ---- 12.121 +.289 11.832 3500 ---- ---- ---- ---- 15.448 +.307 15.141 4000 ---- ---- ---- ---- 20.301 +.329 19.972 4500 ---- ---- ---- ---- 25.246 +.347 24.899 5000 ---- ---- ---- ---- 30.244 +.352 29.892 6000 ---- ---- ---- ---- 40.244 +.352 39.892 7000 ---- ---- ---- ---- 50.244 +.352 49.892 8000 ---- ---- ---- ---- 60.244 +.352 59.892 825 ---- ---- ---- ---- .044 +.003 .041 850 ---- ---- ---- ---- .051 +.005 .046 875 ---- ---- ---- ---- .058 +.005 .053 900 ---- ---- ---- ---- .065 +.005 .060 9000 ---- ---- ---- ---- 70.244 +.352 69.892 925 ---- ---- ---- ---- .073 +.006 .067 950 ---- ---- ---- ---- .082 +.007 .075 975 ---- ---- ---- ---- .092 +.008 .084 SO DEC23 Silver Option PUT 1000 ---- ---- .100A .100A .100 -.064 .164 1 10000 ---- ---- ---- ---- 80.010 +.352 79.658 1025 ---- ---- ---- ---- .114 -.063 .177 1050 ---- ---- ---- ---- .130 -.061 .191 1075 ---- ---- ---- ---- .148 -.057 .205 1100 ---- ---- ---- ---- .167 -.054 .221 1125 ---- ---- ---- ---- .188 -.049 .237 1150 ---- ---- ---- ---- .211 -.044 .255 1175 ---- ---- ---- ---- .236 -.038 .274 1200 ---- ---- ---- ---- .263 -.031 .294 1225 ---- ---- ---- ---- .292 -.024 .316 1250 ---- ---- ---- ---- .323 -.016 .339 1275 ---- ---- ---- ---- .357 -.006 .363 1300 ---- ---- ---- ---- .393 +.003 .390 1325 ---- ---- ---- ---- .432 +.014 .418 1350 ---- ---- ---- ---- .473 +.024 .449 1 1375 ---- ---- ---- ---- .517 +.036 .481 1 1400 ---- ---- ---- ---- .565 +.048 .517 1425 ---- ---- ---- ---- .615 +.061 .554 1450 ---- ---- ---- ---- .668 +.073 .595 1475 ---- ---- ---- ---- .724 +.085 .639 1500 ---- ---- ---- ---- .784 +.098 .686 1525 ---- ---- ---- ---- .847 +.111 .736 1550 ---- ---- ---- ---- .914 +.124 .790 1575 ---- ---- ---- ---- .984 +.135 .849 1600 ---- ---- ---- ---- 1.057 +.146 .911 1 1625 ---- ---- ---- ---- 1.135 +.156 .979 1650 ---- ---- ---- ---- 1.216 +.164 1.052 1675 ---- ---- ---- ---- 1.302 +.173 1.129 1700 ---- ---- ---- ---- 1.391 +.179 1.212 1725 ---- ---- ---- ---- 1.484 +.184 1.300 1750 ---- ---- ---- ---- 1.582 +.188 1.394 1775 ---- ---- ---- ---- 1.683 +.190 1.493 1800 ---- ---- ---- ---- 1.789 +.191 1.598 17 1825 ---- 1.753B ---- ---- 1.899 +.192 1.707 1850 ---- ---- ---- ---- 2.013 +.190 1.823 100 1875 ---- ---- ---- ---- 2.132 +.189 1.943 1900 ---- ---- ---- ---- 2.255 +.187 2.068 1925 ---- ---- ---- ---- 2.382 +.183 2.199 1950 ---- 2.401B ---- ---- 2.513 +.179 2.334 1975 ---- ---- ---- ---- 2.649 +.175 2.474 2000 ---- ---- ---- ---- 2.789 +.170 2.619 1 2025 ---- ---- ---- ---- 2.933 +.166 2.767 2050 ---- ---- ---- ---- 3.081 +.161 2.920 2075 ---- ---- ---- ---- 3.234 +.157 3.077 2100 ---- ---- ---- ---- 3.390 +.152 3.238 1 2125 ---- ---- ---- ---- 3.550 +.148 3.402 2150 ---- ---- ---- ---- 3.714 +.144 3.570 2175 ---- ---- ---- ---- 3.881 +.140 3.741 2200 ---- ---- ---- ---- 4.052 +.136 3.916 27 2225 ---- ---- ---- ---- 4.226 +.133 4.093 2250 ---- ---- ---- ---- 4.403 +.129 4.274 2275 ---- ---- ---- ---- 4.584 +.127 4.457 1 2300 ---- ---- ---- ---- 4.767 +.125 4.642 2325 ---- ---- ---- ---- 4.954 +.124 4.830 2350 ---- ---- ---- ---- 5.142 +.121 5.021 2375 ---- ---- ---- ---- 5.334 +.121 5.213 100 2400 ---- ---- ---- ---- 5.528 +.121 5.407 8 2425 ---- ---- ---- ---- 5.724 +.121 5.603 2450 ---- ---- ---- ---- 5.923 +.122 5.801 2475 ---- ---- ---- ---- 6.124 +.123 6.001 2500 ---- ---- ---- ---- 6.327 +.125 6.202 2525 ---- ---- ---- ---- 6.531 +.127 6.404 6 2550 ---- ---- ---- ---- 6.738 +.130 6.608 2575 ---- ---- ---- ---- 6.946 +.132 6.814 2600 ---- ---- ---- ---- 7.156 +.135 7.021 2625 ---- ---- ---- ---- 7.367 +.138 7.229 2650 ---- ---- ---- ---- 7.580 +.142 7.438 2675 ---- ---- ---- ---- 7.794 +.145 7.649 2700 ---- ---- ---- ---- 8.009 +.148 7.861 2725 ---- ---- ---- ---- 8.226 +.151 8.075 2750 ---- ---- ---- ---- 8.444 +.154 8.290 2775 ---- ---- ---- ---- 8.662 +.156 8.506 2800 ---- ---- ---- ---- 8.882 +.159 8.723 2825 ---- ---- ---- ---- 9.103 +.162 8.941 2850 ---- ---- ---- ---- 9.324 +.164 9.160 2875 ---- ---- ---- ---- 9.546 +.165 9.381 2900 ---- ---- ---- ---- 9.769 +.166 9.603 2925 ---- ---- ---- ---- 9.993 +.167 9.826 2950 ---- ---- ---- ---- 10.218 +.168 10.050 2975 ---- ---- ---- ---- 10.443 +.168 10.275 3000 ---- ---- ---- ---- 10.670 +.169 10.501 13 3025 ---- ---- ---- ---- 10.896 +.168 10.728 3050 ---- ---- ---- ---- 11.124 +.168 10.956 3075 ---- ---- ---- ---- 11.352 +.168 11.184 3100 ---- ---- ---- ---- 11.581 +.169 11.412 3125 ---- ---- ---- ---- 11.811 +.170 11.641 3150 ---- ---- ---- ---- 12.041 +.171 11.870 3175 ---- ---- ---- ---- 12.272 +.173 12.099 3200 ---- ---- ---- ---- 12.503 +.175 12.328 3225 ---- ---- ---- ---- 12.735 +.177 12.558 3250 ---- ---- ---- ---- 12.968 +.179 12.789 3275 ---- ---- ---- ---- 13.201 +.182 13.019 15 3300 ---- ---- ---- ---- 13.434 +.183 13.251 3325 ---- ---- ---- ---- 13.668 +.186 13.482 3350 ---- ---- ---- ---- 13.902 +.188 13.714 3375 ---- ---- ---- ---- 14.137 +.190 13.947 3400 ---- ---- ---- ---- 14.372 +.192 14.180 3425 ---- ---- ---- ---- 14.608 +.195 14.413 3450 ---- ---- ---- ---- 14.844 +.197 14.647 3475 ---- ---- ---- ---- 15.081 +.199 14.882 3500 ---- ---- ---- ---- 15.317 +.200 15.117 3525 ---- ---- ---- ---- 15.555 +.203 15.352 3550 ---- ---- ---- ---- 15.792 +.204 15.588 3575 ---- ---- ---- ---- 16.030 +.205 15.825 3600 ---- ---- ---- ---- 16.269 +.207 16.062 3625 ---- ---- ---- ---- 16.508 +.209 16.299 3650 ---- ---- ---- ---- 16.747 +.210 16.537 3675 ---- ---- ---- ---- 16.986 +.211 16.775 3700 ---- ---- ---- ---- 17.225 +.212 17.013 3725 ---- ---- ---- ---- 17.465 +.213 17.252 3750 ---- ---- ---- ---- 17.706 +.215 17.491 3775 ---- ---- ---- ---- 17.946 +.216 17.730 3800 ---- ---- ---- ---- 18.187 +.217 17.970 3825 ---- ---- ---- ---- 18.428 +.218 18.210 3850 ---- ---- ---- ---- 18.669 +.219 18.450 3875 ---- ---- ---- ---- 18.911 +.221 18.690 3900 ---- ---- ---- ---- 19.153 +.222 18.931 3925 ---- ---- ---- ---- 19.395 +.223 19.172 3950 ---- ---- ---- ---- 19.638 +.225 19.413 3975 ---- ---- ---- ---- 19.881 +.227 19.654 4000 ---- ---- ---- ---- 20.124 +.228 19.896 4025 ---- ---- ---- ---- 20.367 +.229 20.138 4050 ---- ---- ---- ---- 20.611 +.231 20.380 4075 ---- ---- ---- ---- 20.855 +.233 20.622 4500 ---- ---- ---- ---- 25.036 +.265 24.771 5000 ---- ---- ---- ---- 30.010 +.309 29.701 6000 ---- ---- ---- ---- 40.010 +.352 39.658 7000 ---- ---- ---- ---- 50.010 +.352 49.658 725 ---- ---- ---- ---- .015 -.044 .059 750 ---- ---- ---- ---- .018 -.048 .066 775 ---- ---- ---- ---- .022 -.052 .074 800 ---- ---- ---- ---- .027 -.055 .082 8000 ---- ---- ---- ---- 60.010 +.352 59.658 825 ---- ---- ---- ---- .033 -.057 .090 850 ---- ---- ---- ---- .039 -.060 .099 875 ---- ---- ---- ---- .047 -.061 .108 900 ---- ---- ---- ---- .055 -.063 .118 9000 ---- ---- ---- ---- 70.010 +.352 69.658 925 ---- ---- ---- ---- .064 -.065 .129 950 ---- ---- ---- ---- .075 -.065 .140 975 ---- ---- ---- ---- .087 -.064 .151 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .417 +.020 .397 1025 ---- ---- ---- ---- .441 +.022 .419 1050 ---- ---- ---- ---- .464 +.022 .442 1075 ---- ---- ---- ---- .489 +.024 .465 1100 ---- ---- ---- ---- .515 +.026 .489 1125 ---- ---- ---- ---- .542 +.028 .514 1150 ---- ---- ---- ---- .569 +.028 .541 1175 ---- ---- ---- ---- .598 +.030 .568 1200 ---- ---- ---- ---- .629 +.032 .597 1225 ---- ---- ---- ---- .660 +.034 .626 1250 ---- ---- ---- ---- .694 +.036 .658 1275 ---- ---- ---- ---- .728 +.037 .691 1300 ---- ---- ---- ---- .765 +.039 .726 1325 ---- ---- ---- ---- .804 +.041 .763 1350 ---- ---- ---- ---- .845 +.044 .801 1375 ---- ---- ---- ---- .889 +.047 .842 1400 ---- ---- ---- ---- .935 +.049 .886 1425 ---- ---- ---- ---- .983 +.051 .932 1450 ---- ---- ---- ---- 1.035 +.053 .982 1475 ---- ---- ---- ---- 1.090 +.056 1.034 1500 ---- ---- ---- ---- 1.149 +.059 1.090 1525 ---- ---- ---- ---- 1.211 +.062 1.149 1550 ---- ---- ---- ---- 1.277 +.065 1.212 1575 ---- ---- ---- ---- 1.347 +.068 1.279 1600 ---- ---- ---- ---- 1.422 +.071 1.351 1625 ---- ---- ---- ---- 1.502 +.075 1.427 1650 ---- ---- ---- ---- 1.586 +.078 1.508 1675 ---- ---- ---- ---- 1.675 +.082 1.593 1700 ---- ---- ---- ---- 1.770 +.086 1.684 1725 ---- ---- ---- ---- 1.869 +.089 1.780 1750 ---- ---- ---- ---- 1.972 +.092 1.880 1775 ---- ---- ---- ---- 2.081 +.097 1.984 1800 ---- ---- ---- ---- 2.193 +.100 2.093 12 1825 ---- ---- ---- ---- 2.310 +.104 2.206 1850 ---- ---- ---- ---- 2.431 +.108 2.323 1875 ---- ---- ---- ---- 2.555 +.111 2.444 1900 ---- ---- ---- ---- 2.683 +.115 2.568 1925 ---- ---- ---- ---- 2.815 +.119 2.696 1950 ---- ---- ---- ---- 2.949 +.123 2.826 1975 ---- ---- ---- ---- 3.086 +.126 2.960 2000 ---- ---- ---- ---- 3.227 +.130 3.097 2025 ---- ---- ---- ---- 3.374 +.134 3.240 2050 ---- ---- ---- ---- 3.528 +.137 3.391 2075 ---- ---- ---- ---- 3.690 +.141 3.549 2100 ---- ---- ---- ---- 3.862 +.144 3.718 2125 ---- ---- ---- ---- 4.041 +.148 3.893 2150 ---- ---- ---- ---- 4.223 +.151 4.072 2175 ---- ---- ---- ---- 4.406 +.154 4.252 2200 ---- ---- ---- ---- 4.589 +.157 4.432 2225 ---- ---- ---- ---- 4.773 +.160 4.613 2250 ---- ---- ---- ---- 4.958 +.163 4.795 2275 ---- ---- ---- ---- 5.143 +.166 4.977 2300 ---- ---- ---- ---- 5.329 +.169 5.160 2325 ---- ---- ---- ---- 5.517 +.172 5.345 2350 ---- ---- ---- ---- 5.705 +.174 5.531 2375 ---- ---- ---- ---- 5.896 +.178 5.718 2400 ---- ---- ---- ---- 6.087 +.180 5.907 2425 ---- ---- ---- ---- 6.281 +.183 6.098 2450 ---- ---- ---- ---- 6.476 +.186 6.290 2475 ---- ---- ---- ---- 6.673 +.188 6.485 2500 ---- ---- ---- ---- 6.872 +.190 6.682 2525 ---- ---- ---- ---- 7.073 +.193 6.880 2550 ---- ---- ---- ---- 7.276 +.195 7.081 2575 ---- ---- ---- ---- 7.481 +.198 7.283 2600 ---- ---- ---- ---- 7.687 +.200 7.487 2625 ---- ---- ---- ---- 7.895 +.202 7.693 2650 ---- ---- ---- ---- 8.104 +.204 7.900 2675 ---- ---- ---- ---- 8.315 +.206 8.109 2700 ---- ---- ---- ---- 8.528 +.208 8.320 2725 ---- ---- ---- ---- 8.742 +.211 8.531 2750 ---- ---- ---- ---- 8.957 +.212 8.745 2775 ---- ---- ---- ---- 9.173 +.214 8.959 2800 ---- ---- ---- ---- 9.390 +.215 9.175 2825 ---- ---- ---- ---- 9.609 +.218 9.391 2850 ---- ---- ---- ---- 9.829 +.220 9.609 2875 ---- ---- ---- ---- 10.049 +.221 9.828 2900 ---- ---- ---- ---- 10.271 +.222 10.049 2925 ---- ---- ---- ---- 10.494 +.224 10.270 2950 ---- ---- ---- ---- 10.717 +.225 10.492 2975 ---- ---- ---- ---- 10.941 +.227 10.714 3000 ---- ---- ---- ---- 11.167 +.229 10.938 3025 ---- ---- ---- ---- 11.392 +.229 11.163 3050 ---- ---- ---- ---- 11.619 +.231 11.388 3075 ---- ---- ---- ---- 11.846 +.232 11.614 3100 ---- ---- ---- ---- 12.074 +.234 11.840 3125 ---- ---- ---- ---- 12.303 +.235 12.068 3150 ---- ---- ---- ---- 12.532 +.236 12.296 3175 ---- ---- ---- ---- 12.762 +.238 12.524 3200 ---- ---- ---- ---- 12.992 +.239 12.753 3225 ---- ---- ---- ---- 13.223 +.240 12.983 3250 ---- ---- ---- ---- 13.455 +.241 13.214 3275 ---- ---- ---- ---- 13.687 +.242 13.445 3300 ---- ---- ---- ---- 13.920 +.244 13.676 3325 ---- ---- ---- ---- 14.153 +.245 13.908 3350 ---- ---- ---- ---- 14.386 +.246 14.140 3375 ---- ---- ---- ---- 14.620 +.247 14.373 3400 ---- ---- ---- ---- 14.855 +.248 14.607 3425 ---- ---- ---- ---- 15.089 +.248 14.841 3450 ---- ---- ---- ---- 15.325 +.250 15.075 3475 ---- ---- ---- ---- 15.560 +.250 15.310 3500 ---- ---- ---- ---- 15.797 +.252 15.545 3525 ---- ---- ---- ---- 16.033 +.252 15.781 3550 ---- ---- ---- ---- 16.270 +.253 16.017 3575 ---- ---- ---- ---- 16.507 +.254 16.253 3600 ---- ---- ---- ---- 16.745 +.255 16.490 3625 ---- ---- ---- ---- 16.983 +.256 16.727 3650 ---- ---- ---- ---- 17.221 +.256 16.965 3675 ---- ---- ---- ---- 17.460 +.257 17.203 3700 ---- ---- ---- ---- 17.699 +.258 17.441 3725 ---- ---- ---- ---- 17.938 +.258 17.680 3750 ---- ---- ---- ---- 18.178 +.260 17.918 3775 ---- ---- ---- ---- 18.418 +.260 18.158 3800 ---- ---- ---- ---- 18.658 +.261 18.397 3825 ---- ---- ---- ---- 18.898 +.261 18.637 3850 ---- ---- ---- ---- 19.139 +.262 18.877 3875 ---- ---- ---- ---- 19.380 +.263 19.117 3900 ---- ---- ---- ---- 19.621 +.263 19.358 3925 ---- ---- ---- ---- 19.863 +.264 19.599 3950 ---- ---- ---- ---- 20.105 +.265 19.840 3975 ---- ---- ---- ---- 20.347 +.265 20.082 4000 ---- ---- ---- ---- 20.589 +.266 20.323 4025 ---- ---- ---- ---- 20.831 +.266 20.565 4050 ---- ---- ---- ---- 21.074 +.267 20.807 4075 ---- ---- ---- ---- 21.317 +.267 21.050 4100 ---- ---- ---- ---- 21.560 +.268 21.292 725 ---- ---- ---- ---- .203 +.009 .194 750 ---- ---- ---- ---- .220 +.010 .210 775 ---- ---- ---- ---- .237 +.011 .226 800 ---- ---- ---- ---- .255 +.012 .243 825 ---- ---- ---- ---- .273 +.012 .261 850 ---- ---- ---- ---- .292 +.013 .279 875 ---- ---- ---- ---- .312 +.015 .297 900 ---- ---- ---- ---- .332 +.016 .316 925 ---- ---- ---- ---- .352 +.017 .335 950 ---- ---- ---- ---- .373 +.018 .355 975 ---- ---- ---- ---- .395 +.019 .376 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .622 +.025 .597 1025 ---- ---- ---- ---- .651 +.026 .625 1050 ---- ---- ---- ---- .680 +.027 .653 1075 ---- ---- ---- ---- .711 +.029 .682 1100 ---- ---- ---- ---- .741 +.030 .711 1125 ---- ---- ---- ---- .773 +.032 .741 1150 ---- ---- ---- ---- .806 +.034 .772 1175 ---- ---- ---- ---- .839 +.035 .804 1200 ---- ---- ---- ---- .874 +.037 .837 1225 ---- ---- ---- ---- .909 +.038 .871 1250 ---- ---- ---- ---- .946 +.040 .906 1275 ---- ---- ---- ---- .984 +.041 .943 1300 ---- ---- ---- ---- 1.024 +.044 .980 1325 ---- ---- ---- ---- 1.066 +.046 1.020 1350 ---- ---- ---- ---- 1.109 +.048 1.061 1375 ---- ---- ---- ---- 1.154 +.050 1.104 1400 ---- ---- ---- ---- 1.202 +.053 1.149 1425 ---- ---- ---- ---- 1.251 +.054 1.197 1450 ---- ---- ---- ---- 1.303 +.056 1.247 1475 ---- ---- ---- ---- 1.358 +.059 1.299 1500 ---- ---- ---- ---- 1.416 +.062 1.354 1525 ---- ---- ---- ---- 1.477 +.065 1.412 1550 ---- ---- ---- ---- 1.541 +.067 1.474 1575 ---- ---- ---- ---- 1.609 +.070 1.539 1600 ---- ---- ---- ---- 1.680 +.073 1.607 1625 ---- ---- ---- ---- 1.755 +.075 1.680 1650 ---- ---- ---- ---- 1.835 +.079 1.756 1675 ---- ---- ---- ---- 1.919 +.082 1.837 1700 ---- ---- ---- ---- 2.008 +.085 1.923 1725 ---- ---- ---- ---- 2.101 +.088 2.013 1750 ---- ---- ---- ---- 2.200 +.092 2.108 1775 ---- ---- ---- ---- 2.303 +.095 2.208 1800 ---- ---- ---- ---- 2.411 +.099 2.312 1825 ---- ---- ---- ---- 2.524 +.102 2.422 1850 ---- ---- ---- ---- 2.641 +.105 2.536 1875 ---- ---- ---- ---- 2.764 +.109 2.655 1900 ---- ---- ---- ---- 2.891 +.112 2.779 1925 ---- ---- ---- ---- 3.023 +.115 2.908 1950 ---- ---- ---- ---- 3.160 +.118 3.042 1975 ---- ---- ---- ---- 3.302 +.122 3.180 2000 ---- ---- ---- ---- 3.448 +.125 3.323 2025 ---- ---- ---- ---- 3.598 +.128 3.470 2050 ---- ---- ---- ---- 3.753 +.132 3.621 2075 ---- ---- ---- ---- 3.912 +.135 3.777 2100 ---- ---- ---- ---- 4.074 +.138 3.936 2125 ---- ---- ---- ---- 4.240 +.141 4.099 2150 ---- ---- ---- ---- 4.410 +.145 4.265 2175 ---- ---- ---- ---- 4.582 +.147 4.435 2200 ---- ---- ---- ---- 4.758 +.151 4.607 2225 ---- ---- ---- ---- 4.936 +.153 4.783 2250 ---- ---- ---- ---- 5.117 +.156 4.961 2275 ---- ---- ---- ---- 5.300 +.159 5.141 2300 ---- ---- ---- ---- 5.485 +.161 5.324 2325 ---- ---- ---- ---- 5.673 +.164 5.509 2350 ---- ---- ---- ---- 5.862 +.166 5.696 2375 ---- ---- ---- ---- 6.054 +.169 5.885 2400 ---- ---- ---- ---- 6.248 +.172 6.076 2425 ---- ---- ---- ---- 6.444 +.174 6.270 2450 ---- ---- ---- ---- 6.641 +.176 6.465 2475 ---- ---- ---- ---- 6.840 +.179 6.661 2500 ---- ---- ---- ---- 7.040 +.181 6.859 2525 ---- ---- ---- ---- 7.242 +.183 7.059 2550 ---- ---- ---- ---- 7.445 +.185 7.260 2575 ---- ---- ---- ---- 7.650 +.187 7.463 2600 ---- ---- ---- ---- 7.856 +.189 7.667 2625 ---- ---- ---- ---- 8.063 +.191 7.872 2650 ---- ---- ---- ---- 8.272 +.194 8.078 2675 ---- ---- ---- ---- 8.482 +.196 8.286 2700 ---- ---- ---- ---- 8.692 +.197 8.495 2725 ---- ---- ---- ---- 8.904 +.199 8.705 2750 ---- ---- ---- ---- 9.117 +.201 8.916 2775 ---- ---- ---- ---- 9.331 +.202 9.129 2800 ---- ---- ---- ---- 9.546 +.204 9.342 2825 ---- ---- ---- ---- 9.762 +.206 9.556 2850 ---- ---- ---- ---- 9.979 +.207 9.772 2875 ---- ---- ---- ---- 10.197 +.209 9.988 2900 ---- ---- ---- ---- 10.416 +.211 10.205 2925 ---- ---- ---- ---- 10.636 +.213 10.423 2950 ---- ---- ---- ---- 10.856 +.214 10.642 2975 ---- ---- ---- ---- 11.078 +.216 10.862 3000 ---- ---- ---- ---- 11.300 +.217 11.083 3025 ---- ---- ---- ---- 11.522 +.218 11.304 3050 ---- ---- ---- ---- 11.746 +.220 11.526 3075 ---- ---- ---- ---- 11.970 +.221 11.749 3100 ---- ---- ---- ---- 12.195 +.222 11.973 3125 ---- ---- ---- ---- 12.421 +.224 12.197 3150 ---- ---- ---- ---- 12.647 +.225 12.422 3175 ---- ---- ---- ---- 12.874 +.226 12.648 3200 ---- ---- ---- ---- 13.102 +.228 12.874 3225 ---- ---- ---- ---- 13.330 +.229 13.101 3250 ---- ---- ---- ---- 13.559 +.230 13.329 3275 ---- ---- ---- ---- 13.788 +.231 13.557 3300 ---- ---- ---- ---- 14.018 +.232 13.786 3325 ---- ---- ---- ---- 14.248 +.233 14.015 3350 ---- ---- ---- ---- 14.479 +.234 14.245 3375 ---- ---- ---- ---- 14.711 +.236 14.475 3400 ---- ---- ---- ---- 14.943 +.237 14.706 3425 ---- ---- ---- ---- 15.175 +.238 14.937 3450 ---- ---- ---- ---- 15.408 +.239 15.169 3475 ---- ---- ---- ---- 15.641 +.239 15.402 3500 ---- ---- ---- ---- 15.875 +.240 15.635 3525 ---- ---- ---- ---- 16.109 +.241 15.868 3550 ---- ---- ---- ---- 16.344 +.242 16.102 3575 ---- ---- ---- ---- 16.579 +.243 16.336 3600 ---- ---- ---- ---- 16.814 +.244 16.570 3625 ---- ---- ---- ---- 17.050 +.245 16.805 3650 ---- ---- ---- ---- 17.286 +.245 17.041 3675 ---- ---- ---- ---- 17.523 +.247 17.276 3700 ---- ---- ---- ---- 17.760 +.247 17.513 3725 ---- ---- ---- ---- 17.997 +.248 17.749 3750 ---- ---- ---- ---- 18.235 +.249 17.986 3775 ---- ---- ---- ---- 18.473 +.250 18.223 3800 ---- ---- ---- ---- 18.711 +.250 18.461 3825 ---- ---- ---- ---- 18.949 +.250 18.699 3850 ---- ---- ---- ---- 19.188 +.251 18.937 3875 ---- ---- ---- ---- 19.428 +.253 19.175 3900 ---- ---- ---- ---- 19.667 +.253 19.414 3925 ---- ---- ---- ---- 19.907 +.254 19.653 3950 ---- ---- ---- ---- 20.147 +.254 19.893 3975 ---- ---- ---- ---- 20.387 +.254 20.133 4000 ---- ---- ---- ---- 20.628 +.255 20.373 4025 ---- ---- ---- ---- 20.869 +.256 20.613 4050 ---- ---- ---- ---- 21.110 +.256 20.854 4075 ---- ---- ---- ---- 21.352 +.258 21.094 4100 ---- ---- ---- ---- 21.593 +.258 21.335 725 ---- ---- ---- ---- .335 +.012 .323 750 ---- ---- ---- ---- .359 +.013 .346 775 ---- ---- ---- ---- .383 +.014 .369 800 ---- ---- ---- ---- .408 +.015 .393 825 ---- ---- ---- ---- .433 +.016 .417 850 ---- ---- ---- ---- .459 +.018 .441 875 ---- ---- ---- ---- .485 +.019 .466 900 ---- ---- ---- ---- .512 +.020 .492 925 ---- ---- ---- ---- .539 +.021 .518 950 ---- ---- ---- ---- .566 +.022 .544 975 ---- ---- ---- ---- .594 +.024 .570 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .408 +.020 .388 1025 ---- ---- ---- ---- .447 +.022 .425 1050 ---- ---- ---- ---- .488 +.023 .465 1075 ---- ---- ---- ---- .531 +.025 .506 1100 ---- ---- ---- ---- .576 +.026 .550 1125 ---- ---- ---- ---- .624 +.028 .596 1150 ---- ---- ---- ---- .674 +.030 .644 1175 ---- ---- ---- ---- .727 +.033 .694 1200 ---- ---- ---- ---- .781 +.034 .747 1225 ---- ---- ---- ---- .839 +.037 .802 1250 ---- ---- ---- ---- .898 +.039 .859 1275 ---- ---- ---- ---- .960 +.042 .918 1300 ---- ---- ---- ---- 1.024 +.044 .980 1325 ---- ---- ---- ---- 1.090 +.046 1.044 1350 ---- ---- ---- ---- 1.159 +.048 1.111 1375 ---- ---- ---- ---- 1.230 +.051 1.179 1400 ---- ---- ---- ---- 1.303 +.053 1.250 1425 ---- ---- ---- ---- 1.379 +.056 1.323 1450 ---- ---- ---- ---- 1.457 +.058 1.399 1475 ---- ---- ---- ---- 1.538 +.061 1.477 1500 ---- ---- ---- ---- 1.620 +.063 1.557 1525 ---- ---- ---- ---- 1.706 +.067 1.639 1550 ---- ---- ---- ---- 1.793 +.069 1.724 1575 ---- ---- ---- ---- 1.883 +.072 1.811 1600 ---- ---- ---- ---- 1.975 +.075 1.900 1625 ---- ---- ---- ---- 2.069 +.077 1.992 1650 ---- ---- ---- ---- 2.165 +.080 2.085 1675 ---- ---- ---- ---- 2.264 +.083 2.181 1700 ---- ---- ---- ---- 2.365 +.086 2.279 1725 ---- ---- ---- ---- 2.468 +.088 2.380 1750 ---- ---- ---- ---- 2.575 +.092 2.483 1775 ---- ---- ---- ---- 2.683 +.094 2.589 1800 ---- ---- ---- ---- 2.795 +.097 2.698 1825 ---- ---- ---- ---- 2.911 +.101 2.810 1850 ---- ---- ---- ---- 3.030 +.104 2.926 1875 ---- ---- ---- ---- 3.152 +.106 3.046 1900 ---- ---- ---- ---- 3.279 +.109 3.170 1925 ---- ---- ---- ---- 3.411 +.113 3.298 1950 ---- ---- ---- ---- 3.546 +.115 3.431 1975 ---- ---- ---- ---- 3.687 +.118 3.569 2000 ---- ---- ---- ---- 3.833 +.121 3.712 2025 ---- ---- ---- ---- 3.984 +.124 3.860 2050 ---- ---- ---- ---- 4.141 +.128 4.013 2075 ---- ---- ---- ---- 4.302 +.131 4.171 2100 ---- ---- ---- ---- 4.467 +.133 4.334 2125 ---- ---- ---- ---- 4.636 +.136 4.500 2150 ---- ---- ---- ---- 4.808 +.139 4.669 2175 ---- ---- ---- ---- 4.983 +.141 4.842 2200 ---- ---- ---- ---- 5.161 +.143 5.018 2225 ---- ---- ---- ---- 5.342 +.146 5.196 2250 ---- ---- ---- ---- 5.525 +.149 5.376 2275 ---- ---- ---- ---- 5.710 +.151 5.559 2300 ---- ---- ---- ---- 5.898 +.154 5.744 2325 ---- ---- ---- ---- 6.087 +.156 5.931 2350 ---- ---- ---- ---- 6.279 +.159 6.120 2375 ---- ---- ---- ---- 6.472 +.161 6.311 2400 ---- ---- ---- ---- 6.666 +.162 6.504 2425 ---- ---- ---- ---- 6.863 +.165 6.698 2450 ---- ---- ---- ---- 7.060 +.166 6.894 2475 ---- ---- ---- ---- 7.259 +.168 7.091 2500 ---- ---- ---- ---- 7.460 +.171 7.289 2525 ---- ---- ---- ---- 7.661 +.173 7.488 2550 ---- ---- ---- ---- 7.864 +.175 7.689 2575 ---- ---- ---- ---- 8.067 +.177 7.890 2600 ---- ---- ---- ---- 8.272 +.179 8.093 2625 ---- ---- ---- ---- 8.477 +.180 8.297 2650 ---- ---- ---- ---- 8.684 +.183 8.501 2675 ---- ---- ---- ---- 8.891 +.184 8.707 2700 ---- ---- ---- ---- 9.100 +.187 8.913 2725 ---- ---- ---- ---- 9.309 +.188 9.121 2750 ---- ---- ---- ---- 9.519 +.190 9.329 2775 ---- ---- ---- ---- 9.730 +.191 9.539 2800 ---- ---- ---- ---- 9.942 +.193 9.749 2825 ---- ---- ---- ---- 10.155 +.195 9.960 2850 ---- ---- ---- ---- 10.368 +.196 10.172 2875 ---- ---- ---- ---- 10.582 +.197 10.385 2900 ---- ---- ---- ---- 10.797 +.199 10.598 2925 ---- ---- ---- ---- 11.013 +.200 10.813 2950 ---- ---- ---- ---- 11.230 +.202 11.028 2975 ---- ---- ---- ---- 11.447 +.203 11.244 3000 ---- ---- ---- ---- 11.665 +.204 11.461 3025 ---- ---- ---- ---- 11.884 +.206 11.678 3050 ---- ---- ---- ---- 12.104 +.208 11.896 3075 ---- ---- ---- ---- 12.324 +.209 12.115 3100 ---- ---- ---- ---- 12.545 +.210 12.335 3125 ---- ---- ---- ---- 12.767 +.212 12.555 3150 ---- ---- ---- ---- 12.989 +.213 12.776 3175 ---- ---- ---- ---- 13.212 +.214 12.998 3200 ---- ---- ---- ---- 13.436 +.216 13.220 3225 ---- ---- ---- ---- 13.660 +.217 13.443 3250 ---- ---- ---- ---- 13.885 +.218 13.667 3275 ---- ---- ---- ---- 14.110 +.219 13.891 3300 ---- ---- ---- ---- 14.336 +.220 14.116 3325 ---- ---- ---- ---- 14.563 +.221 14.342 3350 ---- ---- ---- ---- 14.790 +.222 14.568 3375 ---- ---- ---- ---- 15.018 +.224 14.794 3400 ---- ---- ---- ---- 15.246 +.225 15.021 3425 ---- ---- ---- ---- 15.475 +.226 15.249 3450 ---- ---- ---- ---- 15.704 +.227 15.477 3475 ---- ---- ---- ---- 15.934 +.228 15.706 3500 ---- ---- ---- ---- 16.164 +.229 15.935 3525 ---- ---- ---- ---- 16.394 +.229 16.165 3550 ---- ---- ---- ---- 16.625 +.230 16.395 3575 ---- ---- ---- ---- 16.857 +.232 16.625 3600 ---- ---- ---- ---- 17.089 +.233 16.856 3625 ---- ---- ---- ---- 17.321 +.233 17.088 3650 ---- ---- ---- ---- 17.554 +.234 17.320 3675 ---- ---- ---- ---- 17.787 +.235 17.552 3700 ---- ---- ---- ---- 18.021 +.236 17.785 3725 ---- ---- ---- ---- 18.255 +.237 18.018 3750 ---- ---- ---- ---- 18.489 +.238 18.251 3775 ---- ---- ---- ---- 18.724 +.239 18.485 3800 ---- ---- ---- ---- 18.959 +.240 18.719 3825 ---- ---- ---- ---- 19.194 +.240 18.954 3850 ---- ---- ---- ---- 19.430 +.241 19.189 3875 ---- ---- ---- ---- 19.666 +.242 19.424 3900 ---- ---- ---- ---- 19.902 +.242 19.660 3925 ---- ---- ---- ---- 20.139 +.243 19.896 3950 ---- ---- ---- ---- 20.376 +.244 20.132 3975 ---- ---- ---- ---- 20.613 +.244 20.369 4000 ---- ---- ---- ---- 20.851 +.245 20.606 4025 ---- ---- ---- ---- 21.089 +.246 20.843 4050 ---- ---- ---- ---- 21.327 +.246 21.081 4075 ---- ---- ---- ---- 21.566 +.247 21.319 4100 ---- ---- ---- ---- 21.805 +.248 21.557 4125 ---- ---- ---- ---- 22.044 +.249 21.795 925 ---- ---- ---- ---- .304 +.015 .289 950 ---- ---- ---- ---- .336 +.016 .320 975 ---- ---- ---- ---- .371 +.018 .353 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .514 +.022 .492 1025 ---- ---- ---- ---- .559 +.024 .535 1050 ---- ---- ---- ---- .605 +.025 .580 1075 ---- ---- ---- ---- .654 +.027 .627 1100 ---- ---- ---- ---- .705 +.029 .676 1125 ---- ---- ---- ---- .759 +.031 .728 1150 ---- ---- ---- ---- .814 +.033 .781 1175 ---- ---- ---- ---- .872 +.035 .837 1200 ---- ---- ---- ---- .932 +.037 .895 1225 ---- ---- ---- ---- .995 +.040 .955 1250 ---- ---- ---- ---- 1.059 +.041 1.018 1275 ---- ---- ---- ---- 1.126 +.044 1.082 1300 ---- ---- ---- ---- 1.195 +.046 1.149 1325 ---- ---- ---- ---- 1.266 +.048 1.218 1350 ---- ---- ---- ---- 1.339 +.050 1.289 1375 ---- ---- ---- ---- 1.415 +.053 1.362 1400 ---- ---- ---- ---- 1.493 +.055 1.438 1425 ---- ---- ---- ---- 1.573 +.057 1.516 1450 ---- ---- ---- ---- 1.655 +.060 1.595 1475 ---- ---- ---- ---- 1.739 +.062 1.677 1500 ---- ---- ---- ---- 1.826 +.065 1.761 1525 ---- ---- ---- ---- 1.915 +.068 1.847 1550 ---- ---- ---- ---- 2.006 +.070 1.936 1575 ---- ---- ---- ---- 2.098 +.072 2.026 1600 ---- ---- ---- ---- 2.194 +.076 2.118 1625 ---- ---- ---- ---- 2.291 +.078 2.213 1650 ---- ---- ---- ---- 2.390 +.081 2.309 1675 ---- ---- ---- ---- 2.491 +.083 2.408 1700 ---- ---- ---- ---- 2.595 +.086 2.509 1725 ---- ---- ---- ---- 2.700 +.089 2.611 1750 ---- ---- ---- ---- 2.808 +.092 2.716 1775 ---- ---- ---- ---- 2.918 +.094 2.824 1800 ---- ---- ---- ---- 3.031 +.097 2.934 1825 ---- ---- ---- ---- 3.146 +.099 3.047 1850 ---- ---- ---- ---- 3.265 +.102 3.163 1875 ---- ---- ---- ---- 3.388 +.105 3.283 1900 ---- ---- ---- ---- 3.514 +.108 3.406 1925 ---- ---- ---- ---- 3.645 +.111 3.534 1950 ---- ---- ---- ---- 3.780 +.114 3.666 1975 ---- ---- ---- ---- 3.919 +.117 3.802 2000 ---- ---- ---- ---- 4.063 +.119 3.944 2025 ---- ---- ---- ---- 4.213 +.122 4.091 2050 ---- ---- ---- ---- 4.368 +.125 4.243 2075 ---- ---- ---- ---- 4.528 +.128 4.400 2100 ---- ---- ---- ---- 4.692 +.130 4.562 2125 ---- ---- ---- ---- 4.861 +.132 4.729 2150 ---- ---- ---- ---- 5.034 +.136 4.898 2175 ---- ---- ---- ---- 5.209 +.137 5.072 2200 ---- ---- ---- ---- 5.388 +.140 5.248 2225 ---- ---- ---- ---- 5.569 +.142 5.427 2250 ---- ---- ---- ---- 5.753 +.145 5.608 2275 ---- ---- ---- ---- 5.938 +.147 5.791 2300 ---- ---- ---- ---- 6.126 +.149 5.977 2325 ---- ---- ---- ---- 6.316 +.152 6.164 2350 ---- ---- ---- ---- 6.508 +.154 6.354 2375 ---- ---- ---- ---- 6.701 +.156 6.545 2400 ---- ---- ---- ---- 6.897 +.158 6.739 2425 ---- ---- ---- ---- 7.094 +.160 6.934 2450 ---- ---- ---- ---- 7.293 +.162 7.131 2475 ---- ---- ---- ---- 7.493 +.164 7.329 2500 ---- ---- ---- ---- 7.695 +.166 7.529 2525 ---- ---- ---- ---- 7.899 +.168 7.731 2550 ---- ---- ---- ---- 8.104 +.170 7.934 2575 ---- ---- ---- ---- 8.310 +.171 8.139 2600 ---- ---- ---- ---- 8.518 +.173 8.345 2625 ---- ---- ---- ---- 8.726 +.174 8.552 2650 ---- ---- ---- ---- 8.937 +.177 8.760 2675 ---- ---- ---- ---- 9.148 +.178 8.970 2700 ---- ---- ---- ---- 9.360 +.179 9.181 2725 ---- ---- ---- ---- 9.574 +.182 9.392 2750 ---- ---- ---- ---- 9.788 +.183 9.605 2775 ---- ---- ---- ---- 10.003 +.184 9.819 2800 ---- ---- ---- ---- 10.219 +.185 10.034 2825 ---- ---- ---- ---- 10.436 +.187 10.249 2850 ---- ---- ---- ---- 10.654 +.188 10.466 2875 ---- ---- ---- ---- 10.873 +.190 10.683 2900 ---- ---- ---- ---- 11.092 +.191 10.901 2925 ---- ---- ---- ---- 11.312 +.192 11.120 2950 ---- ---- ---- ---- 11.533 +.194 11.339 2975 ---- ---- ---- ---- 11.754 +.195 11.559 3000 ---- ---- ---- ---- 11.976 +.197 11.779 3025 ---- ---- ---- ---- 12.198 +.198 12.000 3050 ---- ---- ---- ---- 12.421 +.199 12.222 3075 ---- ---- ---- ---- 12.644 +.200 12.444 3100 ---- ---- ---- ---- 12.867 +.201 12.666 3125 ---- ---- ---- ---- 13.091 +.202 12.889 3150 ---- ---- ---- ---- 13.316 +.204 13.112 3175 ---- ---- ---- ---- 13.540 +.205 13.335 3200 ---- ---- ---- ---- 13.765 +.206 13.559 3225 ---- ---- ---- ---- 13.990 +.207 13.783 3250 ---- ---- ---- ---- 14.215 +.208 14.007 3275 ---- ---- ---- ---- 14.441 +.210 14.231 3300 ---- ---- ---- ---- 14.667 +.211 14.456 3325 ---- ---- ---- ---- 14.893 +.212 14.681 3350 ---- ---- ---- ---- 15.120 +.213 14.907 3375 ---- ---- ---- ---- 15.346 +.213 15.133 3400 ---- ---- ---- ---- 15.573 +.214 15.359 3425 ---- ---- ---- ---- 15.801 +.216 15.585 3450 ---- ---- ---- ---- 16.028 +.217 15.811 3475 ---- ---- ---- ---- 16.256 +.218 16.038 3500 ---- ---- ---- ---- 16.484 +.219 16.265 3525 ---- ---- ---- ---- 16.713 +.220 16.493 3550 ---- ---- ---- ---- 16.941 +.220 16.721 3575 ---- ---- ---- ---- 17.170 +.222 16.948 3600 ---- ---- ---- ---- 17.399 +.222 17.177 3625 ---- ---- ---- ---- 17.629 +.224 17.405 3650 ---- ---- ---- ---- 17.859 +.225 17.634 3675 ---- ---- ---- ---- 18.089 +.226 17.863 3700 ---- ---- ---- ---- 18.319 +.227 18.092 3725 ---- ---- ---- ---- 18.549 +.227 18.322 3750 ---- ---- ---- ---- 18.780 +.228 18.552 3775 ---- ---- ---- ---- 19.011 +.229 18.782 3800 ---- ---- ---- ---- 19.242 +.230 19.012 3825 ---- ---- ---- ---- 19.474 +.231 19.243 3850 ---- ---- ---- ---- 19.705 +.231 19.474 3875 ---- ---- ---- ---- 19.938 +.233 19.705 3900 ---- ---- ---- ---- 20.170 +.233 19.937 3925 ---- ---- ---- ---- 20.402 +.234 20.168 3950 ---- ---- ---- ---- 20.635 +.234 20.401 3975 ---- ---- ---- ---- 20.869 +.236 20.633 4000 ---- ---- ---- ---- 21.102 +.236 20.866 4025 ---- ---- ---- ---- 21.336 +.237 21.099 4050 ---- ---- ---- ---- 21.570 +.238 21.332 4075 ---- ---- ---- ---- 21.804 +.239 21.565 4100 ---- ---- ---- ---- 22.039 +.240 21.799 4125 ---- ---- ---- ---- 22.273 +.240 22.033 925 ---- ---- ---- ---- .393 +.017 .376 950 ---- ---- ---- ---- .431 +.019 .412 975 ---- ---- ---- ---- .472 +.021 .451 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .607 +.024 .583 1050 ---- ---- ---- ---- .657 +.025 .632 1075 ---- ---- ---- ---- .709 +.027 .682 1100 ---- ---- ---- ---- .764 +.029 .735 1125 ---- ---- ---- ---- .821 +.031 .790 1150 ---- ---- ---- ---- .880 +.032 .848 1175 ---- ---- ---- ---- .941 +.034 .907 1200 ---- ---- ---- ---- 1.005 +.036 .969 1225 ---- ---- ---- ---- 1.071 +.038 1.033 1250 ---- ---- ---- ---- 1.139 +.040 1.099 1275 ---- ---- ---- ---- 1.210 +.042 1.168 1300 ---- ---- ---- ---- 1.282 +.044 1.238 1325 ---- ---- ---- ---- 1.357 +.046 1.311 1350 ---- ---- ---- ---- 1.434 +.048 1.386 1375 ---- ---- ---- ---- 1.514 +.051 1.463 1400 ---- ---- ---- ---- 1.596 +.053 1.543 1425 ---- ---- ---- ---- 1.679 +.055 1.624 1450 ---- ---- ---- ---- 1.765 +.057 1.708 1475 ---- ---- ---- ---- 1.853 +.059 1.794 1500 ---- ---- ---- ---- 1.944 +.062 1.882 1525 ---- ---- ---- ---- 2.036 +.064 1.972 1550 ---- ---- ---- ---- 2.131 +.067 2.064 1575 ---- ---- ---- ---- 2.227 +.069 2.158 1600 ---- ---- ---- ---- 2.326 +.071 2.255 1625 ---- ---- ---- ---- 2.426 +.073 2.353 1650 ---- ---- ---- ---- 2.529 +.076 2.453 1675 ---- ---- ---- ---- 2.634 +.078 2.556 1700 ---- ---- ---- ---- 2.740 +.080 2.660 1725 ---- ---- ---- ---- 2.849 +.083 2.766 1750 ---- ---- ---- ---- 2.960 +.086 2.874 1775 ---- ---- ---- ---- 3.072 +.088 2.984 1800 ---- ---- ---- ---- 3.187 +.091 3.096 1825 ---- ---- ---- ---- 3.303 +.093 3.210 1850 ---- ---- ---- ---- 3.422 +.096 3.326 1875 ---- ---- ---- ---- 3.542 +.098 3.444 1900 ---- ---- ---- ---- 3.666 +.101 3.565 1925 ---- ---- ---- ---- 3.792 +.103 3.689 1950 ---- ---- ---- ---- 3.920 +.105 3.815 1975 ---- ---- ---- ---- 4.052 +.108 3.944 2000 ---- ---- ---- ---- 4.186 +.110 4.076 2025 ---- ---- ---- ---- 4.324 +.113 4.211 2050 ---- ---- ---- ---- 4.465 +.115 4.350 2075 ---- ---- ---- ---- 4.610 +.118 4.492 2100 ---- ---- ---- ---- 4.758 +.120 4.638 2125 ---- ---- ---- ---- 4.911 +.123 4.788 2150 ---- ---- ---- ---- 5.067 +.125 4.942 2175 ---- ---- ---- ---- 5.228 +.128 5.100 2200 ---- ---- ---- ---- 5.393 +.130 5.263 2225 ---- ---- ---- ---- 5.562 +.132 5.430 2250 ---- ---- ---- ---- 5.736 +.135 5.601 2275 ---- ---- ---- ---- 5.914 +.137 5.777 2300 ---- ---- ---- ---- 6.096 +.139 5.957 2325 ---- ---- ---- ---- 6.281 +.141 6.140 2350 ---- ---- ---- ---- 6.469 +.143 6.326 2375 ---- ---- ---- ---- 6.661 +.145 6.516 2400 ---- ---- ---- ---- 6.855 +.147 6.708 2425 ---- ---- ---- ---- 7.052 +.149 6.903 2450 ---- ---- ---- ---- 7.251 +.151 7.100 2475 ---- ---- ---- ---- 7.452 +.152 7.300 2500 ---- ---- ---- ---- 7.655 +.155 7.500 2525 ---- ---- ---- ---- 7.859 +.156 7.703 2550 ---- ---- ---- ---- 8.064 +.158 7.906 2575 ---- ---- ---- ---- 8.270 +.160 8.110 2600 ---- ---- ---- ---- 8.476 +.161 8.315 2625 ---- ---- ---- ---- 8.683 +.163 8.520 2650 ---- ---- ---- ---- 8.890 +.165 8.725 2675 ---- ---- ---- ---- 9.097 +.166 8.931 2700 ---- ---- ---- ---- 9.304 +.167 9.137 2725 ---- ---- ---- ---- 9.512 +.169 9.343 2750 ---- ---- ---- ---- 9.720 +.170 9.550 2775 ---- ---- ---- ---- 9.929 +.172 9.757 2800 ---- ---- ---- ---- 10.138 +.174 9.964 2825 ---- ---- ---- ---- 10.347 +.175 10.172 2850 ---- ---- ---- ---- 10.557 +.177 10.380 2875 ---- ---- ---- ---- 10.767 +.178 10.589 2900 ---- ---- ---- ---- 10.977 +.179 10.798 2925 ---- ---- ---- ---- 11.188 +.181 11.007 2950 ---- ---- ---- ---- 11.400 +.182 11.218 2975 ---- ---- ---- ---- 11.612 +.184 11.428 3000 ---- ---- ---- ---- 11.825 +.185 11.640 3025 ---- ---- ---- ---- 12.039 +.187 11.852 3050 ---- ---- ---- ---- 12.253 +.188 12.065 3075 ---- ---- ---- ---- 12.467 +.189 12.278 3100 ---- ---- ---- ---- 12.683 +.191 12.492 3125 ---- ---- ---- ---- 12.899 +.192 12.707 3150 ---- ---- ---- ---- 13.116 +.193 12.923 3175 ---- ---- ---- ---- 13.334 +.194 13.140 3200 ---- ---- ---- ---- 13.553 +.196 13.357 3225 ---- ---- ---- ---- 13.772 +.196 13.576 3250 ---- ---- ---- ---- 13.993 +.198 13.795 3275 ---- ---- ---- ---- 14.214 +.199 14.015 3300 ---- ---- ---- ---- 14.436 +.200 14.236 3325 ---- ---- ---- ---- 14.659 +.201 14.458 3350 ---- ---- ---- ---- 14.883 +.202 14.681 3375 ---- ---- ---- ---- 15.107 +.203 14.904 3400 ---- ---- ---- ---- 15.333 +.205 15.128 3425 ---- ---- ---- ---- 15.559 +.206 15.353 3450 ---- ---- ---- ---- 15.785 +.206 15.579 3475 ---- ---- ---- ---- 16.012 +.207 15.805 3500 ---- ---- ---- ---- 16.240 +.208 16.032 3525 ---- ---- ---- ---- 16.469 +.210 16.259 3550 ---- ---- ---- ---- 16.698 +.211 16.487 3575 ---- ---- ---- ---- 16.927 +.211 16.716 3600 ---- ---- ---- ---- 17.158 +.213 16.945 3625 ---- ---- ---- ---- 17.388 +.213 17.175 3650 ---- ---- ---- ---- 17.620 +.214 17.406 3675 ---- ---- ---- ---- 17.851 +.214 17.637 3700 ---- ---- ---- ---- 18.084 +.216 17.868 3725 ---- ---- ---- ---- 18.316 +.216 18.100 3750 ---- ---- ---- ---- 18.550 +.218 18.332 3775 ---- ---- ---- ---- 18.783 +.218 18.565 3800 ---- ---- ---- ---- 19.017 +.218 18.799 3825 ---- ---- ---- ---- 19.252 +.220 19.032 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .662 +.025 .637 1050 ---- ---- ---- ---- .715 +.026 .689 1075 ---- ---- ---- ---- .771 +.027 .744 1100 ---- ---- ---- ---- .830 +.030 .800 1125 ---- ---- ---- ---- .890 +.031 .859 1150 ---- ---- ---- ---- .953 +.033 .920 1175 ---- ---- ---- ---- 1.019 +.035 .984 1200 ---- ---- ---- ---- 1.086 +.036 1.050 1225 ---- ---- ---- ---- 1.157 +.039 1.118 1250 ---- ---- ---- ---- 1.229 +.041 1.188 1275 ---- ---- ---- ---- 1.304 +.043 1.261 1300 ---- ---- ---- ---- 1.381 +.045 1.336 1325 ---- ---- ---- ---- 1.460 +.047 1.413 1350 ---- ---- ---- ---- 1.541 +.049 1.492 1375 ---- ---- ---- ---- 1.625 +.051 1.574 1400 ---- ---- ---- ---- 1.711 +.053 1.658 1425 ---- ---- ---- ---- 1.799 +.055 1.744 1450 ---- ---- ---- ---- 1.889 +.057 1.832 1475 ---- ---- ---- ---- 1.982 +.060 1.922 1500 ---- ---- ---- ---- 2.077 +.063 2.014 1525 ---- ---- ---- ---- 2.173 +.064 2.109 1550 ---- ---- ---- ---- 2.272 +.066 2.206 1575 ---- ---- ---- ---- 2.373 +.069 2.304 1600 ---- ---- ---- ---- 2.476 +.071 2.405 1625 ---- ---- ---- ---- 2.581 +.073 2.508 1650 ---- ---- ---- ---- 2.688 +.076 2.612 1675 ---- ---- ---- ---- 2.797 +.078 2.719 1700 ---- ---- ---- ---- 2.908 +.080 2.828 1725 ---- ---- ---- ---- 3.021 +.083 2.938 1750 ---- ---- ---- ---- 3.136 +.085 3.051 1775 ---- ---- ---- ---- 3.252 +.087 3.165 1800 ---- ---- ---- ---- 3.371 +.090 3.281 1825 ---- ---- ---- ---- 3.491 +.092 3.399 1850 ---- ---- ---- ---- 3.614 +.095 3.519 1875 ---- ---- ---- ---- 3.738 +.097 3.641 1900 ---- ---- ---- ---- 3.865 +.100 3.765 1925 ---- ---- ---- ---- 3.993 +.101 3.892 1950 ---- ---- ---- ---- 4.125 +.105 4.020 1975 ---- ---- ---- ---- 4.258 +.106 4.152 2000 ---- ---- ---- ---- 4.394 +.109 4.285 2025 ---- ---- ---- ---- 4.533 +.111 4.422 2050 ---- ---- ---- ---- 4.675 +.114 4.561 2075 ---- ---- ---- ---- 4.820 +.116 4.704 2100 ---- ---- ---- ---- 4.967 +.118 4.849 2125 ---- ---- ---- ---- 5.118 +.120 4.998 2150 ---- ---- ---- ---- 5.273 +.123 5.150 2175 ---- ---- ---- ---- 5.430 +.125 5.305 2200 ---- ---- ---- ---- 5.592 +.128 5.464 2225 ---- ---- ---- ---- 5.757 +.130 5.627 2250 ---- ---- ---- ---- 5.926 +.132 5.794 2275 ---- ---- ---- ---- 6.099 +.134 5.965 2300 ---- ---- ---- ---- 6.275 +.136 6.139 2325 ---- ---- ---- ---- 6.454 +.138 6.316 2350 ---- ---- ---- ---- 6.637 +.140 6.497 2375 ---- ---- ---- ---- 6.822 +.142 6.680 2400 ---- ---- ---- ---- 7.011 +.144 6.867 2425 ---- ---- ---- ---- 7.202 +.146 7.056 2450 ---- ---- ---- ---- 7.395 +.148 7.247 2475 ---- ---- ---- ---- 7.591 +.150 7.441 2500 ---- ---- ---- ---- 7.788 +.151 7.637 2525 ---- ---- ---- ---- 7.988 +.153 7.835 2550 ---- ---- ---- ---- 8.189 +.155 8.034 2575 ---- ---- ---- ---- 8.391 +.157 8.234 2600 ---- ---- ---- ---- 8.595 +.159 8.436 2625 ---- ---- ---- ---- 8.799 +.160 8.639 2650 ---- ---- ---- ---- 9.005 +.162 8.843 2675 ---- ---- ---- ---- 9.211 +.163 9.048 2700 ---- ---- ---- ---- 9.418 +.165 9.253 2725 ---- ---- ---- ---- 9.625 +.166 9.459 2750 ---- ---- ---- ---- 9.833 +.167 9.666 2775 ---- ---- ---- ---- 10.042 +.169 9.873 2800 ---- ---- ---- ---- 10.252 +.170 10.082 2825 ---- ---- ---- ---- 10.462 +.172 10.290 2850 ---- ---- ---- ---- 10.673 +.173 10.500 2875 ---- ---- ---- ---- 10.885 +.175 10.710 2900 ---- ---- ---- ---- 11.097 +.176 10.921 2925 ---- ---- ---- ---- 11.310 +.178 11.132 2950 ---- ---- ---- ---- 11.523 +.179 11.344 2975 ---- ---- ---- ---- 11.737 +.180 11.557 3000 ---- ---- ---- ---- 11.952 +.182 11.770 3025 ---- ---- ---- ---- 12.166 +.182 11.984 3050 ---- ---- ---- ---- 12.382 +.184 12.198 3075 ---- ---- ---- ---- 12.598 +.186 12.412 3100 ---- ---- ---- ---- 12.815 +.187 12.628 3125 ---- ---- ---- ---- 13.032 +.188 12.844 3150 ---- ---- ---- ---- 13.249 +.189 13.060 3175 ---- ---- ---- ---- 13.467 +.190 13.277 3200 ---- ---- ---- ---- 13.685 +.191 13.494 3225 ---- ---- ---- ---- 13.904 +.192 13.712 3250 ---- ---- ---- ---- 14.124 +.194 13.930 3275 ---- ---- ---- ---- 14.344 +.195 14.149 3300 ---- ---- ---- ---- 14.564 +.196 14.368 3325 ---- ---- ---- ---- 14.785 +.198 14.587 3350 ---- ---- ---- ---- 15.006 +.199 14.807 3375 ---- ---- ---- ---- 15.227 +.199 15.028 3400 ---- ---- ---- ---- 15.449 +.200 15.249 3425 ---- ---- ---- ---- 15.672 +.202 15.470 3450 ---- ---- ---- ---- 15.895 +.203 15.692 3475 ---- ---- ---- ---- 16.118 +.204 15.914 3500 ---- ---- ---- ---- 16.342 +.205 16.137 3525 ---- ---- ---- ---- 16.566 +.206 16.360 3550 ---- ---- ---- ---- 16.791 +.207 16.584 3575 ---- ---- ---- ---- 17.015 +.207 16.808 3600 ---- ---- ---- ---- 17.241 +.209 17.032 3625 ---- ---- ---- ---- 17.467 +.210 17.257 3650 ---- ---- ---- ---- 17.693 +.211 17.482 3675 ---- ---- ---- ---- 17.919 +.211 17.708 3700 ---- ---- ---- ---- 18.146 +.212 17.934 3725 ---- ---- ---- ---- 18.374 +.214 18.160 3750 ---- ---- ---- ---- 18.601 +.214 18.387 3775 ---- ---- ---- ---- 18.829 +.215 18.614 3800 ---- ---- ---- ---- 19.058 +.216 18.842 3825 ---- ---- ---- ---- 19.287 +.217 19.070 3850 ---- ---- ---- ---- 19.516 +.218 19.298 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .835 +.027 .808 1050 ---- ---- ---- ---- .895 +.029 .866 1075 ---- ---- ---- ---- .957 +.030 .927 1100 ---- ---- ---- ---- 1.021 +.032 .989 1125 ---- ---- ---- ---- 1.088 +.034 1.054 1150 ---- ---- ---- ---- 1.156 +.035 1.121 1175 ---- ---- ---- ---- 1.227 +.038 1.189 1200 ---- ---- ---- ---- 1.299 +.039 1.260 1225 ---- ---- ---- ---- 1.374 +.041 1.333 1250 ---- ---- ---- ---- 1.451 +.043 1.408 1275 ---- ---- ---- ---- 1.530 +.045 1.485 1300 ---- ---- ---- ---- 1.611 +.046 1.565 1325 ---- ---- ---- ---- 1.694 +.048 1.646 1350 ---- ---- ---- ---- 1.780 +.051 1.729 1375 ---- ---- ---- ---- 1.867 +.053 1.814 1400 ---- ---- ---- ---- 1.956 +.055 1.901 1425 ---- ---- ---- ---- 2.047 +.057 1.990 1450 ---- ---- ---- ---- 2.140 +.059 2.081 1475 ---- ---- ---- ---- 2.235 +.061 2.174 1500 ---- ---- ---- ---- 2.332 +.063 2.269 1525 ---- ---- ---- ---- 2.430 +.065 2.365 1550 ---- ---- ---- ---- 2.531 +.067 2.464 1575 ---- ---- ---- ---- 2.633 +.069 2.564 1600 ---- ---- ---- ---- 2.738 +.072 2.666 1625 ---- ---- ---- ---- 2.844 +.074 2.770 1650 ---- ---- ---- ---- 2.951 +.075 2.876 1675 ---- ---- ---- ---- 3.061 +.078 2.983 1700 ---- ---- ---- ---- 3.172 +.080 3.092 1725 ---- ---- ---- ---- 3.285 +.082 3.203 1750 ---- ---- ---- ---- 3.400 +.085 3.315 1775 ---- ---- ---- ---- 3.516 +.086 3.430 1800 ---- ---- ---- ---- 3.635 +.090 3.545 1825 ---- ---- ---- ---- 3.754 +.091 3.663 1850 ---- ---- ---- ---- 3.876 +.094 3.782 1875 ---- ---- ---- ---- 3.999 +.096 3.903 1900 ---- ---- ---- ---- 4.125 +.099 4.026 1925 ---- ---- ---- ---- 4.252 +.100 4.152 1950 ---- ---- ---- ---- 4.382 +.102 4.280 1975 ---- ---- ---- ---- 4.515 +.105 4.410 2000 ---- ---- ---- ---- 4.651 +.108 4.543 2025 ---- ---- ---- ---- 4.789 +.109 4.680 2050 ---- ---- ---- ---- 4.930 +.111 4.819 2075 ---- ---- ---- ---- 5.075 +.114 4.961 2100 ---- ---- ---- ---- 5.223 +.115 5.108 2125 ---- ---- ---- ---- 5.375 +.118 5.257 2150 ---- ---- ---- ---- 5.531 +.120 5.411 2175 ---- ---- ---- ---- 5.691 +.122 5.569 2200 ---- ---- ---- ---- 5.855 +.124 5.731 2225 ---- ---- ---- ---- 6.024 +.127 5.897 2250 ---- ---- ---- ---- 6.197 +.129 6.068 2275 ---- ---- ---- ---- 6.374 +.131 6.243 2300 ---- ---- ---- ---- 6.556 +.133 6.423 2325 ---- ---- ---- ---- 6.741 +.134 6.607 2350 ---- ---- ---- ---- 6.930 +.136 6.794 2375 ---- ---- ---- ---- 7.123 +.138 6.985 2400 ---- ---- ---- ---- 7.318 +.140 7.178 2425 ---- ---- ---- ---- 7.517 +.142 7.375 2450 ---- ---- ---- ---- 7.718 +.144 7.574 2475 ---- ---- ---- ---- 7.921 +.145 7.776 2500 ---- ---- ---- ---- 8.126 +.146 7.980 2525 ---- ---- ---- ---- 8.333 +.148 8.185 2550 ---- ---- ---- ---- 8.542 +.150 8.392 2575 ---- ---- ---- ---- 8.751 +.151 8.600 2600 ---- ---- ---- ---- 8.962 +.153 8.809 2625 ---- ---- ---- ---- 9.173 +.154 9.019 2650 ---- ---- ---- ---- 9.384 +.155 9.229 2675 ---- ---- ---- ---- 9.596 +.157 9.439 2700 ---- ---- ---- ---- 9.808 +.158 9.650 2725 ---- ---- ---- ---- 10.020 +.160 9.860 2750 ---- ---- ---- ---- 10.233 +.161 10.072 2775 ---- ---- ---- ---- 10.446 +.163 10.283 2800 ---- ---- ---- ---- 10.659 +.164 10.495 2825 ---- ---- ---- ---- 10.873 +.165 10.708 2850 ---- ---- ---- ---- 11.087 +.166 10.921 2875 ---- ---- ---- ---- 11.301 +.167 11.134 2900 ---- ---- ---- ---- 11.516 +.169 11.347 2925 ---- ---- ---- ---- 11.731 +.170 11.561 2950 ---- ---- ---- ---- 11.947 +.172 11.775 2975 ---- ---- ---- ---- 12.163 +.173 11.990 3000 ---- ---- ---- ---- 12.379 +.174 12.205 3025 ---- ---- ---- ---- 12.596 +.175 12.421 3050 ---- ---- ---- ---- 12.814 +.177 12.637 3075 ---- ---- ---- ---- 13.032 +.178 12.854 3100 ---- ---- ---- ---- 13.250 +.179 13.071 3125 ---- ---- ---- ---- 13.469 +.180 13.289 3150 ---- ---- ---- ---- 13.688 +.181 13.507 3175 ---- ---- ---- ---- 13.908 +.182 13.726 3200 ---- ---- ---- ---- 14.129 +.183 13.946 3225 ---- ---- ---- ---- 14.350 +.184 14.166 3250 ---- ---- ---- ---- 14.572 +.185 14.387 3275 ---- ---- ---- ---- 14.795 +.187 14.608 3300 ---- ---- ---- ---- 15.018 +.188 14.830 3325 ---- ---- ---- ---- 15.241 +.188 15.053 3350 ---- ---- ---- ---- 15.466 +.190 15.276 3375 ---- ---- ---- ---- 15.690 +.190 15.500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1139 1229 28729 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.147 -.347 6.494 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.647 -.347 4.994 1475 ---- ---- ---- ---- 4.397 -.347 4.744 1500 ---- ---- ---- ---- 4.147 -.347 4.494 1525 ---- ---- ---- ---- 3.897 -.347 4.244 1550 ---- ---- ---- ---- 3.648 -.347 3.995 1575 ---- ---- ---- ---- 3.398 -.348 3.746 1600 ---- ---- ---- ---- 3.149 -.348 3.497 1625 ---- ---- ---- ---- 2.900 -.348 3.248 1650 ---- ---- ---- ---- 2.652 -.348 3.000 1675 ---- ---- 2.267A 2.267A 2.405 -.348 2.753 1700 ---- 2.548B 2.026A 2.026A 2.159 -.347 2.506 1705 ---- 2.497B 1.978A 1.978A 2.110 -.347 2.457 1710 ---- 2.447B 1.929A 1.929A 2.061 -.347 2.408 1715 ---- 2.397B 1.881A 1.881A 2.012 -.347 2.359 1720 ---- 2.347B 1.834A 1.834A 1.963 -.347 2.310 4 1725 ---- 2.298B 1.735A 1.735A 1.914 -.347 2.261 1730 ---- 2.248B 1.740A 1.740A 1.866 -.346 2.212 1735 ---- 2.199B 1.693A 1.693A 1.817 -.347 2.164 1740 ---- 2.150B 1.646A 1.646A 1.769 -.346 2.115 1745 ---- 2.100B 1.600A 1.600A 1.721 -.345 2.066 1750 ---- 2.049B 1.496A 1.496A 1.673 -.345 2.018 2 1755 ---- 1.999B 1.508A 1.508A 1.625 -.345 1.970 1760 ---- 1.948B 1.462A 1.462A 1.577 -.344 1.921 1765 ---- 1.899B 1.417A 1.417A 1.530 -.343 1.873 1770 ---- 1.850B 1.371A 1.371A 1.482 -.343 1.825 1775 ---- 1.801B 1.264A 1.264A 1.435 -.343 1.778 1780 ---- 1.752B 1.281A 1.281A 1.389 -.341 1.730 1785 ---- 1.705B 1.237A 1.237A 1.342 -.341 1.683 1790 ---- 1.656B 1.192A 1.192A 1.296 -.339 1.635 1795 ---- 1.608B 1.148A 1.148A 1.250 -.339 1.589 1800 ---- 1.559B 1.044A 1.044A 1.205 -.337 1.542 1805 ---- 1.511B 1.062A 1.062A 1.159 -.337 1.496 1810 ---- 1.462B 1.020A 1.020A 1.115 -.335 1.450 1815 ---- 1.413B .978A .978A 1.071 -.333 1.404 1820 ---- 1.365B .937A .937A 1.027 -.332 1.359 1825 ---- 1.319B .839A .839A .984 -.330 1.314 4 1830 ---- 1.273B .857A .857A .941 -.328 1.269 3 1835 ---- 1.227B .818A .818A .900 -.325 1.225 1840 ---- ---- .781A .781A .859 -.323 1.182 1845 ---- ---- .744A .744A .819 -.320 1.139 1850 ---- ---- .654A .654A .779 -.317 1.096 1855 ---- ---- .618A .618A .741 -.313 1.054 1860 ---- ---- .585A .585A .704 -.309 1.013 1865 .608 .608 .553A .583A .667 -.305 2 .972 1870 ---- ---- .522A .522A .632 -.300 .932 1875 ---- ---- .493A .493A .598 -.295 .893 1880 .525 .525 .465A .465A .565 -.290 3 .855 1885 .495 .495 .439A .439A .533 -.285 3 .818 1890 ---- ---- .413A .413A .503 -.278 .781 1895 ---- ---- .388A .388A .473 -.273 .746 1900 ---- ---- .365A .365A .445 -.267 .712 21 1905 ---- ---- .342A .342A .418 -.260 .678 1910 ---- .662B .320A .661B .392 -.254 .646 1915 ---- .667B .300A .667B .367 -.247 4 .614 1920 ---- .638B .278A .638B .343 -.240 .583 1925 .361 .606B .260A .339B .320 -.234 8 .554 4 1930 .297 .575B .243A .316B .299 -.226 1 .525 1 1935 ---- .545B .227A .227A .279 -.219 .498 7 7 1940 ---- .516B .210A .210A .259 -.212 .471 1945 ---- .488B .196A .196A .241 -.205 .446 1950 .235 .467B .183A .183A .225 -.196 53 .421 20 21 1955 ---- .441B .170A .441B .209 -.189 .398 1960 ---- .416B .160A .416B .194 -.182 .376 2 1965 ---- .393B .149A .393B .181 -.174 .355 1970 .148 .370B .139A .175B .168 -.166 20 .334 1 1 1975 ---- .349B .130A .349B .156 -.159 .315 8 1980 ---- .328B .121A .328B .145 -.152 .297 1985 ---- .308B .113A .308B .135 -.145 .280 1990 ---- .290B .107A .290B .126 -.137 2 .263 1995 ---- .272B .098A .272B .117 -.131 .248 14 2000 .200 .256B .092A .112B .109 -.124 16 .233 28 20 2005 ---- .240B .086A .086A .102 -.117 .219 5 5 2010 ---- .224B .082A .082A .095 -.111 .206 15 2015 ---- .210B .077A .077A .089 -.105 .194 2020 ---- .197B .072A .072A .083 -.099 .182 5 19 2025 .070 .184B .067A .077B .078 -.093 20 .171 6 101 2030 .064 .172B .064 .069B .073 -.088 100 .161 50 100 2035 ---- .162B .060A .060A .068 -.083 .151 2040 .134 .151B .057A .151B .064 -.078 5 .142 3 40 2045 ---- .141B .053A .053A .060 -.074 .134 2050 .052 .132B .050A .060 .056 -.070 16 .126 11 61 2055 .090 .124B .047A .098B .053 -.065 12 .118 2060 ---- .114B .045A .045A .050 -.061 .111 2 2065 ---- .108B .042A .042A .047 -.058 .105 2 2070 .042 .101B .040A .042 .044 -.055 1 .099 2075 .036 .037 .036 .037 .041 -.052 10 .093 2 87 2080 ---- ---- .036A .036A .039 -.048 .087 2085 ---- ---- .034A .034A .037 -.045 .082 7 2090 ---- ---- .033A .033A .035 -.043 .078 2095 ---- ---- .031A .031A .033 -.040 .073 2100 ---- ---- .029A .029A .031 -.038 .069 50 2105 ---- ---- .028A .028A .029 -.036 .065 2110 ---- ---- .027A .027A .028 -.034 .062 2115 .020 .020 .019 .019 .026 -.032 20 .058 2120 ---- ---- .025A .025A .025 -.030 .055 2125 .020 .020 .020 .020 .023 -.029 1 .052 2150 .024 .024 .020A .020A .018 -.022 1 .040 1 2175 ---- ---- .017A .017A .014 -.017 .031 2200 .015 .015 .011 .011 .011 -.013 2 .024 10 11 2225 ---- ---- .013A .013A .009 -.010 .019 22 22 2250 ---- ---- .012A .012A .008 -.007 .015 2275 ---- ---- .009A .009A .006 -.007 .013 2300 ---- ---- .008A .008A .005 -.005 .010 17 2325 ---- ---- .008A .008A .005 -.004 .009 2 2350 ---- ---- ---- ---- .004 -.003 .007 16 2375 ---- ---- ---- ---- .003 -.003 .006 2400 .006 .006 .005A .005A .003 -.002 1 .005 2425 ---- ---- ---- ---- .003 -.002 .005 2450 ---- ---- ---- ---- .002 -.002 .004 21 2475 ---- ---- ---- ---- .002 -.002 .004 3 2500 ---- ---- ---- ---- .002 -.001 .003 1 20 2525 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 301 171 714 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 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .002 UNCH .002 4 160 1575 ---- ---- ---- ---- .002 -.001 .003 1600 ---- ---- ---- ---- .003 -.001 .004 2 1625 ---- ---- ---- ---- .005 -.001 .006 13 1650 ---- ---- ---- ---- .006 -.002 .008 1 42 1675 ---- ---- ---- ---- .009 -.001 .010 1700 ---- ---- ---- ---- .013 -.001 .014 5 1705 ---- ---- ---- ---- .014 -.001 .015 1 1710 ---- ---- ---- ---- .015 UNCH .015 1715 .020 .020 .020 .020 .016 UNCH 1 .016 1720 .020 .020 .020 .020 .017 UNCH 1 .017 1725 .020 .021B .020 .021B .018 -.001 11 .019 1730 ---- .022B ---- .022B .020 UNCH .020 1735 ---- .024B ---- .024B .021 UNCH .021 1740 .025 .026 .025 .026 .023 +.001 2 .022 1 1745 ---- .029B ---- .029B .025 +.001 .024 1750 .031 .033B .031 .033B .027 +.002 1 .025 1 1755 ---- .034B ---- .034B .029 +.002 .027 1760 ---- .038B ---- .038B .031 +.002 .029 1765 ---- .041B ---- .041B .033 +.003 .030 1770 ---- .045B ---- .045B .036 +.004 .032 1775 ---- .050B ---- .050B .039 +.004 .035 1780 ---- .054B .036A .036A .042 +.005 .037 1785 ---- .060B .038A .038A .046 +.006 .040 1790 ---- .065B .040A .040A .050 +.007 .043 1 1795 ---- .071B .043A .043A .054 +.008 .046 1800 ---- .078B .045A .045A .058 +.009 .049 4 9 1805 ---- .085B .048A .048A .063 +.010 .053 10 1810 ---- .093B .050A .050A .068 +.011 .057 1 1 1815 ---- .101B .054A .054A .074 +.013 .061 1820 ---- .110B .057A .057A .081 +.015 .066 1825 ---- .120B .061A .061A .087 +.016 5 .071 9 22 1830 ---- .130B .066A .066A .095 +.019 .076 1835 .149 .149 .070A .098A .103 +.021 1 .082 1840 .162 .162 .075A .106A .112 +.023 2 .089 1845 ---- .168B .080A .080A .122 +.027 .095 1850 .092 .182B .085 .124A .133 +.030 20 .103 5 5 1855 ---- .197B .093A .093A .144 +.033 .111 1860 .125 .216B .100A .146A .157 +.038 6 .119 6 7 1865 .211 .234B .108A .158A .171 +.042 10 .129 10 1870 ---- .251B .117A .117A .185 +.046 .139 1875 ---- .272B .126A .126A .201 +.051 50 .150 2 2 1880 ---- .295B .135A .135A .218 +.057 .161 2 23 1885 ---- .317B .145A .145A .236 +.062 .174 1890 .258 .347 .157A .235A .256 +.068 12 .188 5 1895 ---- .367B .170A .170A .276 +.074 .202 1900 .267 .393B .183A .274A .298 +.080 151 .218 4 2 1905 .365 .422B .196A .369B .321 +.087 1 .234 1910 ---- .446B .211A .211A .345 +.093 .252 1 1915 .321 .479B .228A .297A .370 +.100 5 .270 1920 ---- .510B .245A .245A .396 +.106 .290 20 25 1925 .294 .543B .264A .346A .423 +.113 11 .310 52 1930 .457 .576B .285A .424A .452 +.121 1 .331 7 1935 .599 .605B .304A .452A .481 +.127 3 .354 1940 ---- .645B .325A .325A .512 +.135 1 .377 1 1945 ---- .669B .354A .354A .544 +.142 .402 14 7 1950 .508 .715B .377A .715B .577 +.150 2 .427 1955 ---- .682B .401A .401A .612 +.158 .454 1960 ---- .718B .427A .427A .647 +.165 .482 1 1965 ---- .755B .453A .453A .683 +.172 .511 1970 ---- .793B .481A .481A .721 +.181 .540 1975 ---- .910B .509A .509A .759 +.188 .571 3 3 1980 ---- .872B .539A .539A .798 +.195 .603 1985 ---- .914B .569A .569A .838 +.203 .635 1990 ---- .957B .601A .601A .878 +.209 .669 1995 ---- 1.000B .633A .633A .920 +.217 .703 2000 ---- 1.125B .666A .666A .962 +.223 .739 2005 ---- 1.088B .700A .700A 1.004 +.229 .775 2010 ---- 1.133B .735A .735A 1.048 +.236 .812 2015 ---- 1.178B .771A .771A 1.091 +.242 .849 2020 ---- 1.223B ---- ---- 1.135 +.247 .888 2025 .931 1.352B .931 1.352B 1.180 +.253 2 .927 2030 ---- 1.316B ---- ---- 1.225 +.259 .966 2035 ---- 1.362B ---- ---- 1.270 +.263 1.007 2040 ---- 1.409B ---- ---- 1.316 +.268 1.048 2045 ---- 1.456B ---- ---- 1.362 +.273 1.089 2050 ---- 1.584B ---- 1.584B 1.408 +.277 1.131 2055 ---- 1.551B ---- ---- 1.455 +.281 1.174 2060 ---- 1.598B 1.216A 1.216A 1.502 +.285 1.217 2065 ---- 1.646B 1.258A 1.258A 1.549 +.289 1.260 2070 ---- 1.693B 1.300A 1.300A 1.596 +.292 1.304 2075 ---- 1.821B 1.343A 1.343A 1.643 +.295 1.348 2080 ---- 1.790B 1.386A 1.386A 1.691 +.299 1.392 1 1 2085 ---- 1.838B 1.430A 1.430A 1.739 +.302 1.437 2090 ---- 1.886B 1.475A 1.475A 1.787 +.304 1.483 2095 ---- 1.934B 1.519A 1.519A 1.835 +.307 1.528 2100 ---- 2.064B 1.565A 1.565A 1.883 +.309 1.574 2105 ---- 2.032B 1.610A 1.610A 1.931 +.311 1.620 2110 ---- 2.081B 1.654A 1.654A 1.979 +.313 1.666 2115 ---- 2.131B 1.698A 1.698A 2.028 +.315 1.713 2120 ---- 2.181B 1.741A 1.741A 2.077 +.317 1.760 2125 ---- 2.231B 1.784A 1.784A 2.125 +.318 1.807 2150 ---- 2.484B 2.013A 2.013A 2.370 +.326 2.044 2175 ---- 2.735B 2.241A 2.241A 2.616 +.331 2.285 2200 ---- 2.989B 2.461A 2.461A 2.863 +.334 2.529 2225 ---- 3.095B 2.691A 2.691A 3.111 +.337 2.774 2250 ---- 3.212B 2.934A 2.934A 3.359 +.339 3.020 2275 ---- 3.271B 3.180A 3.180A 3.608 +.341 3.267 2300 ---- ---- ---- ---- 3.857 +.342 3.515 2325 ---- ---- ---- ---- 4.106 +.343 3.763 2350 ---- ---- ---- ---- 4.355 +.344 4.011 2375 ---- ---- ---- ---- 4.605 +.345 4.260 2400 ---- ---- ---- ---- 4.854 +.345 4.509 2425 ---- ---- ---- ---- 5.104 +.345 4.759 2450 ---- ---- ---- ---- 5.354 +.346 5.008 2475 ---- ---- ---- ---- 5.604 +.346 5.258 2500 ---- ---- ---- ---- 5.853 +.346 5.507 2525 ---- ---- ---- ---- 6.103 +.346 5.757 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 76 420 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.147 -.347 6.494 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.648 -.347 4.995 1475 ---- ---- ---- ---- 4.398 -.347 4.745 1500 ---- ---- ---- ---- 4.149 -.347 4.496 1525 ---- ---- ---- ---- 3.900 -.347 4.247 1550 ---- ---- ---- ---- 3.652 -.347 3.999 1575 ---- ---- ---- ---- 3.404 -.347 3.751 1600 ---- ---- ---- ---- 3.156 -.348 3.504 1625 ---- ---- ---- ---- 2.910 -.347 3.257 1650 ---- ---- 2.571A 2.571A 2.665 -.347 3.012 1675 ---- ---- 2.240A 2.240A 2.421 -.347 2.768 1700 ---- 2.536B 2.004A 2.004A 2.181 -.346 2.527 1705 ---- 2.487B 2.050A 2.050A 2.133 -.346 2.479 1710 ---- 2.439B 2.004A 2.004A 2.086 -.345 2.431 1715 ---- 2.392B 1.958A 1.958A 2.038 -.345 2.383 1720 ---- 2.343B 1.912A 1.912A 1.991 -.345 2.336 1725 ---- 2.296B 1.775A 1.775A 1.944 -.344 2.288 1730 ---- 2.248B 1.820A 1.820A 1.898 -.343 2.241 1735 ---- 2.202B 1.775A 1.775A 1.851 -.343 2.194 1740 ---- 2.154B 1.730A 1.730A 1.805 -.342 2.147 1745 ---- 2.108B 1.685A 1.685A 1.759 -.341 2.100 1750 ---- 2.060B 1.550A 1.550A 1.713 -.341 2.054 1755 ---- 2.012B 1.598A 1.598A 1.668 -.339 2.007 1760 ---- 1.965B 1.555A 1.555A 1.622 -.339 1.961 1765 ---- 1.919B 1.512A 1.512A 1.578 -.337 1.915 1770 ---- 1.873B 1.470A 1.470A 1.533 -.337 1.870 1775 ---- 1.827B 1.335A 1.335A 1.489 -.335 1.824 1780 ---- 1.782B 1.386A 1.386A 1.446 -.333 1.779 1785 ---- 1.737B 1.345A 1.345A 1.402 -.333 1.735 1790 ---- 1.692B 1.304A 1.304A 1.360 -.330 1.690 1795 ---- 1.647B 1.264A 1.264A 1.317 -.329 1.646 1800 ---- ---- 1.130A 1.130A 1.276 -.327 1.603 1805 ---- ---- 1.186A 1.186A 1.234 -.325 1.559 1810 ---- ---- 1.147A 1.147A 1.194 -.323 1.517 1815 ---- ---- 1.110A 1.110A 1.154 -.320 1.474 1820 ---- ---- 1.073A 1.073A 1.114 -.318 1.432 1825 ---- ---- .945A .945A 1.076 -.315 1.391 1830 ---- ---- 1.002A 1.002A 1.038 -.312 1.350 1835 ---- ---- .968A .968A 1.000 -.310 1.310 5 1840 ---- ---- .849A .849A .964 -.306 1.270 1845 ---- ---- .817A .817A .928 -.303 1.231 1850 ---- ---- .777A .777A .893 -.300 1.193 1855 ---- ---- .757A .757A .858 -.297 1.155 1860 ---- ---- .727A .727A .825 -.293 1.118 4 1865 ---- ---- .698A .698A .792 -.289 1.081 1870 ---- ---- .659A .659A .760 -.285 1.045 1875 ---- ---- .630A .630A .730 -.280 1.010 110 1880 ---- ---- .605A .605A .700 -.276 .976 1885 ---- ---- .580A .580A .670 -.272 .942 4 1890 ---- ---- .555A .555A .642 -.267 .909 1 1 1895 ---- .887B .531A .887B .615 -.262 .877 1900 ---- .894B .508A .894B .588 -.258 .846 2 1905 ---- .866B .485A .485A .562 -.253 .815 1910 ---- .834B .462A .462A .537 -.248 .785 1915 ---- .804B .441A .441A .513 -.243 .756 1920 .537 .773B .422A .610B .490 -.238 10 .728 1925 ---- .744B .402A .402A .468 -.233 .701 7 1930 ---- .712B .383A .383A .446 -.228 .674 1935 ---- .679B .364A .364A .426 -.222 .648 1940 ---- .647B .347A .644B .406 -.217 .623 1945 ---- .616B .328A .616B .386 -.212 .598 1950 ---- .582B .312A .312A .368 -.206 .574 1 1955 ---- .558B .297A .297A .350 -.201 .551 1960 ---- .568B .283A .283A .333 -.196 .529 1965 ---- .544B .269A .269A .317 -.190 .507 1970 ---- .522B .256A .256A .301 -.186 .487 1975 ---- .500B .244A .244A .287 -.179 .466 2 1 1980 ---- .478B .232A .232A .272 -.175 .447 2 2 1985 ---- .459B .221A .221A .259 -.169 .428 1990 ---- .439B .210A .210A .246 -.164 .410 1995 ---- .421B .200A .200A .234 -.159 .393 2000 .246 .402B .190A .230B .222 -.154 16 .376 6 2005 ---- .384B .181A .181A .211 -.149 .360 2010 .227 .368B .172A .206B .200 -.144 140 .344 2015 ---- .351B .164A .164A .190 -.139 .329 2020 ---- .336B .156A .156A .180 -.135 .315 1 2025 .187 .322B .148A .224B .171 -.130 22 .301 2 2030 ---- .306B .141A .141A .163 -.125 .288 2035 ---- .293B .135A .135A .154 -.121 .275 2040 ---- .279B .129A .129A .147 -.116 .263 2045 ---- .268B .123A .123A .139 -.112 .251 2050 .150 .255B .117A .167B .132 -.108 2 .240 1 2075 .105 .202B .093A .104A .103 -.087 2 .190 2100 .115 .159B .074A .074A .080 -.071 3 .151 3 82 2125 ---- .125B .060A .125B .063 -.057 .120 2 2 2150 ---- .097B .049A .097B .051 -.044 .095 3 2 2175 ---- ---- .040A .040A .041 -.035 .076 2200 ---- ---- .034A .034A .034 -.028 .062 2225 ---- ---- .029A .029A .028 -.023 .051 2250 ---- ---- .025A .025A .024 -.018 .042 2275 ---- ---- .022A .022A .020 -.016 .036 2300 ---- ---- .020A .020A .018 -.013 .031 2325 ---- ---- .019A .019A .015 -.013 .028 2350 ---- ---- .018A .018A .014 -.011 .025 2375 ---- ---- .018A .018A .012 -.010 .022 2400 ---- ---- .016A .016A .011 -.010 .021 2425 ---- ---- .015A .015A .010 -.009 .019 2450 ---- ---- .014A .014A .009 -.009 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 13 233 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 UNCH .003 1475 ---- ---- ---- ---- .004 UNCH .004 1500 ---- ---- ---- ---- .005 UNCH .005 1525 ---- ---- ---- ---- .006 -.001 .007 1550 ---- ---- ---- ---- .007 -.001 .008 1575 ---- ---- ---- ---- .009 -.001 .010 1600 ---- ---- ---- ---- .012 -.001 .013 1 1625 ---- ---- ---- ---- .015 -.001 .016 1650 ---- ---- ---- ---- .020 -.001 .021 1675 .030 .030 .030 .030 .027 UNCH 1 .027 1700 ---- .040B ---- .040B .036 UNCH .036 1 1705 ---- .042B ---- .042B .039 +.001 .038 1710 ---- .046B ---- .046B .041 +.001 .040 1715 ---- .049B ---- .049B .044 +.002 .042 1720 ---- .053B .044A .044A .046 +.001 .045 1725 ---- .058B .045A .045A .049 +.002 .047 1 1730 ---- .061B .047A .047A .053 +.003 .050 1735 ---- .066B .049A .049A .056 +.003 .053 10 10 1740 ---- .071B .053A .053A .060 +.004 .056 1745 ---- .076B .054A .054A .064 +.005 .059 1750 ---- .082B .057A .057A .068 +.006 .062 1755 ---- .088B .060A .060A .072 +.006 .066 1760 ---- .094B .064A .064A .077 +.007 .070 1765 ---- .101B .066A .066A .082 +.008 .074 1770 ---- .108B .070A .070A .088 +.010 .078 1775 ---- .116B .075A .075A .094 +.011 .083 1780 ---- .124B .078A .078A .100 +.013 .087 1785 ---- .132B .083A .083A .107 +.014 .093 1790 ---- .141B .088A .088A .114 +.016 .098 1795 ---- .151B .092A .092A .122 +.018 .104 1800 ---- .161B .097A .097A .130 +.020 .110 1805 ---- .172B .103A .103A .139 +.022 .117 1810 ---- .184B .108A .108A .148 +.024 .124 1815 ---- .197B .116A .116A .158 +.026 .132 5 1820 ---- .210B .122A .122A .169 +.029 .140 1825 ---- .224B .130A .130A .180 +.031 .149 12 1830 ---- .238B .137A .137A .192 +.034 .158 14 1835 ---- .252B .145A .145A .204 +.037 .167 1840 ---- .268B .155A .155A .218 +.040 .178 5 1845 .268 .284B .164A .222A .232 +.044 4 .188 1850 ---- .301B .173A .173A .246 +.046 .200 1 1855 ---- .321B .184A .184A .262 +.050 .212 10 1860 ---- .341B .195A .195A .279 +.054 .225 1865 ---- .361B .207A .207A .296 +.058 .238 1870 ---- .384B .220A .220A .314 +.062 .252 2 3 1875 ---- .404B .233A .233A .333 +.066 .267 3 190 1880 ---- .431B .246A .246A .353 +.070 .283 58 58 1885 ---- .453B .262A .262A .374 +.075 .299 10 10 1890 ---- .480B .277A .277A .395 +.079 .316 1 1 1895 .394 .504B .294A .394 .418 +.084 1 .334 3 3 1900 ---- .529B .309A .309A .441 +.089 .352 7 1905 ---- .559B .327A .327A .465 +.093 .372 1910 ---- .586B .345A .345A .490 +.098 1 .392 1915 ---- .618B .366A .366A .516 +.103 .413 4 4 1920 ---- .647B .384A .384A .543 +.108 .435 1925 ---- .678B .405A .405A .571 +.114 .457 1930 ---- .709B .433A .433A .599 +.119 .480 1935 ---- .735B .465A .465A .628 +.124 .504 1940 ---- .768B .493A .493A .658 +.129 .529 1945 ---- .801B .522A .522A .689 +.135 .554 1950 ---- .840B .554A .554A .720 +.140 .580 1955 ---- .876B .579A .579A .753 +.146 .607 1960 ---- .912B .601A .601A .786 +.151 .635 1965 ---- .949B .615A .615A .819 +.156 .663 1970 ---- .951B .635A .635A .854 +.162 .692 1975 ---- 1.021B .662A .662A .889 +.167 .722 1980 ---- .983B .691A .691A .925 +.172 .753 1985 ---- 1.022B .720A .720A .961 +.177 .784 1990 ---- 1.062B .751A .751A .998 +.182 .816 1995 ---- 1.103B .781A .781A 1.036 +.188 .848 2000 ---- 1.220B .813A .813A 1.074 +.193 .881 2005 ---- 1.185B .846A .846A 1.113 +.198 .915 2010 ---- 1.226B .879A .879A 1.152 +.203 .949 2015 ---- 1.268B .912A .912A 1.192 +.208 .984 2020 ---- 1.311B .947A .947A 1.232 +.212 1.020 2025 ---- 1.430B .982A .982A 1.273 +.217 1.056 2030 ---- 1.397B 1.017A 1.017A 1.314 +.221 1.093 2035 ---- 1.440B 1.053A 1.053A 1.356 +.226 1.130 2040 ---- 1.484B 1.090A 1.090A 1.398 +.230 1.168 2045 ---- 1.529B ---- 1.352B 1.441 +.235 1.206 2050 ---- 1.646B ---- 1.646B 1.484 +.240 1.244 2075 ---- 1.875B ---- 1.875B 1.704 +.259 1.445 2100 ---- 2.105B ---- 2.105B 1.931 +.276 1.655 2125 ---- 2.344B ---- 2.344B 2.164 +.291 1.873 2150 ---- 2.581B ---- 2.580B 2.401 +.302 2.099 2175 ---- 2.824B ---- 2.824B 2.641 +.311 2.330 2200 ---- 3.005B 2.562A 2.562A 2.884 +.319 2.565 2225 ---- 3.178B 2.798A 2.798A 3.128 +.324 2.804 2250 ---- 3.284B 3.038A 3.038A 3.373 +.328 3.045 2275 ---- ---- 3.279A 3.279A 3.620 +.331 3.289 2300 ---- 3.602B 3.523A 3.523A 3.867 +.334 3.533 2325 ---- ---- ---- ---- 4.115 +.335 3.780 2350 ---- ---- ---- ---- 4.363 +.336 4.027 2375 ---- ---- ---- ---- 4.611 +.337 4.274 2400 ---- ---- ---- ---- 4.860 +.338 4.522 2425 ---- ---- ---- ---- 5.109 +.338 4.771 2450 ---- ---- ---- ---- 5.358 +.339 5.019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 91 336 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.898 -.347 5.245 1450 ---- ---- ---- ---- 4.648 -.348 4.996 1475 ---- ---- ---- ---- 4.399 -.348 4.747 1500 ---- ---- ---- ---- 4.151 -.347 4.498 1525 ---- ---- ---- ---- 3.903 -.347 4.250 1550 ---- ---- ---- ---- 3.656 -.347 4.003 1575 ---- ---- ---- ---- 3.409 -.347 3.756 1600 ---- ---- ---- ---- 3.164 -.347 3.511 1625 ---- ---- ---- ---- 2.920 -.346 3.266 1650 ---- ---- 2.500A 2.500A 2.678 -.345 3.023 1675 ---- ---- 2.265A 2.265A 2.439 -.343 2.782 1700 ---- ---- 2.035A 2.035A 2.203 -.341 2.544 1725 ---- ---- 1.810A 1.810A 1.973 -.338 2.311 1750 ---- ---- 1.596A 1.596A 1.750 -.332 2.082 1775 ---- ---- 1.392A 1.392A 1.537 -.323 1.860 1800 ---- ---- 1.200A 1.200A 1.335 -.313 1.648 1805 ---- ---- ---- ---- 1.296 -.311 1.607 1810 ---- ---- ---- ---- 1.258 -.308 1.566 1815 ---- ---- ---- ---- 1.220 -.305 1.525 1820 ---- ---- ---- ---- 1.183 -.303 1.486 1825 ---- ---- 1.020A 1.020A 1.147 -.299 1.446 1830 ---- ---- ---- ---- 1.111 -.296 1.407 1835 ---- ---- ---- ---- 1.076 -.293 1.369 1840 ---- ---- ---- ---- 1.042 -.290 1.332 1845 ---- ---- ---- ---- 1.008 -.287 1.295 1850 ---- ---- .864A .864A .976 -.282 1.258 1855 ---- ---- ---- ---- .943 -.279 1.222 1860 ---- ---- ---- ---- .912 -.275 1.187 1865 ---- ---- .777A .777A .881 -.272 1.153 1870 ---- ---- .752A .752A .851 -.268 1.119 1875 ---- ---- .726A .726A .822 -.264 1.086 1880 ---- ---- .698A .698A .793 -.260 1.053 1885 ---- ---- .675A .675A .765 -.256 1.021 1890 ---- ---- .649A .649A .738 -.252 .990 1895 ---- ---- .627A .627A .712 -.248 .960 1900 ---- ---- .605A .605A .686 -.244 .930 1905 ---- ---- .581A .581A .661 -.240 .901 1910 ---- ---- .560A .560A .637 -.236 .873 1915 ---- ---- .539A .539A .613 -.232 .845 1920 ---- ---- .520A .520A .591 -.227 .818 1925 ---- ---- .500A .500A .568 -.223 .791 1930 ---- ---- .481A .481A .547 -.219 .766 1935 ---- ---- .462A .462A .526 -.215 .741 1940 ---- ---- .443A .443A .506 -.210 .716 1945 ---- ---- .426A .426A .486 -.206 .692 1950 ---- ---- .410A .410A .467 -.202 .669 1955 ---- ---- .394A .394A .449 -.197 .646 1960 ---- .673B .379A .379A .432 -.193 .625 1965 ---- .651B .364A .364A .415 -.188 .603 1970 ---- .628B .349A .349A .398 -.184 .582 1975 ---- .607B .337A .337A .382 -.180 .562 1 1980 ---- .586B .323A .323A .367 -.176 .543 1985 ---- .565B .311A .311A .352 -.172 .524 1990 ---- .545B .299A .299A .338 -.167 .505 1995 ---- .526B .287A .287A .325 -.162 .487 2000 ---- .507B .276A .276A .311 -.159 .470 2005 ---- .488B .265A .265A .299 -.154 .453 2010 ---- .472B .254A .254A .287 -.150 .437 5 2015 ---- .455B .243A .243A .275 -.146 .421 2020 ---- .437B .234A .234A .264 -.142 .406 2025 ---- .422B .225A .225A .253 -.138 .391 2030 ---- .406B .216A .216A .243 -.134 .377 2035 ---- .391B .208A .208A .233 -.130 .363 2040 ---- .377B .200A .200A .223 -.127 .350 2045 ---- .363B .192A .192A .214 -.123 .337 2050 ---- .350B .184A .184A .205 -.120 .325 2 2075 ---- .289B .151A .151A .166 -.103 .269 2100 .170 .238B .124A .124A .135 -.087 1 .222 2125 ---- .196B .103A .186B .110 -.073 .183 2150 ---- .160B .087A .087A .090 -.061 .151 2175 ---- .132B .072A .129B .074 -.051 .125 2200 ---- .107B .060A .060A .061 -.043 .104 2225 ---- .088B .052A .052A .051 -.036 .087 2250 ---- ---- .044A .044A .043 -.030 .073 2275 ---- ---- .039A .039A .037 -.025 .062 2300 ---- ---- .034A .034A .032 -.021 .053 2325 ---- ---- .030A .030A .028 -.018 .046 2350 ---- ---- .027A .027A .025 -.015 .040 2375 ---- ---- .025A .025A .022 -.013 .035 2400 ---- ---- .023A .023A .020 -.011 .031 2425 ---- ---- .022A .022A .018 -.010 .028 2450 ---- ---- .021A .021A .017 -.008 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .008 -.001 .009 1525 ---- ---- ---- ---- .010 -.002 .012 1550 ---- ---- ---- ---- .013 -.001 .014 1575 ---- ---- ---- ---- .016 -.001 .017 1600 ---- ---- ---- ---- .021 UNCH .021 1625 ---- ---- ---- ---- .027 UNCH .027 1650 ---- .036B ---- .036B .035 +.001 .034 1675 ---- .050B ---- .050B .045 +.002 .043 1700 ---- .068B ---- .068B .060 +.006 .054 1725 ---- .093B ---- .093B .080 +.010 .070 1750 ---- .126B .090A .090A .106 +.014 .092 1775 ---- .169B .114A .114A .142 +.022 .120 1800 ---- .226B .146A .146A .190 +.033 .157 2 1805 ---- .239B .154A .154A .201 +.036 .165 1810 ---- .253B .163A .163A .213 +.039 .174 1815 ---- .267B .171A .171A .225 +.041 .184 1820 ---- .283B .180A .180A .238 +.044 .194 1825 ---- .297B .189A .189A .252 +.047 .205 1830 ---- .312B .200A .200A .266 +.050 .216 1835 .265 .330B .211A .330B .281 +.054 2 .227 3 1 1840 .217 .348B .217 .287A .296 +.056 3 .240 1845 ---- .367B .234A .234A .313 +.060 .253 1850 ---- .387B .247A .247A .330 +.064 .266 1855 ---- .408B .260A .260A .347 +.067 .280 1860 ---- .429B .273A .273A .366 +.071 .295 1865 ---- .450B .286A .286A .385 +.075 .310 1870 ---- .474B .302A .302A .405 +.079 .326 1875 ---- .498B .317A .317A .426 +.083 .343 1880 ---- .522B .334A .334A .447 +.087 .360 1885 ---- .546B .350A .350A .469 +.090 .379 1890 ---- .571B .367A .367A .492 +.095 .397 1895 ---- .599B .385A .385A .515 +.098 .417 1900 ---- .626B .404A .404A .539 +.102 .437 1905 ---- .651B .423A .423A .564 +.106 .458 1910 ---- .679B .443A .443A .590 +.111 .479 1915 ---- .708B .464A .464A .616 +.114 .502 1920 ---- .742B .485A .485A .643 +.119 .524 1925 ---- .770B .506A .506A .671 +.123 .548 1930 ---- .799B .529A .529A .700 +.128 .572 1935 ---- .833B ---- .833B .729 +.132 .597 1940 ---- .868B ---- .863B .758 +.136 .622 1945 ---- .896B ---- .896B .789 +.141 .648 1950 ---- .934B ---- .931B .820 +.145 .675 1955 ---- .889B ---- .888B .852 +.150 .702 1960 ---- .904B ---- .904B .884 +.154 .730 1965 ---- .920B ---- .914B .917 +.158 .759 1970 ---- .931B ---- .931B .950 +.162 .788 1975 ---- 1.109B ---- 1.109B .984 +.166 .818 1980 ---- .939B ---- .939B 1.019 +.171 .848 1985 ---- .949B ---- .949B 1.054 +.175 .879 1990 ---- .950B ---- .950B 1.090 +.179 .911 1995 ---- .948B ---- .948B 1.126 +.183 .943 2000 ---- 1.296B ---- 1.296B 1.163 +.188 .975 2005 ---- ---- ---- ---- 1.200 +.192 1.008 2010 ---- ---- ---- ---- 1.238 +.196 1.042 2015 ---- ---- ---- ---- 1.276 +.200 1.076 2020 ---- ---- ---- ---- 1.315 +.204 1.111 2025 ---- 1.500B ---- 1.500B 1.354 +.208 1.146 2030 ---- ---- ---- ---- 1.393 +.211 1.182 2035 ---- ---- ---- ---- 1.433 +.215 1.218 2040 ---- ---- ---- ---- 1.474 +.220 1.254 2045 ---- ---- ---- ---- 1.515 +.224 1.291 2050 ---- 1.710B ---- 1.710B 1.556 +.227 1.329 2075 ---- 1.926B ---- 1.926B 1.766 +.244 1.522 2100 ---- 2.150B ---- 2.150B 1.985 +.260 1.725 2125 ---- 2.380B ---- 2.380B 2.209 +.273 1.936 2150 ---- 2.610B ---- 2.610B 2.439 +.286 2.153 2175 ---- 2.850B ---- 2.850B 2.673 +.296 2.377 2200 ---- 3.085B ---- 3.085B 2.910 +.305 2.605 2225 ---- 3.330B ---- 3.330B 3.149 +.311 2.838 2250 ---- 3.570B ---- 3.570B 3.391 +.317 3.074 2275 ---- 3.665B ---- 3.665B 3.635 +.322 3.313 2300 ---- 3.775B ---- 3.775B 3.880 +.327 3.553 2325 ---- 3.856B ---- 3.854B 4.125 +.329 3.796 2350 ---- ---- ---- ---- 4.372 +.332 4.040 2375 ---- ---- ---- ---- 4.619 +.334 4.285 2400 ---- ---- ---- ---- 4.867 +.336 4.531 2425 ---- ---- ---- ---- 5.115 +.338 4.777 2450 ---- ---- ---- ---- 5.363 +.339 5.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 3 SO4 OCT22 Silver Weekly Friday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.147 -.348 6.495 1325 ---- ---- ---- ---- 5.897 -.348 6.245 1350 ---- ---- ---- ---- 5.647 -.348 5.995 1375 ---- ---- ---- ---- 5.397 -.348 5.745 1400 ---- ---- ---- ---- 5.147 -.348 5.495 1425 ---- ---- ---- ---- 4.897 -.348 5.245 1450 ---- ---- ---- ---- 4.647 -.348 4.995 1475 ---- ---- ---- ---- 4.397 -.348 4.745 1500 ---- ---- ---- ---- 4.147 -.348 4.495 1525 ---- ---- ---- ---- 3.897 -.348 4.245 1550 ---- ---- ---- ---- 3.647 -.348 3.995 1575 ---- ---- ---- ---- 3.397 -.348 3.745 1600 ---- ---- ---- ---- 3.147 -.348 3.495 1625 ---- ---- ---- ---- 2.897 -.348 3.245 1650 ---- ---- ---- ---- 2.647 -.348 2.995 1 1675 ---- ---- ---- ---- 2.397 -.348 2.745 1700 ---- ---- ---- ---- 2.147 -.348 2.495 1705 ---- ---- ---- ---- 2.097 -.348 2.445 1710 ---- ---- ---- ---- 2.047 -.348 2.395 1715 ---- ---- ---- ---- 1.997 -.348 2.345 1720 ---- ---- ---- ---- 1.947 -.348 2.295 1725 ---- ---- ---- ---- 1.897 -.348 2.245 1730 ---- ---- ---- ---- 1.847 -.348 2.195 1735 ---- ---- ---- ---- 1.797 -.348 2.145 1740 ---- ---- ---- ---- 1.747 -.348 2.095 1745 ---- ---- ---- ---- 1.697 -.348 2.045 1750 ---- ---- ---- ---- 1.647 -.348 1.995 1755 ---- ---- ---- ---- 1.597 -.348 1.945 1760 ---- ---- ---- ---- 1.547 -.348 1.895 1765 ---- ---- ---- ---- 1.497 -.348 1.845 1770 ---- ---- ---- ---- 1.447 -.348 1.795 1775 ---- ---- ---- ---- 1.397 -.348 1.745 1780 ---- ---- ---- ---- 1.347 -.348 1.695 1785 ---- ---- ---- ---- 1.297 -.348 1.645 1790 ---- ---- ---- ---- 1.247 -.348 1.595 1795 ---- ---- ---- ---- 1.197 -.348 1.545 1800 ---- ---- ---- ---- 1.147 -.348 1.495 5 1805 ---- ---- ---- ---- 1.097 -.349 1.446 1810 ---- ---- ---- ---- 1.047 -.349 1.396 1815 ---- ---- ---- ---- .997 -.349 1.346 1820 ---- ---- ---- ---- .947 -.350 1.297 1825 ---- ---- .922A .922A .897 -.350 1.247 1 1830 ---- ---- .876A .876A .847 -.350 1.197 1835 ---- ---- .832A .832A .797 -.351 1.148 2 1840 ---- ---- .781A .781A .747 -.352 1.099 2 1845 ---- ---- .739A .739A .697 -.353 1.050 2 1850 ---- ---- .626A .626A .647 -.354 1.001 14 14 1855 ---- ---- .648A .648A .597 -.355 .952 1860 ---- ---- .415A .415A .547 -.356 .903 1865 ---- .860B .361A .361A .497 -.358 .855 2 1870 ---- .824B .321A .321A .447 -.360 .807 1875 .288 .772B .221A .293 .397 -.362 2 .759 2 4 1880 ---- .719B .243A .243A .347 -.364 .711 4 1885 ---- ---- .207A .207A .297 -.367 .664 1890 ---- ---- .102A .102A .247 -.371 .618 11 1895 ---- ---- .072A .072A .197 -.376 .573 1 1900 .105 .105 .052A .100A .147 -.381 1 .528 19 1905 .059 .065 .032A .065 .097 -.387 6 .484 3 4 1910 .037 .037 .023A .034A .047 -.394 3 .441 11 1915 .013 .013 .005 .005 .000 -.400 4 .400 2 2 1920 .121 .121 .004A .004A .000 -.360 8 .360 27 1925 .115 .170 .004A .016B .000 -.322 82 .322 16 154 1930 ---- ---- .004A .004A .000 -.286 10 .286 16 1935 .070 .070 .004A .004A .000 -.252 4 .252 4 1940 ---- ---- .004A .004A .000 -.221 .221 1 1945 ---- .221B .003A .003A .000 -.192 .192 2 19 1950 .149 .188B .003A .003A .000 -.166 74 .166 121 129 1955 .001 .159B .001 .001 .000 -.143 1 .143 2 4 1960 ---- .132B .003A .003A .000 -.122 2 .122 6 23 1965 .011 .111B .003A .003A .000 -.104 15 .104 19 67 1970 ---- .093B .003A .003A .000 -.088 .088 4 5 1975 .071 .077B .002 .002 .000 -.074 18 .074 20 1980 .031 .064B .003A .003A .000 -.063 34 .063 1 35 1985 ---- ---- .003A .003A .000 -.053 1 .053 1 4 1990 .050 .050 .003A .003A .000 -.045 11 .045 13 1995 .016 .016 .003A .003A .000 -.038 6 .038 2000 .015 .015 .003A .003A .000 -.032 3 .032 59 155 2005 .004 .004 .003A .003A .000 -.027 1 .027 2010 ---- ---- .003A .003A .000 -.023 1 .023 2 3 2015 ---- ---- .003A .003A .000 -.020 .020 1 71 2020 ---- ---- .003A .003A .000 -.017 .017 2025 ---- ---- .003A .003A .000 -.015 .015 6 7 2030 ---- ---- .003A .003A .000 -.013 .013 6 2035 ---- ---- .003A .003A .000 -.011 .011 2040 ---- ---- .003A .003A .000 -.010 .010 4 2045 ---- ---- .003A .003A .000 -.009 .009 2050 ---- ---- .003A .003A .000 -.007 .007 20 30 2055 ---- ---- .003A .003A .000 -.007 .007 2060 ---- ---- .003A .003A .000 -.006 .006 12 2065 ---- ---- .003A .003A .000 -.005 .005 2070 ---- ---- .003A .003A .000 -.005 .005 2075 ---- ---- .003A .003A .000 -.004 .004 2 2080 ---- ---- .003A .003A .000 -.004 .004 2085 ---- ---- ---- ---- .000 -.003 .003 2090 ---- ---- ---- ---- .000 -.003 .003 1 2095 ---- ---- ---- ---- .000 -.003 .003 2100 ---- ---- ---- ---- .000 -.002 .002 2 16 2105 ---- ---- ---- ---- .000 -.002 .002 2110 ---- ---- ---- ---- .000 -.002 .002 2115 ---- ---- ---- ---- .000 -.002 .002 1 2120 ---- ---- ---- ---- .000 -.002 .002 1 1 2125 ---- ---- ---- ---- .000 -.001 .001 5 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 10 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 5 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 103 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 5 2225 ---- ---- ---- ---- .000 -.001 .001 7 2250 ---- ---- ---- ---- .000 -.001 .001 48 2275 ---- ---- ---- ---- .000 -.001 .001 20 2300 ---- ---- ---- ---- .000 -.001 .001 16 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 7 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 287 284 1143 SO4 OCT22 Silver Weekly Friday Option - Week 4 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 11 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 5 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 17 1700 ---- ---- ---- ---- .000 -.001 .001 3 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 3 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.001 .001 1740 ---- ---- ---- ---- .000 -.001 .001 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 4 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 10 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 1790 ---- ---- ---- ---- .000 -.001 .001 14 1795 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 7 1805 ---- ---- ---- ---- .000 -.002 .002 1810 ---- ---- ---- ---- .000 -.002 .002 2 1815 ---- ---- ---- ---- .000 -.002 .002 1820 ---- ---- ---- ---- .000 -.003 .003 1825 ---- ---- ---- ---- .000 -.003 .003 3 13 1830 ---- ---- ---- ---- .000 -.003 .003 9 1835 ---- ---- ---- ---- .000 -.004 .004 4 1840 ---- ---- .004A .004A .000 -.005 .005 1 8 1845 ---- ---- .003A .003A .000 -.006 .006 2 9 1850 ---- ---- .003A .003A .000 -.007 1 .007 3 5 1855 ---- ---- .003A .003A .000 -.008 .008 1860 ---- .010B .003A .010B .000 -.009 .009 6 2 1865 ---- .014B .003A .014B .000 -.011 .011 9 4 1870 ---- .018B .003A .003A .000 -.013 .013 2 1875 .005 .023B .003A .003A .000 -.015 1 .015 4 42 1880 ---- .030B .003A .003A .000 -.017 2 .017 6 10 1885 ---- .038B .003A .003A .000 -.020 .020 1 1 1890 ---- .049B .004A .004A .000 -.024 .024 9 1895 ---- .060B .004A .004A .000 -.029 .029 1 1900 .071 .081B .004A .004A .000 -.034 219 .034 15 17 1905 .031 .100B .004A .004A .000 -.040 22 .040 15 72 1910 ---- .131B .004A .004A .000 -.047 .047 5 1915 .037 .173B .012A .012A .003 -.053 2 .056 52 50 1920 .057 .217B .037A .050 .053 -.013 11 .066 10 1925 .179 .295B .040A .162B .103 +.025 4 .078 2 4 1930 .086 .287B .046A .086A .153 +.061 6 .092 26 22 1935 ---- .345B .054A .054A .203 +.095 .108 1940 .130 .399B .065A .260 .253 +.126 21 .127 2 15 1945 .130 .450B .079A .423 .303 +.155 4 .148 4 16 1950 .235 .435B .095A .382 .353 +.181 49 .172 13 53 1955 ---- .468B .162A .162A .403 +.204 .199 4 4 1960 ---- .502B .158A .158A .453 +.225 .228 1965 ---- .500B .174A .174A .503 +.243 .260 1970 ---- .550B .202A .202A .553 +.259 .294 3 1975 .551 .645B .236A .411A .603 +.273 1 .330 1980 ---- .633B ---- .539B .653 +.284 .369 1985 ---- .681B ---- ---- .703 +.294 .409 1990 ---- .733B ---- ---- .753 +.302 .451 1995 ---- .785B ---- ---- .803 +.309 .494 2000 ---- .836B ---- .750B .853 +.315 .538 10 2005 ---- .886B ---- ---- .903 +.320 .583 2010 ---- .936B ---- ---- .953 +.324 .629 2015 ---- .986B ---- ---- 1.003 +.327 .676 2020 ---- 1.007B ---- ---- 1.053 +.330 .723 2025 ---- 1.012B ---- ---- 1.103 +.332 .771 2030 ---- 1.000B ---- ---- 1.153 +.334 .819 2035 ---- .996B .866A .866A 1.203 +.336 .867 2040 ---- .993B .912A .912A 1.253 +.337 .916 2045 ---- ---- .959A .959A 1.303 +.338 .965 2050 ---- ---- 1.007A 1.007A 1.353 +.340 1.013 3 2055 ---- ---- 1.055A 1.055A 1.403 +.340 1.063 2060 ---- ---- 1.105A 1.105A 1.453 +.341 1.112 2065 ---- ---- 1.154A 1.154A 1.503 +.342 1.161 2070 ---- ---- 1.203A 1.203A 1.553 +.342 1.211 5 2075 ---- ---- ---- ---- 1.603 +.343 1.260 8 2080 ---- ---- ---- ---- 1.653 +.343 1.310 1 2085 ---- ---- ---- ---- 1.703 +.344 1.359 2090 ---- ---- ---- ---- 1.753 +.344 1.409 2095 ---- ---- ---- ---- 1.803 +.344 1.459 2100 ---- ---- ---- ---- 1.853 +.345 1.508 2 2105 ---- ---- ---- ---- 1.903 +.345 1.558 2110 ---- ---- ---- ---- 1.953 +.345 1.608 2115 ---- ---- ---- ---- 2.003 +.345 1.658 2120 ---- ---- ---- ---- 2.053 +.345 1.708 2125 ---- ---- ---- ---- 2.103 +.346 1.757 3 2130 ---- ---- ---- ---- 2.153 +.346 1.807 2135 ---- ---- ---- ---- 2.203 +.346 1.857 2140 ---- ---- ---- ---- 2.253 +.346 1.907 2145 ---- ---- ---- ---- 2.303 +.346 1.957 2150 ---- ---- ---- ---- 2.353 +.346 2.007 2155 ---- ---- ---- ---- 2.403 +.346 2.057 2160 ---- ---- ---- ---- 2.453 +.346 2.107 2165 ---- ---- ---- ---- 2.503 +.346 2.157 2170 ---- ---- ---- ---- 2.553 +.346 2.207 2175 ---- ---- ---- ---- 2.603 +.346 2.257 2180 ---- ---- ---- ---- 2.653 +.346 2.307 2185 ---- ---- ---- ---- 2.703 +.346 2.357 2190 ---- ---- ---- ---- 2.753 +.346 2.407 2195 ---- ---- ---- ---- 2.803 +.346 2.457 2200 ---- ---- ---- ---- 2.853 +.346 2.507 2205 ---- ---- ---- ---- 2.903 +.346 2.557 2210 ---- ---- ---- ---- 2.953 +.346 2.607 2225 ---- ---- ---- ---- 3.103 +.346 2.757 2250 ---- ---- ---- ---- 3.353 +.346 3.007 2275 ---- ---- ---- ---- 3.603 +.346 3.257 2300 ---- ---- ---- ---- 3.853 +.346 3.507 2325 ---- ---- ---- ---- 4.103 +.346 3.757 2350 ---- ---- ---- ---- 4.353 +.346 4.007 2375 ---- ---- ---- ---- 4.603 +.346 4.257 2400 ---- ---- ---- ---- 4.853 +.346 4.507 2425 ---- ---- ---- ---- 5.103 +.346 4.757 2450 ---- ---- ---- ---- 5.353 +.346 5.007 2475 ---- ---- ---- ---- 5.603 +.346 5.257 2500 ---- ---- ---- ---- 5.853 +.346 5.507 2525 ---- ---- ---- ---- 6.103 +.346 5.757 2550 ---- ---- ---- ---- 6.353 +.346 6.007 2575 ---- ---- ---- ---- 6.603 +.346 6.257 2600 ---- ---- ---- ---- 6.853 +.346 6.507 TOTAL EST.VOL VOLUME OPEN INT TOTAL 343 172 495 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.147 -.347 6.494 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.647 -.347 4.994 1475 ---- ---- ---- ---- 4.397 -.347 4.744 1500 ---- ---- ---- ---- 4.147 -.347 4.494 1525 ---- ---- ---- ---- 3.897 -.347 4.244 1550 ---- ---- ---- ---- 3.647 -.347 3.994 1575 ---- ---- ---- ---- 3.397 -.347 3.744 1600 ---- ---- ---- ---- 3.147 -.348 3.495 1625 ---- ---- ---- ---- 2.898 -.347 3.245 1650 ---- ---- ---- ---- 2.648 -.348 2.996 1 1675 ---- ---- ---- ---- 2.399 -.348 2.747 1700 ---- ---- ---- ---- 2.150 -.348 2.498 2 1705 ---- ---- ---- ---- 2.101 -.348 2.449 1710 ---- ---- 1.933A 1.933A 2.051 -.348 2.399 1715 ---- ---- 1.876A 1.876A 2.001 -.349 2.350 1720 ---- ---- 1.828A 1.828A 1.952 -.348 2.300 1725 ---- ---- 1.781A 1.781A 1.902 -.349 2.251 3 1730 ---- ---- 1.734A 1.734A 1.853 -.348 2.201 1735 ---- ---- 1.686A 1.686A 1.803 -.349 2.152 1740 ---- ---- 1.639A 1.639A 1.754 -.348 2.102 1745 ---- ---- 1.591A 1.591A 1.705 -.348 2.053 1750 ---- ---- 1.543A 1.543A 1.655 -.349 2.004 1 1755 ---- 1.978B 1.494A 1.494A 1.606 -.348 1.954 1760 ---- 1.928B 1.447A 1.447A 1.557 -.348 1.905 1765 ---- 1.879B 1.399A 1.399A 1.508 -.348 1.856 1770 ---- 1.829B 1.351A 1.351A 1.459 -.348 1.807 1775 ---- 1.780B 1.232A 1.232A 1.410 -.348 1.758 1780 ---- 1.730B 1.260A 1.260A 1.362 -.347 1.709 1785 ---- 1.681B 1.214A 1.214A 1.313 -.348 1.661 1790 ---- 1.632B 1.167A 1.167A 1.265 -.347 1.612 1795 ---- 1.583B 1.121A 1.121A 1.217 -.347 1.564 1800 ---- 1.533B .999A .999A 1.169 -.346 1.515 1805 ---- 1.483B 1.027A 1.027A 1.122 -.345 1.467 1810 ---- 1.434B .983A .983A 1.074 -.345 1.419 1815 ---- 1.385B .939A .939A 1.027 -.345 1.372 1820 ---- 1.337B .894A .894A .981 -.343 1.324 1825 ---- 1.288B .775A .775A .934 -.343 1.277 1830 ---- 1.240B .809A .809A .889 -.341 1.230 1835 ---- 1.191B .768A .768A .843 -.340 1.183 1840 ---- 1.142B .727A .727A .799 -.338 1.137 1 1845 ---- 1.093B .688A .688A .755 -.336 1.091 1850 ---- ---- .567A .567A .712 -.334 1.046 1855 ---- ---- .612A .612A .669 -.332 1.001 1860 ---- ---- .577A .577A .628 -.328 .956 1865 ---- ---- .465A .465A .588 -.324 .912 1870 ---- ---- .433A .433A .549 -.320 .869 1875 ---- ---- .390A .390A .511 -.316 .827 1880 ---- ---- .360A .360A .474 -.311 .785 1885 ---- ---- .334A .334A .439 -.305 .744 1890 ---- ---- .305A .305A .406 -.298 .704 1895 ---- ---- .280A .280A .374 -.291 .665 1900 ---- ---- .257A .257A .343 -.284 .627 1 1905 ---- ---- .235A .235A .315 -.276 .591 1910 ---- ---- .214A .214A .288 -.267 .555 1915 ---- ---- .194A .194A .263 -.257 .520 1920 .197 .493B .177A .233A .239 -.248 9 .487 6 5 1925 ---- .499B .161A .499B .217 -.238 .455 1930 ---- .467B .146A .146A .197 -.228 .425 1935 ---- .427B .131A .427B .178 -.218 .396 1940 .234 .388B .120A .242B .161 -.207 16 .368 16 4 1945 ---- .352B .109A .109A .146 -.195 .341 1950 ---- .361B .099A .099A .132 -.184 .316 8 6 1955 ---- .334B .091A .317B .119 -.174 .293 1960 ---- .310B .083A .307B .107 -.164 .271 2 1965 ---- .286B .076A .286B .097 -.153 .250 1970 ---- .262B .070A .262B .087 -.144 .231 1975 ---- .241B .064A .241B .078 -.135 .213 1980 ---- .223B .058A .223B .071 -.125 .196 8 1985 ---- .205B .054A .205B .064 -.116 .180 1990 .134 .188B .049A .049A .058 -.108 11 .166 1995 ---- .171B .045A .171B .052 -.100 .152 2000 ---- .158B .042A .042A .047 -.093 .140 2 2 2005 ---- .144B .039A .039A .043 -.086 .129 2010 ---- .131B .036A .036A .039 -.079 .118 2015 ---- .120B .033A .033A .035 -.074 .109 2020 .079 .110B .031A .031A .032 -.068 3 .100 2025 ---- .099B .029A .029A .029 -.063 .092 2030 ---- .091B .027A .027A .027 -.058 .085 5 2035 ---- .083B .025A .081B .025 -.053 .078 2040 ---- .075B .023A .074B .023 -.049 .072 2045 ---- .068B .022A .068B .021 -.045 .066 2050 ---- .062B .021A .021A .019 -.042 .061 2 2055 ---- ---- .020A .020A .018 -.039 .057 2060 ---- ---- .019A .019A .016 -.036 5 .052 5 4 2065 ---- ---- .018A .018A .015 -.033 .048 2070 ---- ---- .017A .017A .014 -.031 .045 2075 ---- ---- .016A .016A .013 -.029 .042 2080 ---- ---- .015A .015A .012 -.027 .039 2085 ---- ---- .015A .015A .011 -.025 .036 2 2090 ---- ---- .014A .014A .011 -.023 .034 2095 ---- ---- .014A .014A .010 -.021 .031 2100 ---- ---- .013A .013A .009 -.020 .029 8 10 2105 ---- ---- .013A .013A .009 -.019 .028 2110 ---- ---- .012A .012A .008 -.018 .026 2115 ---- ---- .012A .012A .008 -.016 .024 2120 ---- ---- .012A .012A .007 -.016 .023 2125 ---- ---- .011A .011A .007 -.014 .021 2130 ---- ---- .011A .011A .006 -.014 .020 2135 ---- ---- .011A .011A .006 -.013 .019 2140 ---- ---- .010A .010A .006 -.012 .018 2145 ---- ---- .010A .010A .005 -.012 .017 2150 ---- ---- .010A .010A .005 -.011 .016 2155 ---- ---- .010A .010A .005 -.010 .015 2160 ---- ---- .009A .009A .005 -.010 .015 2165 ---- ---- .009A .009A .004 -.010 .014 2170 ---- ---- .009A .009A .004 -.009 .013 2175 ---- ---- .009A .009A .004 -.009 .013 2180 ---- ---- .008A .008A .004 -.008 .012 2185 ---- ---- .008A .008A .003 -.008 .011 2190 ---- ---- .008A .008A .003 -.008 .011 2195 ---- ---- .008A .008A .003 -.007 .010 2200 ---- ---- .007A .007A .003 -.007 .010 3 2205 ---- ---- .007A .007A .003 -.007 .010 2210 ---- ---- .007A .007A .003 -.006 .009 2225 ---- ---- .007A .007A .002 -.006 .008 2250 ---- ---- .006A .006A .002 -.005 .007 15 2275 ---- ---- .005A .005A .002 -.004 .006 1 2300 ---- ---- ---- ---- .001 -.004 .005 2 18 2325 ---- ---- ---- ---- .001 -.003 .004 15 2350 ---- ---- ---- ---- .001 -.003 .004 2375 ---- ---- ---- ---- .001 -.002 .003 2400 ---- ---- ---- ---- .001 -.002 .003 21 2425 ---- ---- ---- ---- .001 -.002 .003 2450 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 49 130 W1S NOV22 Silver Weekly Wednesday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 3 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 .003 .003 .003 .003 .002 -.001 4 .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 -.001 .005 1705 ---- ---- ---- ---- .004 -.002 .006 1710 ---- ---- ---- ---- .005 -.001 .006 1715 ---- ---- ---- ---- .005 -.002 .007 1720 ---- ---- ---- ---- .005 -.002 .007 1725 ---- ---- ---- ---- .006 -.002 .008 1730 ---- ---- ---- ---- .006 -.002 .008 1735 ---- ---- ---- ---- .007 -.002 .009 1740 ---- ---- ---- ---- .008 -.001 .009 1745 ---- ---- ---- ---- .008 -.002 .010 1750 ---- ---- ---- ---- .009 -.002 .011 2 1755 ---- ---- ---- ---- .010 -.001 .011 1760 ---- ---- ---- ---- .011 -.001 .012 1765 ---- ---- ---- ---- .012 -.001 .013 1770 ---- ---- ---- ---- .013 -.001 .014 1775 ---- .016B ---- .016B .014 -.001 .015 1780 ---- .018B ---- .018B .015 -.001 .016 1 1785 .017 .021B .017 .017 .017 -.001 2 .018 1 1790 ---- .024B ---- .024B .019 UNCH .019 1795 ---- .027B ---- .027B .021 UNCH .021 1800 ---- .030B ---- .030B .023 +.001 .022 2 1805 ---- .034B ---- .034B .025 +.001 .024 1810 ---- .039B ---- .039B .028 +.002 .026 1815 ---- .044B ---- .044B .031 +.003 .028 1820 ---- .049B ---- .049B .034 +.003 .031 1825 ---- .055B .033A .033A .038 +.004 .034 1830 ---- .062B .034A .034A .042 +.005 .037 1835 ---- .070B .037A .037A .047 +.007 .040 1840 ---- .078B .039A .039A .052 +.008 .044 1 2 1845 ---- .088B .042A .042A .058 +.010 .048 4 4 1850 ---- .099B .045A .045A .065 +.013 .052 1855 ---- .111B .049A .049A .073 +.016 .057 1860 ---- .124B .053A .053A .081 +.018 .063 1865 .067 .137B .057A .137B .091 +.022 8 .069 2 2 1870 ---- .152B .061A .061A .102 +.026 .076 1875 ---- .171B .068A .068A .114 +.031 .083 1880 ---- .192B .073A .073A .127 +.036 .091 1885 ---- .210B .080A .080A .142 +.041 .101 1890 ---- .235B .088A .088A .159 +.048 .111 1895 ---- .260B .096A .096A .177 +.055 .122 1900 ---- .285B .105A .105A .196 +.062 .134 1905 ---- .310B .117A .117A .218 +.071 .147 1910 ---- .340B .128A .128A .241 +.080 .161 1915 ---- .369B .140A .140A .266 +.089 .177 1920 ---- .401B .155A .155A .292 +.099 .193 1925 ---- .443B .170A .170A .320 +.109 .211 20 20 1930 ---- .463B .203A .203A .350 +.119 .231 1935 ---- .461B .229A .229A .381 +.129 .252 1940 ---- .478B .256A .256A .414 +.140 .274 1945 ---- .517B .283A .283A .449 +.152 .297 1950 .442 .628B .303A .439A .484 +.162 1 .322 1 1955 ---- .600B .320A .320A .522 +.173 .349 1960 ---- .642B .336A .336A .560 +.183 .377 1965 ---- .685B .349A .349A .599 +.193 .406 1 1970 ---- .729B .375A .375A .640 +.203 .437 1975 ---- .848B .404A .404A .681 +.213 .468 1980 ---- .818B .434A .434A .723 +.221 .502 1985 ---- .864B .466A .466A .767 +.231 .536 1990 ---- .910B .499A .499A .810 +.239 .571 2 2 1995 ---- .956B .533A .533A .855 +.247 .608 2000 ---- 1.073B .569A .569A .900 +.254 .646 2005 ---- 1.050B ---- ---- .945 +.261 .684 2010 ---- 1.097B ---- .925B .991 +.267 .724 2015 ---- 1.144B ---- .971B 1.038 +.274 .764 2020 ---- 1.192B ---- 1.015B 1.085 +.279 .806 2025 ---- 1.312B ---- 1.312B 1.132 +.284 .848 2030 ---- 1.288B ---- 1.110B 1.179 +.289 .890 2035 ---- 1.335B ---- 1.155B 1.227 +.294 .933 2040 ---- 1.385B ---- 1.203B 1.275 +.298 .977 2045 ---- 1.434B ---- 1.252B 1.323 +.301 1.022 2050 ---- 1.495B ---- 1.495B 1.372 +.305 1.067 2055 ---- 1.533B ---- 1.346B 1.420 +.308 1.112 2060 ---- 1.583B ---- 1.394B 1.469 +.311 1.158 2065 ---- 1.633B 1.203A 1.203A 1.517 +.313 1.204 2070 ---- 1.683B 1.248A 1.248A 1.566 +.316 1.250 2075 1.583 1.732B 1.294A 1.416A 1.615 +.318 1 1.297 2080 ---- 1.782B 1.339A 1.339A 1.664 +.320 1.344 2085 ---- 1.831B 1.385A 1.385A 1.714 +.323 1.391 2090 ---- 1.881B 1.432A 1.432A 1.763 +.324 1.439 2095 ---- 1.932B 1.479A 1.479A 1.812 +.325 1.487 2100 ---- 1.982B 1.526A 1.526A 1.861 +.326 1.535 1 2105 ---- 2.033B 1.574A 1.574A 1.911 +.328 1.583 2110 ---- 2.083B 1.621A 1.621A 1.960 +.329 1.631 2115 ---- 2.070B 1.669A 1.669A 2.010 +.331 1.679 2120 ---- 2.095B 1.716A 1.716A 2.059 +.331 1.728 2125 ---- 2.130B 1.764A 1.764A 2.109 +.332 1.777 1 2 2130 ---- 2.130B 1.813A 1.813A 2.159 +.334 1.825 2135 ---- 2.169B 1.862A 1.862A 2.208 +.334 1.874 2140 ---- 2.219B 1.910A 1.910A 2.258 +.335 1.923 2145 ---- 2.270B 1.959A 1.959A 2.308 +.336 1.972 2150 ---- 2.271B 2.008A 2.008A 2.357 +.336 2.021 2155 ---- 2.299B 2.057A 2.057A 2.407 +.337 2.070 2160 ---- 2.296B 2.106A 2.106A 2.457 +.337 2.120 2165 ---- 2.291B 2.155A 2.155A 2.506 +.337 2.169 2170 ---- 2.300B 2.205A 2.205A 2.556 +.338 2.218 2175 ---- 2.320B 2.254A 2.254A 2.606 +.338 2.268 2180 ---- ---- 2.303A 2.303A 2.656 +.339 2.317 2185 ---- ---- 2.353A 2.353A 2.706 +.340 2.366 2190 ---- ---- 2.402A 2.402A 2.755 +.339 2.416 2195 ---- ---- 2.452A 2.452A 2.805 +.340 2.465 2200 ---- ---- 2.501A 2.501A 2.855 +.340 2.515 2205 ---- ---- 2.550A 2.550A 2.905 +.341 2.564 2210 ---- ---- 2.600A 2.600A 2.955 +.341 2.614 2225 ---- ---- ---- ---- 3.105 +.342 2.763 2250 ---- ---- ---- ---- 3.354 +.343 3.011 2275 ---- ---- ---- ---- 3.604 +.344 3.260 2300 ---- ---- ---- ---- 3.854 +.344 3.510 2325 ---- ---- ---- ---- 4.103 +.344 3.759 2350 ---- ---- ---- ---- 4.353 +.345 4.008 2375 ---- ---- ---- ---- 4.603 +.345 4.258 2400 ---- ---- ---- ---- 4.853 +.345 4.508 2425 ---- ---- ---- ---- 5.103 +.346 4.757 2450 ---- ---- ---- ---- 5.353 +.346 5.007 2475 ---- ---- ---- ---- 5.603 +.346 5.257 2500 ---- ---- ---- ---- 5.853 +.346 5.507 2525 ---- ---- ---- ---- 6.103 +.346 5.757 2550 ---- ---- ---- ---- 6.353 +.347 6.006 2575 ---- ---- ---- ---- 6.603 +.347 6.256 2600 ---- ---- ---- ---- 6.853 +.347 6.506 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 30 44 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.147 -.347 6.494 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.647 -.347 4.994 1475 ---- ---- ---- ---- 4.398 -.346 4.744 1500 ---- ---- ---- ---- 4.148 -.347 4.495 1525 ---- ---- ---- ---- 3.899 -.346 4.245 1550 ---- ---- ---- ---- 3.650 -.346 3.996 1575 ---- ---- ---- ---- 3.401 -.347 3.748 1600 ---- ---- ---- ---- 3.153 -.347 3.500 1625 ---- ---- 2.803A 2.803A 2.905 -.347 3.252 1650 ---- ---- 2.554A 2.554A 2.659 -.347 3.006 1675 ---- 2.772B 2.314A 2.314A 2.413 -.347 2.760 1700 ---- 2.527B 1.992A 1.992A 2.170 -.346 2.516 1705 ---- 2.478B 2.027A 2.027A 2.121 -.347 2.468 1710 ---- 2.429B 1.980A 1.980A 2.073 -.346 2.419 1715 ---- 2.380B 1.933A 1.933A 2.025 -.346 2.371 1720 ---- 2.332B 1.886A 1.886A 1.977 -.346 2.323 1725 ---- 2.283B 1.755A 1.755A 1.929 -.346 2.275 1730 ---- 2.235B 1.793A 1.793A 1.882 -.345 2.227 1735 ---- 2.187B 1.747A 1.747A 1.834 -.345 2.179 1740 ---- 2.138B 1.701A 1.701A 1.787 -.344 2.131 1745 ---- 2.090B 1.656A 1.656A 1.740 -.344 2.084 1750 ---- 2.042B 1.527A 1.527A 1.694 -.342 2.036 1755 ---- 1.995B 1.566A 1.566A 1.647 -.342 1.989 1760 ---- 1.947B 1.521A 1.521A 1.601 -.341 1.942 1765 ---- 1.899B 1.478A 1.478A 1.555 -.340 1.895 1770 ---- 1.851B 1.434A 1.434A 1.510 -.339 1.849 1775 ---- 1.804B 1.304A 1.304A 1.465 -.337 1.802 1780 ---- 1.758B 1.348A 1.348A 1.420 -.336 1.756 1785 ---- ---- 1.306A 1.306A 1.376 -.335 1.711 1790 ---- ---- 1.264A 1.264A 1.332 -.333 1.665 1795 ---- ---- 1.222A 1.222A 1.288 -.332 1.620 1800 ---- ---- 1.094A 1.094A 1.245 -.330 1.575 1805 ---- ---- 1.142A 1.142A 1.203 -.328 1.531 1810 ---- ---- 1.104A 1.104A 1.161 -.325 1.486 1815 ---- ---- 1.066A 1.066A 1.119 -.324 1.443 1820 ---- ---- 1.027A 1.027A 1.079 -.320 1.399 1825 ---- ---- .899A .899A 1.038 -.319 1.357 1830 ---- ---- .954A .954A .999 -.315 1.314 1835 ---- ---- .919A .919A .960 -.312 1.272 1840 ---- ---- .884A .884A .922 -.309 1.231 1845 ---- ---- .851A .851A .885 -.305 1.190 1850 ---- ---- .725A .725A .848 -.302 1.150 1855 ---- ---- .705A .705A .813 -.298 1.111 1860 ---- ---- .674A .674A .778 -.294 1.072 1865 ---- ---- .644A .644A .744 -.290 1.034 1870 ---- ---- .615A .615A .711 -.285 .996 1875 ---- ---- .575A .575A .678 -.282 .960 1 1880 ---- ---- .548A .548A .647 -.277 .924 1885 ---- ---- .520A .520A .617 -.271 .888 1890 ---- ---- .495A .495A .588 -.266 .854 1895 ---- ---- .472A .472A .559 -.261 .820 1900 ---- .796B .449A .795B .532 -.256 .788 1905 ---- .802B .425A .802B .506 -.250 .756 1910 ---- .781B .404A .781B .480 -.245 .725 1915 ---- .749B .383A .749B .456 -.238 .694 1920 ---- .718B .363A .718B .432 -.233 .665 1925 ---- .687B .344A .687B .410 -.227 .637 1930 ---- .653B .325A .325A .388 -.221 .609 1935 ---- .619B .308A .615B .368 -.214 .582 1940 ---- .587B .292A .587B .348 -.209 .557 1945 ---- .556B .276A .556B .329 -.203 .532 1950 ---- .525B .261A .510B .311 -.197 .508 1955 ---- .532B .247A .515B .294 -.191 .485 2 1960 ---- .508B .233A .497B .278 -.184 .462 1965 ---- .484B .219A .482B .263 -.178 .441 1970 ---- .462B .207A .462B .248 -.172 .420 1975 ---- .440B .196A .438B .235 -.166 .401 1980 ---- .419B .185A .419B .222 -.160 .382 1985 ---- .400B .175A .400B .209 -.155 .364 4 1990 ---- .379B .166A .379B .198 -.148 .346 1995 ---- .362B .157A .362B .187 -.143 .330 2000 .188 .343B .149A .187A .176 -.138 1 .314 2 2005 ---- .328B .141A .328B .167 -.132 .299 2010 ---- .311B .134A .311B .157 -.127 .284 1 2015 ---- .296B .127A .296B .149 -.121 .270 2020 ---- .281B .120A .120A .140 -.117 .257 2025 ---- .266B .114A .114A .133 -.112 .245 2030 ---- .254B .108A .108A .125 -.108 .233 2035 ---- .241B .103A .103A .119 -.102 .221 2040 ---- .228B .098A .098A .112 -.099 .211 2045 ---- .216B .093A .093A .106 -.094 .200 2050 ---- .205B .088A .088A .100 -.090 .190 2055 ---- .194B .084A .084A .095 -.086 .181 2060 ---- .185B .080A .080A .090 -.082 .172 2065 ---- .175B .076A .076A .085 -.079 .164 2070 ---- .166B .072A .072A .081 -.075 .156 2075 ---- .158B .069A .158B .076 -.072 .148 2080 ---- .149B .066A .066A .072 -.069 .141 2085 ---- .142B .063A .142B .069 -.065 .134 2090 ---- .134B .060A .134B .065 -.063 .128 2095 ---- .126B .057A .126B .062 -.059 .121 2100 ---- .120B .054A .119B .059 -.056 .115 2105 ---- .113B .052A .113B .056 -.054 .110 2110 ---- .108B .050A .108B .053 -.051 .104 2115 ---- .101B .048A .101B .050 -.049 .099 2120 ---- .096B .046A .096B .048 -.046 .094 2125 ---- .091B .044A .091B .045 -.045 .090 1 2130 ---- .086B .042A .086B .043 -.042 .085 2135 ---- ---- .040A .040A .041 -.040 .081 2140 ---- .078B .039A .078B .039 -.038 .077 2145 ---- ---- .037A .037A .037 -.037 .074 2150 ---- ---- .036A .036A .036 -.034 .070 2155 ---- ---- .035A .035A .034 -.033 .067 2160 ---- ---- .034A .034A .032 -.032 .064 2165 ---- ---- .032A .032A .031 -.030 .061 2175 ---- ---- .030A .030A .028 -.027 .055 2200 ---- ---- .026A .026A .023 -.021 .044 2225 ---- ---- .023A .023A .019 -.017 .036 2250 ---- ---- .020A .020A .016 -.015 .031 2275 ---- ---- .018A .018A .013 -.013 .026 2300 ---- ---- .017A .017A .012 -.011 .023 2325 ---- ---- .015A .015A .010 -.010 .020 2350 ---- ---- .014A .014A .009 -.009 .018 2375 ---- ---- .013A .013A .008 -.008 .016 2400 ---- ---- .012A .012A .007 -.008 .015 2425 ---- ---- .011A .011A .007 -.007 .014 2450 ---- ---- .011A .011A .006 -.007 .013 2475 ---- ---- .010A .010A .006 -.006 .012 2500 ---- ---- .010A .010A .005 -.006 .011 2525 ---- ---- .009A .009A .005 -.005 .010 2550 ---- ---- .009A .009A .005 -.005 .010 2575 ---- ---- ---- ---- .004 -.005 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 UNCH .002 1475 ---- ---- ---- ---- .003 +.001 .002 1500 ---- ---- ---- ---- .003 UNCH .003 1525 ---- ---- ---- ---- .004 UNCH .004 1550 ---- ---- ---- ---- .005 UNCH .005 1575 ---- ---- ---- ---- .007 UNCH .007 1600 ---- ---- ---- ---- .008 -.001 .009 1625 ---- ---- ---- ---- .011 UNCH .011 1650 ---- ---- ---- ---- .014 UNCH .014 1675 ---- ---- ---- ---- .018 -.001 .019 1700 ---- .026B ---- .026B .025 UNCH .025 1705 ---- .028B ---- .028B .026 UNCH .026 1710 ---- .030B ---- .030B .028 UNCH .028 1715 ---- .033B ---- .033B .030 +.001 .029 1720 ---- .036B ---- .036B .032 +.001 .031 1725 ---- .039B ---- .039B .034 +.001 .033 1730 ---- .042B ---- .042B .036 +.001 .035 1735 ---- .046B ---- .046B .039 +.002 .037 1740 ---- .050B ---- .050B .042 +.003 .039 1745 ---- .054B ---- .054B .045 +.003 .042 1750 ---- .058B ---- .058B .048 +.004 .044 1755 ---- .063B .046A .046A .052 +.005 .047 1760 ---- .068B .049A .049A .056 +.006 .050 1765 ---- .074B .051A .051A .060 +.007 .053 1770 ---- .080B .053A .053A .064 +.007 .057 1775 ---- .086B .056A .056A .069 +.009 .060 1780 ---- .093B .059A .059A .074 +.010 .064 1785 ---- .100B .064A .064A .080 +.012 .068 1790 ---- .108B .066A .066A .086 +.013 .073 1795 ---- .116B .071A .071A .092 +.014 .078 1800 ---- .125B .075A .075A .099 +.016 .083 2 2 1805 ---- .134B .080A .080A .107 +.019 .088 1810 ---- .144B .084A .084A .115 +.021 .094 1815 ---- .155B .089A .089A .123 +.023 .100 1820 ---- .167B .095A .095A .133 +.026 .107 1825 ---- .179B .100A .100A .142 +.028 .114 1830 ---- .192B .107A .107A .153 +.031 .122 1835 ---- .207B .114A .114A .164 +.034 .130 1840 ---- .221B .121A .121A .176 +.038 .138 1845 ---- .238B .129A .129A .189 +.041 .148 1850 ---- .252B .137A .137A .202 +.045 .157 1855 ---- .271B .146A .146A .216 +.048 .168 1860 ---- .289B .156A .156A .231 +.052 .179 1865 ---- .308B .167A .167A .247 +.056 .191 1870 ---- .330B .177A .177A .264 +.061 .203 1875 ---- .349B .189A .189A .282 +.066 .216 3 4 1880 ---- .375B .202A .202A .301 +.071 .230 1885 ---- .396B .214A .214A .320 +.075 .245 1 1890 ---- .420B .228A .228A .341 +.080 .261 1895 ---- .445B .244A .244A .363 +.086 .277 1900 ---- .475B .260A .260A .385 +.091 .294 6 1905 ---- .502B .275A .275A .409 +.097 .312 1910 ---- .530B .293A .293A .433 +.102 .331 1915 ---- .559B .311A .311A .459 +.108 .351 1920 ---- .590B .330A .330A .485 +.114 .371 6 1925 ---- .623B .349A .349A .513 +.120 .393 1930 ---- .649B .383A .383A .541 +.126 .415 1935 ---- .682B .410A .410A .570 +.132 .438 1940 ---- .721B .437A .437A .601 +.138 .463 1945 ---- .755B .465A .465A .632 +.144 .488 1950 ---- .791B .494A .494A .664 +.150 .514 1 1955 ---- .827B .518A .518A .697 +.157 .540 1960 ---- .836B .539A .539A .731 +.163 .568 1965 ---- .836B .553A .553A .765 +.168 .597 1970 ---- .859B .575A .575A .801 +.175 .626 1975 ---- .975B .602A .602A .837 +.181 .656 1980 ---- .937B .631A .631A .874 +.187 .687 1985 ---- .977B .661A .661A .912 +.193 .719 4 1990 ---- 1.017B .691A .691A .950 +.198 .752 1995 ---- 1.058B .722A .722A .989 +.204 .785 2000 ---- 1.180B .755A .755A 1.028 +.209 .819 3 2005 ---- 1.141B .788A .788A 1.069 +.215 .854 2010 ---- 1.184B .821A .821A 1.109 +.220 .889 2015 ---- 1.227B .856A .856A 1.151 +.225 .926 2020 ---- 1.271B .891A .891A 1.192 +.230 .962 2025 ---- 1.396B .927A .927A 1.234 +.234 1.000 2030 ---- 1.357B .963A .963A 1.277 +.239 1.038 2035 ---- 1.402B ---- 1.220B 1.320 +.244 1.076 2040 ---- 1.447B ---- 1.264B 1.364 +.248 1.116 2045 ---- 1.492B ---- 1.308B 1.408 +.253 1.155 2050 ---- 1.617B ---- 1.617B 1.452 +.257 1.195 2055 ---- 1.583B ---- 1.397B 1.496 +.260 1.236 2060 ---- 1.630B ---- 1.442B 1.541 +.264 1.277 2065 ---- 1.676B ---- ---- 1.587 +.268 1.319 2070 ---- 1.722B ---- ---- 1.632 +.272 1.360 2075 ---- 1.852B ---- 1.852B 1.678 +.275 1.403 2080 ---- 1.815B ---- ---- 1.724 +.279 1.445 2085 ---- 1.862B ---- ---- 1.770 +.281 1.489 2090 ---- 1.909B ---- ---- 1.816 +.284 1.532 2095 ---- 1.956B ---- ---- 1.863 +.287 1.576 2100 ---- 2.088B ---- 2.084B 1.910 +.290 1.620 2105 ---- 2.052B ---- ---- 1.957 +.293 1.664 2110 ---- 2.099B ---- ---- 2.004 +.295 1.709 2115 ---- 2.147B ---- 1.833B 2.051 +.298 1.753 2120 ---- 2.195B ---- 1.881B 2.099 +.300 1.799 2125 ---- 2.325B ---- 2.324B 2.146 +.302 1.844 2130 ---- 2.291B ---- ---- 2.194 +.305 1.889 2135 ---- 2.340B ---- 2.028B 2.242 +.307 1.935 2140 ---- 2.388B ---- 2.078B 2.290 +.309 1.981 2145 ---- 2.437B ---- 2.127B 2.338 +.310 2.028 2150 ---- 2.566B ---- 2.564B 2.386 +.312 2.074 2155 ---- 2.536B ---- ---- 2.435 +.314 2.121 2160 ---- 2.585B ---- ---- 2.483 +.315 2.168 2165 ---- 2.635B ---- ---- 2.532 +.317 2.215 2175 ---- 2.733B 2.308A 2.308A 2.629 +.320 2.309 2200 ---- 2.981B 2.546A 2.546A 2.873 +.325 2.548 2225 ---- 3.229B 2.786A 2.786A 3.119 +.329 2.790 2250 ---- 3.387B 3.029A 3.029A 3.366 +.332 3.034 2275 ---- 3.482B 3.274A 3.274A 3.614 +.335 3.279 2300 ---- 3.822B 3.520A 3.520A 3.862 +.336 3.526 2325 ---- ---- ---- ---- 4.110 +.337 3.773 2350 ---- ---- ---- ---- 4.359 +.338 4.021 2375 ---- ---- ---- ---- 4.608 +.339 4.269 2400 ---- ---- ---- ---- 4.857 +.340 4.517 2425 ---- ---- ---- ---- 5.107 +.341 4.766 2450 ---- ---- ---- ---- 5.356 +.341 5.015 2475 ---- ---- ---- ---- 5.605 +.341 5.264 2500 ---- ---- ---- ---- 5.855 +.342 5.513 2525 ---- ---- ---- ---- 6.105 +.343 5.762 2550 ---- ---- ---- ---- 6.354 +.342 6.012 2575 ---- ---- ---- ---- 6.604 +.343 6.261 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 15 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.147 -.347 6.494 1325 ---- ---- ---- ---- 5.897 -.347 6.244 1350 ---- ---- ---- ---- 5.647 -.347 5.994 1375 ---- ---- ---- ---- 5.397 -.347 5.744 1400 ---- ---- ---- ---- 5.147 -.347 5.494 1425 ---- ---- ---- ---- 4.897 -.347 5.244 1450 ---- ---- ---- ---- 4.648 -.347 4.995 1475 ---- ---- ---- ---- 4.399 -.347 4.746 1500 ---- ---- ---- ---- 4.150 -.347 4.497 1525 ---- ---- ---- ---- 3.902 -.347 4.249 1550 ---- ---- ---- ---- 3.654 -.347 4.001 1575 ---- ---- ---- ---- 3.407 -.347 3.754 1600 ---- ---- ---- ---- 3.160 -.348 3.508 1625 ---- ---- ---- ---- 2.915 -.348 3.263 1650 ---- ---- ---- ---- 2.672 -.347 3.019 1675 ---- ---- 2.256A 2.256A 2.431 -.346 2.777 1700 ---- ---- 2.020A 2.020A 2.193 -.344 2.537 1705 ---- ---- ---- ---- 2.147 -.343 2.490 1710 ---- ---- ---- ---- 2.100 -.342 2.442 1715 ---- ---- ---- ---- 2.053 -.342 2.395 1720 ---- ---- ---- ---- 2.007 -.341 2.348 1725 ---- ---- 1.795A 1.795A 1.961 -.340 2.301 1730 ---- ---- ---- ---- 1.915 -.340 2.255 1735 ---- ---- ---- ---- 1.870 -.338 2.208 1740 ---- ---- ---- ---- 1.824 -.338 2.162 1745 ---- ---- ---- ---- 1.779 -.337 2.116 1750 ---- ---- 1.575A 1.575A 1.735 -.335 2.070 1755 ---- ---- ---- ---- 1.691 -.333 2.024 1760 ---- ---- ---- ---- 1.647 -.332 1.979 1765 ---- ---- ---- ---- 1.603 -.331 1.934 1770 ---- ---- ---- ---- 1.560 -.330 1.890 1775 ---- ---- 1.370A 1.370A 1.518 -.327 1.845 1780 ---- ---- ---- ---- 1.476 -.325 1.801 1785 ---- ---- ---- ---- 1.434 -.324 1.758 1790 ---- ---- ---- ---- 1.393 -.321 1.714 1795 ---- ---- ---- ---- 1.352 -.320 1.672 1800 ---- ---- 1.170A 1.170A 1.312 -.317 1.629 1805 ---- ---- ---- ---- 1.273 -.314 1.587 1810 ---- ---- ---- ---- 1.234 -.312 1.546 1815 ---- ---- ---- ---- 1.196 -.309 1.505 1820 ---- ---- ---- ---- 1.158 -.306 1.464 1825 ---- ---- .990A .990A 1.121 -.304 1.425 1830 ---- ---- ---- ---- 1.085 -.300 1.385 1835 ---- ---- ---- ---- 1.049 -.297 1.346 1840 ---- ---- ---- ---- 1.014 -.294 1.308 1845 ---- ---- ---- ---- .980 -.291 1.271 2 1850 ---- ---- .831A .831A .946 -.288 1.234 1855 ---- ---- ---- ---- .913 -.284 1.197 1860 ---- ---- ---- ---- .881 -.280 1.161 1865 ---- ---- .744A .744A .850 -.276 1.126 1870 ---- ---- .714A .714A .819 -.273 1.092 1875 ---- ---- .689A .689A .789 -.269 1.058 1880 ---- ---- .663A .663A .760 -.265 1.025 1885 ---- ---- .636A .636A .731 -.262 .993 1890 ---- ---- .612A .612A .704 -.257 .961 1895 ---- ---- .588A .588A .677 -.253 .930 1900 ---- ---- .567A .567A .650 -.249 .899 1905 ---- ---- .544A .544A .625 -.245 .870 1910 ---- ---- .522A .522A .600 -.241 .841 1915 ---- ---- .501A .501A .576 -.237 .813 1920 ---- ---- .481A .481A .553 -.232 .785 1925 ---- ---- .462A .462A .531 -.227 .758 1930 ---- ---- .443A .443A .509 -.223 .732 1935 ---- ---- .425A .425A .488 -.218 .706 1940 ---- ---- .407A .407A .468 -.213 .681 1945 ---- ---- .390A .390A .449 -.208 .657 1950 ---- ---- .374A .374A .430 -.203 .633 1955 ---- ---- .358A .358A .412 -.199 .611 1960 ---- .636B .343A .343A .394 -.194 .588 1965 ---- .613B .328A .328A .378 -.189 .567 1970 ---- .591B .314A .314A .362 -.184 .546 1975 ---- .569B .301A .301A .346 -.180 .526 1980 ---- .548B .289A .289A .331 -.175 .506 1985 ---- .528B .274A .274A .317 -.170 .487 1990 ---- .508B .263A .263A .303 -.166 .469 1995 ---- .489B .252A .252A .290 -.161 .451 2000 ---- .470B .241A .241A .278 -.156 .434 9 2005 ---- .452B .231A .231A .265 -.152 .417 2010 ---- .435B .221A .221A .254 -.147 .401 2015 ---- .418B .212A .212A .243 -.143 .386 2020 ---- .401B .203A .203A .232 -.139 .371 2025 ---- .386B .194A .194A .222 -.134 .356 2030 ---- .371B .186A .186A .212 -.130 .342 2035 ---- .357B .179A .179A .203 -.126 .329 2040 ---- .343B .171A .171A .194 -.122 .316 2045 ---- .328B .164A .164A .185 -.119 .304 2050 ---- .316B .157A .157A .177 -.115 .292 2075 ---- .257B .128A .128A .141 -.098 .239 2100 ---- .209B .104A .104A .113 -.082 .195 6 2125 ---- .169B .086A .086A .091 -.069 .160 28 2150 ---- .137B .071A .071A .074 -.058 .132 2175 ---- .110B .059A .059A .061 -.048 .109 2200 ---- ---- .050A .050A .050 -.041 .091 2225 ---- ---- .043A .043A .042 -.034 .076 2250 ---- ---- .037A .037A .036 -.028 .064 2275 ---- ---- .032A .032A .031 -.023 .054 9 2300 ---- ---- .029A .029A .026 -.020 .046 2325 ---- ---- .026A .026A .023 -.017 .040 2350 ---- ---- .024A .024A .020 -.014 .034 2375 ---- ---- .022A .022A .018 -.012 .030 2400 ---- ---- .021A .021A .016 -.010 .026 2425 ---- ---- .020A .020A .015 -.008 .023 2450 ---- ---- .018A .018A .013 -.007 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .003 UNCH .003 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .007 -.001 .008 1525 ---- ---- ---- ---- .009 UNCH .009 1550 ---- ---- ---- ---- .011 -.001 .012 1575 ---- ---- ---- ---- .013 -.002 .015 1600 ---- ---- ---- ---- .017 -.001 .018 1625 ---- ---- ---- ---- .022 -.001 .023 1650 ---- ---- ---- ---- .028 -.001 .029 1675 ---- .040B ---- .040B .037 UNCH .037 1700 ---- .056B ---- .056B .050 +.003 .047 2 1705 ---- .060B ---- .060B .053 +.004 .049 1710 ---- .064B ---- .064B .056 +.004 .052 1715 ---- .068B ---- .068B .059 +.004 .055 1720 ---- .073B ---- .073B .063 +.005 .058 1725 ---- .078B .060A .060A .067 +.006 .061 1730 ---- .084B .063A .063A .071 +.007 .064 1735 ---- .089B ---- .089B .075 +.008 .067 1740 ---- .096B .070A .070A .080 +.009 .071 1745 ---- .102B .073A .073A .085 +.010 .075 1750 ---- .109B .077A .077A .090 +.011 .079 1 1755 ---- .116B .081A .081A .096 +.012 .084 1760 ---- .123B .084A .084A .102 +.014 .088 1765 ---- .131B .089A .089A .109 +.016 .093 1770 ---- .140B .094A .094A .116 +.018 .098 1775 ---- .149B .098A .098A .123 +.019 .104 1780 ---- .158B .104A .104A .131 +.021 .110 1785 ---- .168B .110A .110A .139 +.023 .116 1790 ---- .178B .115A .115A .148 +.025 .123 1795 ---- .190B .121A .121A .157 +.027 .130 1800 ---- .201B .129A .129A .167 +.029 .138 1805 ---- .214B .135A .135A .178 +.032 .146 1810 ---- .227B .143A .143A .189 +.035 .154 1815 ---- .241B .150A .150A .200 +.037 .163 1820 ---- .255B .159A .159A .213 +.040 .173 1825 ---- .270B .168A .168A .226 +.043 .183 1830 ---- .284B .177A .177A .239 +.046 .193 1835 ---- .301B .187A .187A .253 +.049 .204 1840 ---- .317B .197A .197A .268 +.052 .216 1845 ---- .337B .208A .208A .284 +.056 .228 1850 ---- .354B .219A .219A .300 +.059 .241 1855 ---- .376B .232A .232A .317 +.062 .255 1860 ---- .397B .244A .244A .335 +.066 .269 1865 ---- .416B .258A .258A .354 +.070 .284 1870 ---- .438B .272A .272A .373 +.074 .299 1875 .400 .465B .288A .378A .393 +.078 2 .315 1880 ---- .486B .303A .303A .414 +.082 .332 1885 ---- .510B .318A .318A .435 +.085 .350 1890 ---- .535B .336A .336A .457 +.089 .368 1895 ---- .564B .352A .352A .480 +.093 .387 1900 ---- .588B .371A .371A .504 +.098 .406 1905 ---- .618B .390A .390A .528 +.101 .427 1910 ---- .648B .409A .409A .553 +.106 .447 1915 ---- .673B .429A .429A .579 +.110 .469 1920 ---- .703B .450A .450A .606 +.115 .491 1925 ---- .733B .471A .471A .633 +.119 .514 1930 ---- .768B ---- .768B .662 +.124 .538 1935 ---- .800B ---- .800B .691 +.129 .562 1940 ---- .825B ---- .824B .721 +.134 .587 1945 ---- .840B ---- .840B .751 +.138 .613 1950 ---- .899B ---- .899B .782 +.143 .639 1955 ---- .840B ---- .840B .814 +.147 .667 1960 ---- .864B ---- .864B .847 +.153 .694 1965 ---- .864B ---- .864B .880 +.157 .723 1970 ---- .865B ---- .865B .914 +.162 .752 1975 ---- 1.074B ---- 1.074B .948 +.167 .781 1980 ---- .884B ---- .884B .983 +.171 .812 1985 ---- .891B ---- .891B 1.019 +.177 .842 1990 ---- .888B ---- .888B 1.055 +.181 .874 1995 ---- ---- ---- ---- 1.092 +.186 .906 2000 ---- 1.270B ---- 1.270B 1.129 +.190 .939 2005 ---- ---- ---- ---- 1.167 +.195 .972 2010 ---- ---- ---- ---- 1.205 +.199 1.006 2015 ---- ---- ---- ---- 1.244 +.204 1.040 2020 ---- ---- ---- ---- 1.283 +.208 1.075 2025 ---- 1.470B ---- 1.470B 1.323 +.212 1.111 2030 ---- ---- ---- ---- 1.363 +.216 1.147 2035 ---- ---- ---- ---- 1.404 +.220 1.184 2040 ---- ---- ---- ---- 1.445 +.224 1.221 2045 ---- ---- ---- ---- 1.486 +.228 1.258 2050 ---- 1.685B ---- 1.685B 1.528 +.232 1.296 2075 ---- 1.905B ---- 1.905B 1.742 +.249 1.493 2100 ---- 2.130B ---- 2.130B 1.963 +.264 1.699 2125 ---- 2.360B ---- 2.360B 2.191 +.278 1.913 2150 ---- 2.596B ---- 2.596B 2.424 +.289 2.135 2175 ---- 2.840B ---- 2.840B 2.660 +.299 2.361 2200 ---- 3.080B ---- 3.080B 2.899 +.306 2.593 2225 ---- 3.324B ---- 3.324B 3.141 +.314 2.827 2250 ---- 3.415B ---- 3.415B 3.384 +.319 3.065 2275 ---- 3.535B ---- 3.535B 3.629 +.324 3.305 2300 ---- 3.640B ---- 3.640B 3.875 +.328 3.547 2325 ---- ---- ---- ---- 4.121 +.331 3.790 2350 ---- ---- ---- ---- 4.368 +.333 4.035 2375 ---- ---- ---- ---- 4.616 +.336 4.280 2400 ---- ---- ---- ---- 4.864 +.338 4.526 2425 ---- ---- ---- ---- 5.112 +.339 4.773 2450 ---- ---- ---- ---- 5.361 +.341 5.020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 5.823 -.355 6.178 1375 ---- ---- ---- ---- 5.573 -.355 5.928 1400 ---- ---- ---- ---- 5.323 -.355 5.678 1425 ---- ---- ---- ---- 5.073 -.355 5.428 1450 ---- ---- ---- ---- 4.824 -.355 5.179 1475 ---- ---- ---- ---- 4.575 -.356 4.931 1500 ---- ---- ---- ---- 4.327 -.355 4.682 1525 ---- ---- ---- ---- 4.080 -.355 4.435 1550 ---- ---- ---- ---- 3.833 -.355 4.188 1575 ---- ---- ---- ---- 3.588 -.354 3.942 1600 ---- ---- ---- ---- 3.343 -.354 3.697 1625 ---- ---- ---- ---- 3.101 -.353 3.454 1650 ---- ---- 2.685A 2.685A 2.860 -.352 3.212 1675 ---- ---- 2.450A 2.450A 2.622 -.350 2.972 1700 ---- ---- 2.220A 2.220A 2.388 -.348 2.736 1725 ---- ---- 2.000A 2.000A 2.159 -.344 2.503 1750 ---- ---- 1.782A 1.782A 1.936 -.338 2.274 1755 ---- ---- ---- ---- 1.892 -.338 2.230 1760 ---- ---- ---- ---- 1.849 -.336 2.185 1765 ---- ---- ---- ---- 1.806 -.334 2.140 1770 ---- ---- ---- ---- 1.763 -.333 2.096 1775 ---- ---- 1.572A 1.572A 1.721 -.331 2.052 1780 ---- ---- ---- ---- 1.679 -.330 2.009 1785 ---- ---- ---- ---- 1.638 -.328 1.966 1790 ---- ---- ---- ---- 1.597 -.326 1.923 1795 ---- ---- ---- ---- 1.557 -.323 1.880 1800 ---- ---- 1.379A 1.379A 1.517 -.321 1.838 1805 ---- ---- ---- ---- 1.477 -.319 1.796 1810 ---- ---- ---- ---- 1.438 -.317 1.755 1815 ---- ---- ---- ---- 1.400 -.314 1.714 1820 ---- ---- ---- ---- 1.362 -.311 1.673 1825 ---- ---- 1.194A 1.194A 1.325 -.308 1.633 1830 ---- ---- ---- ---- 1.288 -.305 1.593 1835 ---- ---- ---- ---- 1.252 -.302 1.554 1840 ---- ---- ---- ---- 1.217 -.298 1.515 1845 ---- ---- ---- ---- 1.182 -.295 1.477 1850 ---- ---- 1.030A 1.030A 1.148 -.292 1.440 1855 ---- ---- ---- ---- 1.115 -.287 1.402 1860 ---- ---- ---- ---- 1.082 -.284 1.366 1865 ---- ---- ---- ---- 1.049 -.281 1.330 1870 ---- ---- ---- ---- 1.018 -.277 1.295 1875 ---- ---- .881A .881A .987 -.273 1.260 1880 ---- ---- .852A .852A .956 -.270 1.226 1885 ---- ---- .827A .827A .926 -.266 1.192 1890 ---- ---- .798A .798A .897 -.262 1.159 1895 ---- ---- .775A .775A .869 -.258 1.127 1900 ---- ---- .750A .750A .841 -.255 1.096 1905 ---- ---- .725A .725A .813 -.252 1.065 1910 ---- ---- .702A .702A .787 -.248 1.035 1915 ---- ---- .678A .678A .761 -.244 1.005 1920 ---- ---- .654A .654A .735 -.241 .976 1925 ---- ---- .634A .634A .711 -.237 .948 1930 ---- ---- .612A .612A .686 -.234 .920 1935 ---- ---- .592A .592A .663 -.230 .893 1940 ---- ---- .573A .573A .640 -.227 .867 1945 ---- ---- .553A .553A .618 -.223 .841 1950 ---- ---- .533A .533A .597 -.218 .815 1955 ---- ---- .516A .516A .576 -.215 .791 1960 ---- ---- .498A .498A .556 -.211 .767 1965 ---- ---- .480A .480A .536 -.207 .743 1970 ---- ---- .464A .464A .517 -.203 .720 1975 ---- ---- .446A .446A .499 -.199 .698 1980 ---- ---- .431A .431A .481 -.195 .676 1985 ---- .704B .416A .416A .464 -.191 .655 1990 ---- .682B .401A .401A .447 -.187 .634 1995 ---- .661B .387A .387A .431 -.183 .614 2000 ---- .639B .374A .374A .415 -.180 .595 2005 ---- .619B .361A .361A .400 -.176 .576 2010 ---- .599B .348A .348A .386 -.171 .557 2015 ---- .580B .336A .336A .372 -.167 .539 2020 ---- .563B .324A .324A .358 -.164 .522 2025 ---- .545B .313A .313A .345 -.160 .505 2030 ---- .526B .302A .302A .333 -.155 .488 2035 ---- .510B .291A .291A .321 -.151 .472 2040 ---- .492B .281A .281A .309 -.148 .457 2045 ---- .476B .271A .271A .298 -.144 .442 2050 ---- .460B .261A .261A .287 -.140 .427 2055 ---- .445B .251A .251A .277 -.136 .413 2060 ---- .430B .242A .242A .267 -.133 .400 2065 ---- .417B .234A .234A .257 -.130 .387 2070 ---- ---- ---- .226A .248 ---- ---- 2075 ---- .390B .218A .218A .239 -.122 .361 2100 .187 .328B .183A .183A .199 -.106 1 .305 1 2125 ---- .277B .153A .153A .166 -.092 .258 2150 ---- .233B .130A .130A .139 -.079 .218 2175 ---- .195B .110A .110A .116 -.068 .184 2200 ---- .164B .094A .094A .098 -.058 .156 2225 ---- .137B .081A .081A .083 -.050 .133 2250 ---- .116B .070A .070A .071 -.042 .113 2275 ---- ---- .060A .060A .061 -.036 .097 2300 ---- ---- .053A .053A .052 -.031 .083 2325 ---- ---- .046A .046A .045 -.026 .071 2350 ---- ---- .041A .041A .039 -.022 .061 2375 ---- ---- .037A .037A .034 -.019 .053 2400 ---- ---- .033A .033A .030 -.016 .046 2425 ---- ---- .030A .030A .026 -.014 .040 2450 ---- ---- .028A .028A .023 -.012 .035 2475 ---- ---- .026A .026A .021 -.010 .031 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .004 UNCH .004 1425 ---- ---- ---- ---- .005 UNCH .005 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .008 UNCH .008 1500 ---- ---- ---- ---- .010 UNCH .010 1525 ---- ---- ---- ---- .013 UNCH .013 1550 ---- ---- ---- ---- .016 UNCH .016 1575 ---- ---- ---- ---- .020 UNCH .020 1600 ---- ---- ---- ---- .026 UNCH .026 1625 ---- ---- ---- ---- .033 +.001 .032 1650 ---- .041B ---- .041B .042 +.002 .040 1675 ---- .056B ---- .056B .054 +.004 .050 1700 ---- .075B ---- .075B .070 +.007 .063 1725 ---- .100B ---- .100B .090 +.010 .080 1750 ---- .132B .099A .099A .117 +.016 .101 1755 ---- .140B .103A .103A .123 +.017 .106 1760 ---- .148B .109A .109A .130 +.019 .111 1765 ---- .157B .113A .113A .137 +.020 .117 1770 ---- .165B .119A .119A .144 +.021 .123 1775 ---- .174B .124A .124A .152 +.023 .129 1780 ---- .184B .129A .129A .160 +.025 .135 1785 ---- .194B .136A .136A .168 +.026 .142 1790 ---- .204B .143A .143A .177 +.028 .149 1795 ---- .215B .150A .150A .187 +.031 .156 1800 ---- .227B .156A .156A .197 +.033 .164 1805 ---- .239B .163A .163A .207 +.035 .172 1810 ---- .252B .172A .172A .218 +.038 .180 1815 ---- .266B .180A .180A .230 +.041 .189 1820 ---- .280B .189A .189A .242 +.044 .198 1825 ---- .294B .197A .197A .254 +.046 .208 1830 ---- .309B .207A .207A .268 +.050 .218 1835 ---- .325B .218A .218A .282 +.053 .229 1840 ---- .339B .227A .227A .296 +.056 .240 1845 ---- .355B .238A .238A .311 +.059 .252 1850 ---- .375B .250A .250A .327 +.063 .264 1855 ---- .391B .262A .262A .343 +.066 .277 1860 ---- .410B .275A .275A .360 +.070 .290 1865 ---- .433B .287A .287A .378 +.074 .304 1870 ---- .454B .301A .301A .396 +.077 .319 1875 ---- .474B .316A .316A .415 +.081 .334 1880 ---- .495B .331A .331A .434 +.084 .350 1885 ---- .517B .347A .347A .454 +.088 .366 1890 ---- .542B .363A .363A .475 +.092 .383 1895 ---- .568B .378A .378A .496 +.095 .401 1900 ---- .593B .397A .397A .518 +.099 .419 1905 ---- .618B .413A .413A .541 +.103 .438 1910 ---- .642B .432A .432A .564 +.106 .458 1915 ---- .672B .451A .451A .588 +.110 .478 1920 ---- .696B .472A .472A .613 +.114 .499 1925 ---- .725B .491A .491A .638 +.117 .521 1930 ---- .756B .514A .514A .663 +.120 .543 1935 ---- .786B .535A .535A .690 +.124 .566 1940 ---- .816B .556A .556A .717 +.128 .589 1945 ---- .846B ---- .846B .745 +.132 .613 1950 ---- .875B ---- .873B .773 +.135 .638 1955 ---- .906B ---- .906B .802 +.139 .663 1960 ---- .937B ---- .937B .832 +.143 .689 1965 ---- .972B ---- .972B .862 +.147 .715 1970 ---- .983B ---- .983B .893 +.151 .742 1975 ---- 1.038B ---- 1.038B .925 +.155 .770 1980 ---- .988B ---- .988B .957 +.159 .798 1985 ---- 1.015B ---- 1.015B .990 +.164 .826 1990 ---- 1.019B ---- 1.019B 1.023 +.167 .856 1995 ---- 1.020B ---- 1.020B 1.057 +.171 .886 2000 ---- 1.215B ---- 1.215B 1.091 +.175 .916 2005 ---- 1.048B ---- 1.048B 1.126 +.179 .947 2010 ---- 1.050B ---- 1.050B 1.161 +.183 .978 2015 ---- 1.049B ---- 1.049B 1.197 +.187 1.010 2020 ---- 1.051B ---- 1.051B 1.233 +.190 1.043 2025 ---- 1.404B ---- 1.404B 1.270 +.194 1.076 2030 ---- ---- ---- ---- 1.308 +.199 1.109 2035 ---- ---- ---- ---- 1.345 +.202 1.143 2040 ---- ---- ---- ---- 1.384 +.207 1.177 2045 ---- ---- ---- ---- 1.422 +.210 1.212 2050 ---- 1.602B ---- 1.602B 1.461 +.213 1.248 2055 ---- ---- ---- ---- 1.501 +.218 1.283 2060 ---- ---- ---- ---- 1.541 +.221 1.320 2065 ---- ---- ---- ---- 1.581 +.225 1.356 2070 ---- ---- ---- ---- 1.622 ---- ---- 2075 ---- 1.812B ---- 1.812B 1.662 +.231 1.431 2100 ---- 2.028B ---- 2.028B 1.872 +.248 1.624 2125 ---- 2.250B ---- 2.250B 2.089 +.263 1.826 2150 ---- 2.475B ---- 2.475B 2.311 +.275 2.036 2175 ---- 2.705B ---- 2.705B 2.538 +.286 2.252 2200 ---- 2.940B ---- 2.940B 2.770 +.297 2.473 2225 ---- 3.175B ---- 3.175B 3.004 +.305 2.699 2250 ---- 3.415B ---- 3.415B 3.242 +.313 2.929 2275 ---- 3.655B ---- 3.655B 3.481 +.319 3.162 2300 ---- 3.896B ---- 3.895B 3.722 +.324 3.398 2325 ---- 4.083B ---- 4.083B 3.965 +.329 3.636 2350 ---- 4.195B ---- 4.195B 4.209 +.333 3.876 2375 ---- 4.307B ---- 4.307B 4.454 +.336 4.118 2400 ---- ---- ---- ---- 4.699 +.339 4.360 2425 ---- ---- ---- ---- 4.946 +.342 4.604 2450 ---- ---- ---- ---- 5.192 +.343 4.849 2475 ---- ---- ---- ---- 5.440 +.346 5.094 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 ---- ---- ---- ---- 87.98 +.21 87.77 5750 ---- ---- ---- ---- 35.50 +.20 35.30 5800 ---- ---- ---- ---- 35.00 +.20 34.80 5850 ---- ---- ---- ---- 34.50 +.20 34.30 5900 ---- ---- ---- ---- 34.00 +.20 33.80 5950 ---- ---- ---- ---- 33.50 +.20 33.30 6000 ---- ---- ---- ---- 33.00 +.20 32.80 6050 ---- ---- ---- ---- 32.50 +.20 32.30 6100 ---- ---- ---- ---- 32.00 +.20 31.80 6150 ---- ---- ---- ---- 31.50 +.20 31.30 6200 ---- ---- ---- ---- 31.00 +.20 30.80 6250 ---- ---- ---- ---- 30.50 +.20 30.30 6300 ---- ---- ---- ---- 30.00 +.20 29.80 6350 ---- ---- ---- ---- 29.50 +.20 29.30 6400 ---- ---- ---- ---- 29.00 +.20 28.80 6450 ---- ---- ---- ---- 28.50 +.20 28.30 6500 ---- ---- ---- ---- 28.00 +.20 27.80 6600 ---- ---- ---- ---- 27.00 +.20 26.80 6650 ---- ---- ---- ---- 26.50 +.20 26.30 6700 ---- ---- ---- ---- 26.00 +.20 25.80 6750 ---- ---- ---- ---- 25.50 +.20 25.30 6800 ---- ---- ---- ---- 25.00 +.20 24.80 6850 ---- ---- ---- ---- 24.50 +.20 24.30 6900 ---- ---- ---- ---- 24.00 +.20 23.80 6950 ---- ---- ---- ---- 23.50 +.20 23.30 7000 ---- ---- ---- ---- 23.00 +.20 22.80 7050 ---- ---- ---- ---- 22.50 +.20 22.30 7100 ---- ---- ---- ---- 22.00 +.20 21.80 7150 ---- ---- ---- ---- 21.50 +.20 21.30 7200 ---- ---- ---- ---- 21.00 +.20 20.80 7250 ---- ---- ---- ---- 20.50 +.20 20.30 7300 ---- ---- ---- ---- 20.00 +.20 19.80 9000 ---- ---- ---- ---- 3.02 +.20 2.82 9150 ---- ---- ---- ---- 1.52 ---- ---- 9200 ---- ---- ---- ---- 1.02 +.20 .82 9250 ---- ---- ---- ---- .51 +.19 .32 9300 ---- ---- ---- ---- .08 +.05 .03 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- .08 +.04 .04 10050 ---- ---- ---- ---- .07 +.03 .04 10100 ---- ---- ---- ---- .06 +.03 .03 10150 ---- ---- ---- ---- .05 +.02 .03 10200 ---- ---- ---- ---- .05 +.03 .02 10250 ---- ---- ---- ---- .04 +.02 .02 10300 ---- ---- ---- ---- .04 +.02 .02 10350 ---- ---- ---- ---- .03 +.01 .02 10400 ---- ---- ---- ---- .03 +.02 .01 10450 ---- ---- ---- ---- .03 +.02 .01 10500 ---- ---- ---- ---- .02 +.01 .01 10550 ---- ---- ---- ---- .02 +.01 .01 10600 ---- ---- ---- ---- .02 +.01 .01 10650 ---- ---- ---- ---- .02 +.01 .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 74.17 -1.99 76.16 5700 ---- ---- ---- ---- 22.34 -2.00 24.34 5750 ---- ---- ---- ---- 21.85 -2.00 23.85 5800 ---- ---- ---- ---- 21.35 -2.00 23.35 5850 ---- ---- ---- ---- 20.85 -2.00 22.85 5900 ---- ---- ---- ---- 20.35 -2.00 22.35 5950 ---- ---- ---- ---- 19.85 -2.00 21.85 6000 ---- ---- ---- ---- 19.36 -2.00 21.36 6050 ---- ---- ---- ---- 18.86 -2.00 20.86 6100 ---- ---- ---- ---- 18.37 -1.99 20.36 6150 ---- ---- ---- ---- 17.87 -1.99 19.86 6200 ---- ---- ---- ---- 17.38 -1.98 19.36 6250 ---- ---- ---- ---- 16.89 -1.97 18.86 6300 ---- ---- ---- ---- 16.40 -1.97 18.37 6350 ---- ---- ---- ---- 15.91 -1.96 17.87 6400 ---- ---- ---- ---- 15.43 -1.94 17.37 6450 ---- ---- ---- ---- 14.95 -1.92 16.87 6500 ---- ---- ---- ---- 14.47 -1.91 16.38 6600 ---- ---- ---- ---- 13.51 -1.88 15.39 6650 ---- ---- ---- ---- 13.04 -1.86 14.90 6700 ---- ---- ---- ---- 12.58 -1.83 14.41 6750 ---- ---- ---- ---- 12.12 -1.80 13.92 6800 ---- ---- ---- ---- 11.66 -1.78 13.44 6850 ---- ---- ---- ---- 11.21 -1.74 12.95 6900 ---- ---- ---- ---- 10.76 -1.71 12.47 6950 ---- ---- ---- ---- 10.32 -1.68 12.00 7000 ---- ---- ---- ---- 9.89 -1.63 11.52 7050 ---- ---- ---- ---- 9.46 -1.59 11.05 7100 ---- ---- ---- ---- 9.05 -1.54 10.59 7150 ---- ---- ---- ---- 8.64 -1.49 10.13 7200 ---- ---- ---- ---- 8.24 -1.44 9.68 7250 ---- ---- ---- ---- 7.84 -1.39 9.23 8000 ---- ---- ---- ---- 3.22 ---- ---- 8050 ---- ---- ---- ---- 3.01 ---- ---- 8100 ---- ---- ---- ---- 2.80 ---- ---- 8150 ---- ---- ---- ---- 2.60 ---- ---- 8200 ---- ---- ---- ---- 2.41 ---- ---- 8250 ---- ---- ---- ---- 2.24 ---- ---- 8300 ---- ---- ---- ---- 2.07 ---- ---- 8500 ---- ---- ---- ---- 1.49 -.09 1.58 8550 ---- ---- ---- ---- 1.37 -.07 1.44 8600 ---- ---- ---- ---- 1.26 -.04 1.30 8650 ---- ---- ---- ---- 1.15 -.03 1.18 8700 ---- ---- ---- ---- 1.05 -.01 1.06 8750 ---- ---- ---- ---- .96 +.01 .95 8800 ---- ---- ---- ---- .88 +.03 .85 8850 ---- ---- ---- ---- .80 +.03 .77 8900 ---- ---- ---- ---- .73 +.05 .68 8950 ---- ---- ---- ---- .66 +.05 .61 9000 ---- ---- ---- ---- .60 +.06 .54 9050 ---- ---- ---- ---- .54 +.06 .48 9100 ---- ---- ---- ---- .49 +.06 .43 9150 ---- ---- ---- ---- .45 +.07 .38 9200 ---- ---- ---- ---- .41 +.07 .34 9250 ---- ---- ---- ---- .37 +.07 .30 9300 ---- ---- ---- ---- .33 +.06 .27 9350 ---- ---- ---- ---- .30 +.06 .24 9400 ---- ---- ---- ---- .27 +.06 .21 9450 ---- ---- ---- ---- .25 +.07 .18 9500 ---- ---- ---- ---- .22 +.06 .16 9550 ---- ---- ---- ---- .20 +.06 .14 9600 ---- ---- ---- ---- .18 +.06 .12 9650 ---- ---- ---- ---- .16 +.05 .11 9700 ---- ---- ---- ---- .15 +.05 .10 9750 ---- ---- ---- ---- .13 +.05 .08 9800 ---- ---- ---- ---- .12 +.05 .07 9850 ---- ---- ---- ---- .11 +.05 .06 9900 ---- ---- ---- ---- .09 +.03 .06 9950 ---- ---- ---- ---- .08 +.03 .05 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .61 +.20 .41 10050 ---- ---- ---- ---- .57 +.18 .39 10100 ---- ---- ---- ---- .54 +.18 .36 10150 ---- ---- ---- ---- .51 +.17 .34 10200 ---- ---- ---- ---- .48 +.17 .31 10250 ---- ---- ---- ---- .45 +.16 .29 10300 ---- ---- ---- ---- .42 +.15 .27 10350 ---- ---- ---- ---- .40 +.15 .25 10400 ---- ---- ---- ---- .37 +.13 .24 10450 ---- ---- ---- ---- .35 +.13 .22 10500 ---- ---- ---- ---- .33 +.13 .20 10550 ---- ---- ---- ---- .31 +.12 .19 10600 ---- ---- ---- ---- .29 +.11 .18 10650 ---- ---- ---- ---- .28 +.12 .16 10700 ---- ---- ---- ---- .26 +.11 .15 10750 ---- ---- ---- ---- .24 +.10 .14 10800 ---- ---- ---- ---- .23 +.10 .13 10850 ---- ---- ---- ---- .21 +.09 .12 10900 ---- ---- ---- ---- .20 +.09 .11 10950 ---- ---- ---- ---- .19 +.09 .10 11000 ---- ---- ---- ---- .18 +.08 .10 11050 ---- ---- ---- ---- .17 +.08 .09 11100 ---- ---- ---- ---- .16 +.08 .08 11150 ---- ---- ---- ---- .15 +.07 .08 11200 ---- ---- ---- ---- .14 +.07 .07 11250 ---- ---- ---- ---- .13 +.06 .07 11300 ---- ---- ---- ---- .12 +.06 .06 11350 ---- ---- ---- ---- .11 +.05 .06 11400 ---- ---- ---- ---- .11 +.06 .05 11450 ---- ---- ---- ---- .10 +.05 .05 11500 ---- ---- ---- ---- .09 +.04 .05 11550 ---- ---- ---- ---- .09 +.05 .04 11600 ---- ---- ---- ---- .08 +.04 .04 11650 ---- ---- ---- ---- .08 +.04 .04 11700 ---- ---- ---- ---- .07 +.04 .03 11750 ---- ---- ---- ---- .07 +.04 .03 11800 ---- ---- ---- ---- .06 +.03 .03 11850 ---- ---- ---- ---- .06 +.03 .03 11900 ---- ---- ---- ---- .06 +.04 .02 11950 ---- ---- ---- ---- .05 +.03 .02 500 ---- ---- ---- ---- 74.04 -.48 74.52 5650 ---- ---- ---- ---- 22.97 -.43 23.40 5700 ---- ---- ---- ---- 22.48 -.43 22.91 5750 ---- ---- ---- ---- 22.00 -.42 22.42 5800 ---- ---- ---- ---- 21.52 -.41 21.93 5850 ---- ---- ---- ---- 21.04 -.40 21.44 5900 ---- ---- ---- ---- 20.57 -.39 20.96 5950 ---- ---- ---- ---- 20.09 -.39 20.48 6000 ---- ---- ---- ---- 19.62 -.37 19.99 6050 ---- ---- ---- ---- 19.16 -.35 19.51 6100 ---- ---- ---- ---- 18.69 -.35 19.04 6150 ---- ---- ---- ---- 18.23 -.33 18.56 6200 ---- ---- ---- ---- 17.77 -.32 18.09 6250 ---- ---- ---- ---- 17.32 -.30 17.62 6300 ---- ---- ---- ---- 16.87 -.28 17.15 6350 ---- ---- ---- ---- 16.42 -.27 16.69 6400 ---- ---- ---- ---- 15.98 -.25 16.23 6450 ---- ---- ---- ---- 15.54 -.24 15.78 6500 ---- ---- ---- ---- 15.10 -.22 15.32 6600 ---- ---- ---- ---- 14.25 -.18 14.43 6650 ---- ---- ---- ---- 13.83 -.17 14.00 6700 ---- ---- ---- ---- 13.42 -.14 13.56 6750 ---- ---- ---- ---- 13.01 -.12 13.13 6800 ---- ---- ---- ---- 12.61 -.10 12.71 6850 ---- ---- ---- ---- 12.22 -.08 12.30 6900 ---- ---- ---- ---- 11.83 -.06 11.89 6950 ---- ---- ---- ---- 11.45 -.03 11.48 7000 ---- ---- ---- ---- 11.07 -.02 11.09 7050 ---- ---- ---- ---- 10.70 UNCH 10.70 7100 ---- ---- ---- ---- 10.34 +.03 10.31 7150 ---- ---- ---- ---- 9.98 +.04 9.94 7200 ---- ---- ---- ---- 9.64 +.07 9.57 7850 ---- ---- ---- ---- 5.79 ---- ---- 7900 ---- ---- ---- ---- 5.55 ---- ---- 7950 ---- ---- ---- ---- 5.31 ---- ---- 8000 ---- ---- ---- ---- 5.08 ---- ---- 8050 ---- ---- ---- ---- 4.86 ---- ---- 8100 ---- ---- ---- ---- 4.65 ---- ---- 8150 ---- ---- ---- ---- 4.44 ---- ---- 8350 ---- ---- ---- ---- 3.68 +.36 3.32 8400 ---- ---- ---- ---- 3.50 +.36 3.14 8450 ---- ---- ---- ---- 3.34 +.37 2.97 8500 ---- ---- ---- ---- 3.17 +.36 2.81 8550 ---- ---- ---- ---- 3.02 +.36 2.66 8600 ---- ---- ---- ---- 2.87 +.36 2.51 8650 ---- ---- ---- ---- 2.73 +.36 2.37 8700 ---- ---- ---- ---- 2.59 +.36 2.23 8750 ---- ---- ---- ---- 2.46 +.36 2.10 8800 ---- ---- ---- ---- 2.33 +.35 1.98 8850 ---- ---- ---- ---- 2.21 +.35 1.86 8900 ---- ---- ---- ---- 2.09 +.34 1.75 8950 ---- ---- ---- ---- 1.98 +.34 1.64 9000 ---- ---- ---- ---- 1.87 +.33 1.54 9050 ---- ---- ---- ---- 1.78 +.33 1.45 9100 ---- ---- ---- ---- 1.68 +.32 1.36 9150 ---- ---- ---- ---- 1.60 +.32 1.28 9200 ---- ---- ---- ---- 1.51 +.31 1.20 9250 ---- ---- ---- ---- 1.43 +.30 1.13 9300 ---- ---- ---- ---- 1.35 +.29 1.06 9350 ---- ---- ---- ---- 1.28 +.29 .99 9400 ---- ---- ---- ---- 1.21 +.28 .93 9450 ---- ---- ---- ---- 1.15 +.28 .87 9500 ---- ---- ---- ---- 1.08 +.26 .82 9550 ---- ---- ---- ---- 1.02 +.26 .76 9600 ---- ---- ---- ---- .97 +.25 .72 9650 ---- ---- ---- ---- .91 +.24 .67 9700 ---- ---- ---- ---- .86 +.23 .63 9750 ---- ---- ---- ---- .81 +.23 .58 9800 ---- ---- ---- ---- .77 +.22 .55 9850 ---- ---- ---- ---- .72 +.21 .51 9900 ---- ---- ---- ---- .68 +.20 .48 9950 ---- ---- ---- ---- .64 +.20 .44 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.14 +.24 .90 10050 ---- ---- ---- ---- 1.09 +.23 .86 10100 ---- ---- ---- ---- 1.04 +.23 .81 10150 ---- ---- ---- ---- .99 +.22 .77 10200 ---- ---- ---- ---- .95 +.22 .73 10250 ---- ---- ---- ---- .90 +.20 .70 10300 ---- ---- ---- ---- .86 +.20 .66 10350 ---- ---- ---- ---- .82 +.19 .63 6000 ---- ---- ---- ---- 19.29 -.36 19.65 6050 ---- ---- ---- ---- 18.85 -.34 19.19 6100 ---- ---- ---- ---- 18.41 -.33 18.74 6150 ---- ---- ---- ---- 17.98 -.32 18.30 6200 ---- ---- ---- ---- 17.55 -.31 17.86 6250 ---- ---- ---- ---- 17.13 -.29 17.42 6300 ---- ---- ---- ---- 16.72 -.26 16.98 6350 ---- ---- ---- ---- 16.30 -.25 16.55 6400 ---- ---- ---- ---- 15.89 -.24 16.13 6450 ---- ---- ---- ---- 15.49 -.22 15.71 7800 ---- ---- ---- ---- 6.81 ---- ---- 7850 ---- ---- ---- ---- 6.58 ---- ---- 7900 ---- ---- ---- ---- 6.35 ---- ---- 7950 ---- ---- ---- ---- 6.13 ---- ---- 8000 ---- ---- ---- ---- 5.91 ---- ---- 8050 ---- ---- ---- ---- 5.70 ---- ---- 8100 ---- ---- ---- ---- 5.50 ---- ---- 8300 ---- ---- ---- ---- 4.74 +.30 4.44 8350 ---- ---- ---- ---- 4.56 +.30 4.26 8400 ---- ---- ---- ---- 4.39 +.31 4.08 8450 ---- ---- ---- ---- 4.23 +.31 3.92 8500 ---- ---- ---- ---- 4.07 +.32 3.75 8550 ---- ---- ---- ---- 3.91 +.32 3.59 8600 ---- ---- ---- ---- 3.76 +.32 3.44 8650 ---- ---- ---- ---- 3.61 +.31 3.30 8700 ---- ---- ---- ---- 3.47 +.32 3.15 8750 ---- ---- ---- ---- 3.34 +.32 3.02 8800 ---- ---- ---- ---- 3.20 +.31 2.89 8850 ---- ---- ---- ---- 3.08 +.32 2.76 8900 ---- ---- ---- ---- 2.95 +.31 2.64 8950 ---- ---- ---- ---- 2.84 +.32 2.52 9000 ---- ---- ---- ---- 2.72 +.31 2.41 9050 ---- ---- ---- ---- 2.61 +.31 2.30 9100 ---- ---- ---- ---- 2.50 +.31 2.19 9150 ---- ---- ---- ---- 2.40 +.31 2.09 9200 ---- ---- ---- ---- 2.30 +.30 2.00 9250 ---- ---- ---- ---- 2.20 +.30 1.90 9300 ---- ---- ---- ---- 2.11 +.30 1.81 9350 ---- ---- ---- ---- 2.02 +.29 1.73 9400 ---- ---- ---- ---- 1.94 +.29 1.65 9450 ---- ---- ---- ---- 1.86 +.29 1.57 9500 ---- ---- ---- ---- 1.78 +.29 1.49 9550 ---- ---- ---- ---- 1.70 +.28 1.42 9600 ---- ---- ---- ---- 1.63 +.28 1.35 9650 ---- ---- ---- ---- 1.56 +.27 1.29 9700 ---- ---- ---- ---- 1.49 +.26 1.23 9750 ---- ---- ---- ---- 1.42 +.25 1.17 9800 ---- ---- ---- ---- 1.36 +.25 1.11 9850 ---- ---- ---- ---- 1.30 +.25 1.05 9900 ---- ---- ---- ---- 1.24 +.24 1.00 9950 ---- ---- ---- ---- 1.19 +.24 .95 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 19.16 -.15 19.31 6050 ---- ---- ---- ---- 18.75 -.13 18.88 6100 ---- ---- ---- ---- 18.34 -.12 18.46 6150 ---- ---- ---- ---- 17.94 -.11 18.05 6200 ---- ---- ---- ---- 17.54 -.09 17.63 6250 ---- ---- ---- ---- 17.15 -.08 17.23 6300 ---- ---- ---- ---- 16.76 -.06 16.82 6350 ---- ---- ---- ---- 16.38 -.05 16.43 6400 ---- ---- ---- ---- 16.00 -.03 16.03 6450 ---- ---- ---- ---- 15.63 -.01 15.64 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 19.47 -.02 19.49 6000 ---- ---- ---- ---- 19.08 UNCH 19.08 6050 ---- ---- ---- ---- 18.69 +.01 18.68 6100 ---- ---- ---- ---- 18.31 +.03 18.28 6150 ---- ---- ---- ---- 17.93 +.04 17.89 6200 ---- ---- ---- ---- 17.56 +.06 17.50 6250 ---- ---- ---- ---- 17.19 +.07 17.12 6300 ---- ---- ---- ---- 16.82 +.08 16.74 6350 ---- ---- ---- ---- 16.46 +.10 16.36 6400 ---- ---- ---- ---- 16.10 +.11 15.99 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 19.66 +.06 19.60 5950 ---- ---- ---- ---- 19.28 +.08 19.20 6000 ---- ---- ---- ---- 18.90 +.09 18.81 6050 ---- ---- ---- ---- 18.53 +.10 18.43 6100 ---- ---- ---- ---- 18.16 +.11 18.05 6150 ---- ---- ---- ---- 17.80 +.13 17.67 6200 ---- ---- ---- ---- 17.44 +.14 17.30 6250 ---- ---- ---- ---- 17.09 +.16 16.93 6300 ---- ---- ---- ---- 16.74 +.17 16.57 6350 ---- ---- ---- ---- 16.40 +.19 16.21 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 19.52 +.08 19.44 5950 ---- ---- ---- ---- 19.16 +.09 19.07 6000 ---- ---- ---- ---- 18.80 +.10 18.70 6050 ---- ---- ---- ---- 18.45 +.12 18.33 6100 ---- ---- ---- ---- 18.10 +.13 17.97 6150 ---- ---- ---- ---- 17.75 +.14 17.61 6200 ---- ---- ---- ---- 17.41 +.15 17.26 6250 ---- ---- ---- ---- 17.07 +.16 16.91 6300 ---- ---- ---- ---- 16.74 +.17 16.57 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 19.86 +.18 19.68 5900 ---- ---- ---- ---- 19.51 +.20 19.31 5950 ---- ---- ---- ---- 19.16 +.20 18.96 6000 ---- ---- ---- ---- 18.81 +.21 18.60 6050 ---- ---- ---- ---- 18.47 +.22 18.25 6100 ---- ---- ---- ---- 18.13 +.22 17.91 6150 ---- ---- ---- ---- 17.80 +.24 17.56 6200 ---- ---- ---- ---- 17.47 +.24 17.23 6250 ---- ---- ---- ---- 17.15 +.25 16.90 6300 ---- ---- ---- ---- 16.83 +.26 16.57 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 19.56 +.13 19.43 5900 ---- ---- ---- ---- 19.22 +.14 19.08 5950 ---- ---- ---- ---- 18.88 +.15 18.73 6000 ---- ---- ---- ---- 18.54 +.15 18.39 6050 ---- ---- ---- ---- 18.21 +.16 18.05 6100 ---- ---- ---- ---- 17.88 +.17 17.71 6150 ---- ---- ---- ---- 17.55 +.17 17.38 6200 ---- ---- ---- ---- 17.23 +.17 17.06 6250 ---- ---- ---- ---- 16.91 +.18 16.73 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 19.80 +.22 19.58 5850 ---- ---- ---- ---- 19.46 +.22 19.24 5900 ---- ---- ---- ---- 19.12 +.22 18.90 5950 ---- ---- ---- ---- 18.79 +.23 18.56 6000 ---- ---- ---- ---- 18.47 +.24 18.23 6050 ---- ---- ---- ---- 18.15 +.24 17.91 6100 ---- ---- ---- ---- 17.83 +.24 17.59 6150 ---- ---- ---- ---- 17.51 +.24 17.27 6200 ---- ---- ---- ---- 17.20 +.24 16.96 6250 ---- ---- ---- ---- 16.90 +.25 16.65 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 19.82 +.43 19.39 5850 ---- ---- ---- ---- 19.49 +.43 19.06 5900 ---- ---- ---- ---- 19.17 +.44 18.73 5950 ---- ---- ---- ---- 18.85 +.44 18.41 6000 ---- ---- ---- ---- 18.54 +.45 18.09 6050 ---- ---- ---- ---- 18.23 +.45 17.78 6100 ---- ---- ---- ---- 17.92 +.45 17.47 6150 ---- ---- ---- ---- 17.62 +.45 17.17 6200 ---- ---- ---- ---- 17.32 +.46 16.86 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 19.97 +.47 19.50 5800 ---- ---- ---- ---- 19.65 +.47 19.18 5850 ---- ---- ---- ---- 19.33 +.47 18.86 5900 ---- ---- ---- ---- 19.02 +.48 18.54 5950 ---- ---- ---- ---- 18.71 +.48 18.23 6000 ---- ---- ---- ---- 18.40 +.48 17.92 6050 ---- ---- ---- ---- 18.10 +.49 17.61 6100 ---- ---- ---- ---- 17.80 +.49 17.31 6150 ---- ---- ---- ---- 17.50 +.49 17.01 6200 ---- ---- ---- ---- 17.21 +.49 16.72 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 19.80 +.58 19.22 5800 ---- ---- ---- ---- 19.49 +.59 18.90 5850 ---- ---- ---- ---- 19.18 +.59 18.59 5900 ---- ---- ---- ---- 18.87 +.58 18.29 5950 ---- ---- ---- ---- 18.57 +.59 17.98 6000 ---- ---- ---- ---- 18.27 +.59 17.68 6050 ---- ---- ---- ---- 17.97 +.58 17.39 6100 ---- ---- ---- ---- 17.68 +.59 17.09 6150 ---- ---- ---- ---- 17.39 +.59 16.80 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 19.99 +.67 19.32 5750 ---- ---- ---- ---- 19.68 +.67 19.01 5800 ---- ---- ---- ---- 19.37 +.66 18.71 5850 ---- ---- ---- ---- 19.07 +.67 18.40 5900 ---- ---- ---- ---- 18.77 +.66 18.11 5950 ---- ---- ---- ---- 18.48 +.67 17.81 6000 ---- ---- ---- ---- 18.18 +.66 17.52 6050 ---- ---- ---- ---- 17.89 +.65 17.24 6100 ---- ---- ---- ---- 17.61 +.66 16.95 6150 ---- ---- ---- ---- 17.33 +.66 16.67 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.00 -.20 7.20 10050 ---- ---- ---- ---- 7.50 -.20 7.70 10100 ---- ---- ---- ---- 8.00 -.20 8.20 10150 ---- ---- ---- ---- 8.50 -.20 8.70 10200 ---- ---- ---- ---- 9.00 -.20 9.20 10250 ---- ---- ---- ---- 9.50 -.20 9.70 10300 ---- ---- ---- ---- 10.00 -.20 10.20 10350 ---- ---- ---- ---- 10.50 -.20 10.70 10400 ---- ---- ---- ---- 11.00 -.20 11.20 10450 ---- ---- ---- ---- 11.50 -.20 11.70 10500 ---- ---- ---- ---- 12.00 -.19 12.19 10550 ---- ---- ---- ---- 12.50 -.19 12.69 10600 ---- ---- ---- ---- 13.00 -.19 13.19 10650 ---- ---- ---- ---- 13.50 -.19 13.69 10700 ---- ---- ---- ---- 14.00 -.19 14.19 10750 ---- ---- ---- ---- 14.50 -.19 14.69 10800 ---- ---- ---- ---- 15.00 -.19 15.19 10850 ---- ---- ---- ---- 15.50 -.19 15.69 10900 ---- ---- ---- ---- 16.00 -.19 16.19 10950 ---- ---- ---- ---- 16.49 -.20 16.69 11000 ---- ---- ---- ---- 16.99 -.20 17.19 11050 ---- ---- ---- ---- 17.49 -.20 17.69 11100 ---- ---- ---- ---- 17.99 -.20 18.19 11150 ---- ---- ---- ---- 18.49 -.20 18.69 11200 ---- ---- ---- ---- 18.99 -.20 19.19 11250 ---- ---- ---- ---- 19.49 -.20 19.69 11300 ---- ---- ---- ---- 19.99 -.20 20.19 11350 ---- ---- ---- ---- 20.49 -.20 20.69 11400 ---- ---- ---- ---- 20.99 -.20 21.19 11450 ---- ---- ---- ---- 21.49 -.20 21.69 11500 ---- ---- ---- ---- 21.99 -.20 22.19 11550 ---- ---- ---- ---- 22.49 -.20 22.69 11600 ---- ---- ---- ---- 22.99 -.20 23.19 11650 ---- ---- ---- ---- 23.49 -.20 23.69 11700 ---- ---- ---- ---- 23.99 -.20 24.19 11750 ---- ---- ---- ---- 24.49 -.20 24.69 11800 ---- ---- ---- ---- 24.99 -.20 25.19 11850 ---- ---- ---- ---- 25.49 -.20 25.69 11900 ---- ---- ---- ---- 25.99 -.20 26.19 11950 ---- ---- ---- ---- 26.49 -.20 26.69 12000 ---- ---- ---- ---- 26.99 -.20 27.19 12050 ---- ---- ---- ---- 27.49 -.20 27.69 12100 ---- ---- ---- ---- 27.99 -.20 28.19 12150 ---- ---- ---- ---- 28.49 -.20 28.69 12200 ---- ---- ---- ---- 28.99 -.20 29.19 12250 ---- ---- ---- ---- 29.49 -.20 29.69 12300 ---- ---- ---- ---- 29.99 -.20 30.19 12350 ---- ---- ---- ---- 30.49 -.20 30.69 12400 ---- ---- ---- ---- 30.99 -.20 31.19 12450 ---- ---- ---- ---- 31.49 -.20 31.69 12500 ---- ---- ---- ---- 31.99 -.20 32.19 12550 ---- ---- ---- ---- 32.49 -.20 32.69 12600 ---- ---- ---- ---- 32.99 -.20 33.19 12650 ---- ---- ---- ---- 33.49 -.20 33.69 500 ---- ---- ---- ---- .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 9150 ---- ---- ---- ---- .01 ---- ---- 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .07 -.15 .22 9350 ---- ---- ---- ---- .49 -.20 .69 9400 ---- ---- ---- ---- 1.00 -.20 1.20 9450 ---- ---- ---- ---- 1.50 -.20 1.70 9500 ---- ---- ---- ---- 2.00 -.20 2.20 9550 ---- ---- ---- ---- 2.50 -.20 2.70 9600 ---- ---- ---- ---- 3.00 -.20 3.20 9650 ---- ---- ---- ---- 3.50 -.20 3.70 9700 ---- ---- ---- ---- 4.00 -.20 4.20 9750 ---- ---- ---- ---- 4.50 -.20 4.70 9800 ---- ---- ---- ---- 5.00 -.20 5.20 9850 ---- ---- ---- ---- 5.50 -.20 5.70 9900 ---- ---- ---- ---- 6.00 -.20 6.20 9950 ---- ---- ---- ---- 6.50 -.20 6.70 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 20.60 +2.04 18.56 10050 ---- ---- ---- ---- 21.09 +2.04 19.05 10100 ---- ---- ---- ---- 21.58 +2.04 19.54 10150 ---- ---- ---- ---- 22.07 +2.03 20.04 10200 ---- ---- ---- ---- 22.56 +2.03 20.53 10250 ---- ---- ---- ---- 23.06 +2.03 21.03 10300 ---- ---- ---- ---- 23.55 +2.03 21.52 10350 ---- ---- ---- ---- 24.04 +2.02 22.02 10400 ---- ---- ---- ---- 24.54 +2.03 22.51 10450 ---- ---- ---- ---- 25.03 +2.02 23.01 10500 ---- ---- ---- ---- 25.53 +2.02 23.51 10550 ---- ---- ---- ---- 26.02 +2.01 24.01 10600 ---- ---- ---- ---- 26.52 +2.02 24.50 10650 ---- ---- ---- ---- 27.02 +2.02 25.00 10700 ---- ---- ---- ---- 27.51 +2.01 25.50 10750 ---- ---- ---- ---- 28.01 +2.01 26.00 10800 ---- ---- ---- ---- 28.50 +2.00 26.50 10850 ---- ---- ---- ---- 29.00 +2.00 27.00 10900 ---- ---- ---- ---- 29.50 +2.01 27.49 10950 ---- ---- ---- ---- 30.00 +2.01 27.99 11000 ---- ---- ---- ---- 30.50 +2.01 28.49 11050 ---- ---- ---- ---- 31.00 +2.01 28.99 11100 ---- ---- ---- ---- 31.49 +2.00 29.49 11150 ---- ---- ---- ---- 31.99 +2.00 29.99 11200 ---- ---- ---- ---- 32.49 +2.01 30.48 11250 ---- ---- ---- ---- 32.99 +2.01 30.98 11300 ---- ---- ---- ---- 33.49 +2.01 31.48 11350 ---- ---- ---- ---- 33.98 +2.00 31.98 11400 ---- ---- ---- ---- 34.48 +2.00 32.48 11450 ---- ---- ---- ---- 34.98 +2.01 32.97 11500 ---- ---- ---- ---- 35.48 +2.01 33.47 11550 ---- ---- ---- ---- 35.98 +2.01 33.97 11600 ---- ---- ---- ---- 36.48 +2.01 34.47 11650 ---- ---- ---- ---- 36.97 +2.00 34.97 11700 ---- ---- ---- ---- 37.47 +2.00 35.47 11750 ---- ---- ---- ---- 37.97 +2.01 35.96 11800 ---- ---- ---- ---- 38.47 +2.01 36.46 11850 ---- ---- ---- ---- 38.97 +2.01 36.96 11900 ---- ---- ---- ---- 39.47 +2.01 37.46 11950 ---- ---- ---- ---- 39.96 +2.00 37.96 12000 ---- ---- ---- ---- 40.46 +2.00 38.46 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .03 +.02 .01 6250 ---- ---- ---- ---- .04 +.03 .01 6300 ---- ---- ---- ---- .05 +.04 .01 6350 ---- ---- ---- ---- .06 +.05 .01 6400 ---- ---- ---- ---- .07 +.06 .01 6450 ---- ---- ---- ---- .09 +.08 .01 6500 ---- ---- ---- ---- .10 +.09 .01 6600 ---- ---- ---- ---- .15 +.13 .02 6650 ---- ---- ---- ---- .18 +.15 .03 6700 ---- ---- ---- ---- .21 +.17 .04 6750 ---- ---- ---- ---- .25 +.20 .05 6800 ---- ---- ---- ---- .29 +.23 .06 6850 ---- ---- ---- ---- .33 +.25 .08 6900 ---- ---- ---- ---- .39 +.29 .10 6950 ---- ---- ---- ---- .45 +.33 .12 7000 ---- ---- ---- ---- .51 +.37 .14 7050 ---- ---- ---- ---- .58 +.41 .17 7100 ---- ---- ---- ---- .66 +.45 .21 7150 ---- ---- ---- ---- .75 +.50 .25 7200 ---- ---- ---- ---- .85 +.56 .29 7250 ---- ---- ---- ---- .96 +.62 .34 8000 ---- ---- ---- ---- 3.81 ---- ---- 8050 ---- ---- ---- ---- 4.09 ---- ---- 8100 ---- ---- ---- ---- 4.38 ---- ---- 8150 ---- ---- ---- ---- 4.68 ---- ---- 8200 ---- ---- ---- ---- 4.99 ---- ---- 8250 ---- ---- ---- ---- 5.31 ---- ---- 8300 ---- ---- ---- ---- 5.65 ---- ---- 8500 ---- ---- ---- ---- 7.07 +1.92 5.15 8550 ---- ---- ---- ---- 7.44 +1.94 5.50 8600 ---- ---- ---- ---- 7.83 +1.96 5.87 8650 ---- ---- ---- ---- 8.22 +1.98 6.24 8700 ---- ---- ---- ---- 8.62 +2.00 6.62 8750 ---- ---- ---- ---- 9.03 +2.02 7.01 8800 ---- ---- ---- ---- 9.44 +2.03 7.41 8850 ---- ---- ---- ---- 9.86 +2.04 7.82 8900 ---- ---- ---- ---- 10.28 +2.04 8.24 8950 ---- ---- ---- ---- 10.72 +2.06 8.66 9000 ---- ---- ---- ---- 11.15 +2.06 9.09 100 9050 ---- ---- ---- ---- 11.60 +2.07 9.53 9100 ---- ---- ---- ---- 12.04 +2.06 9.98 9150 ---- ---- ---- ---- 12.50 +2.07 10.43 9200 ---- ---- ---- ---- 12.95 +2.07 10.88 9250 ---- ---- ---- ---- 13.41 +2.07 11.34 9300 ---- ---- ---- ---- 13.88 +2.07 11.81 9350 ---- ---- ---- ---- 14.34 +2.07 12.27 9400 ---- ---- ---- ---- 14.81 +2.07 12.74 9450 ---- ---- ---- ---- 15.28 +2.06 13.22 9500 ---- ---- ---- ---- 15.76 +2.07 13.69 9550 ---- ---- ---- ---- 16.24 +2.07 14.17 9600 ---- ---- ---- ---- 16.71 +2.06 14.65 9650 ---- ---- ---- ---- 17.19 +2.05 15.14 9700 ---- ---- ---- ---- 17.68 +2.06 15.62 9750 ---- ---- ---- ---- 18.16 +2.05 16.11 9800 ---- ---- ---- ---- 18.64 +2.04 16.60 9850 ---- ---- ---- ---- 19.13 +2.05 17.08 9900 ---- ---- ---- ---- 19.62 +2.05 17.57 9950 ---- ---- ---- ---- 20.11 +2.04 18.07 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 20.94 +.68 20.26 10050 ---- ---- ---- ---- 21.40 +.67 20.73 10100 ---- ---- ---- ---- 21.87 +.67 21.20 10150 ---- ---- ---- ---- 22.33 +.66 21.67 10200 ---- ---- ---- ---- 22.80 +.65 22.15 10250 ---- ---- ---- ---- 23.27 +.65 22.62 10300 ---- ---- ---- ---- 23.74 +.64 23.10 10350 ---- ---- ---- ---- 24.21 +.63 23.58 10400 ---- ---- ---- ---- 24.68 +.62 24.06 10450 ---- ---- ---- ---- 25.16 +.62 24.54 10500 ---- ---- ---- ---- 25.63 +.61 25.02 10550 ---- ---- ---- ---- 26.11 +.61 25.50 10600 ---- ---- ---- ---- 26.59 +.61 25.98 10650 ---- ---- ---- ---- 27.07 +.60 26.47 10700 ---- ---- ---- ---- 27.55 +.60 26.95 10750 ---- ---- ---- ---- 28.03 +.59 27.44 10800 ---- ---- ---- ---- 28.51 +.59 27.92 10850 ---- ---- ---- ---- 28.99 +.58 28.41 10900 ---- ---- ---- ---- 29.48 +.58 28.90 10950 ---- ---- ---- ---- 29.96 +.57 29.39 11000 ---- ---- ---- ---- 30.45 +.57 29.88 11050 ---- ---- ---- ---- 30.93 +.56 30.37 11100 ---- ---- ---- ---- 31.42 +.56 30.86 11150 ---- ---- ---- ---- 31.91 +.56 31.35 11200 ---- ---- ---- ---- 32.39 +.55 31.84 11250 ---- ---- ---- ---- 32.88 +.55 32.33 11300 ---- ---- ---- ---- 33.37 +.55 32.82 11350 ---- ---- ---- ---- 33.86 +.55 33.31 11400 ---- ---- ---- ---- 34.35 +.54 33.81 11450 ---- ---- ---- ---- 34.84 +.54 34.30 11500 ---- ---- ---- ---- 35.33 +.54 34.79 11550 ---- ---- ---- ---- 35.82 +.53 35.29 11600 ---- ---- ---- ---- 36.31 +.53 35.78 11650 ---- ---- ---- ---- 36.80 +.53 36.27 11700 ---- ---- ---- ---- 37.30 +.53 36.77 11750 ---- ---- ---- ---- 37.79 +.53 37.26 11800 ---- ---- ---- ---- 38.28 +.52 37.76 11850 ---- ---- ---- ---- 38.77 +.52 38.25 11900 ---- ---- ---- ---- 39.27 +.52 38.75 11950 ---- ---- ---- ---- 39.76 +.52 39.24 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .09 +.06 .03 5700 ---- ---- ---- ---- .10 +.06 .04 5750 ---- ---- ---- ---- .11 +.06 .05 5800 ---- ---- ---- ---- .13 +.07 .06 5850 ---- ---- ---- ---- .15 +.08 .07 5900 ---- ---- ---- ---- .17 +.09 .08 5950 ---- ---- ---- ---- .20 +.11 .09 6000 ---- ---- ---- ---- .22 +.11 .11 6050 ---- ---- ---- ---- .25 +.13 .12 6100 ---- ---- ---- ---- .28 +.14 .14 6150 ---- ---- ---- ---- .32 +.15 .17 6200 ---- ---- ---- ---- .36 +.17 .19 6250 ---- ---- ---- ---- .40 +.18 .22 6300 ---- ---- ---- ---- .44 +.19 .25 6350 ---- ---- ---- ---- .49 +.21 .28 6400 ---- ---- ---- ---- .55 +.23 .32 6450 ---- ---- ---- ---- .61 +.25 .36 6500 ---- ---- ---- ---- .67 +.27 .40 6600 ---- ---- ---- ---- .81 +.30 .51 6650 ---- ---- ---- ---- .89 +.32 .57 6700 ---- ---- ---- ---- .97 +.34 .63 6750 ---- ---- ---- ---- 1.06 +.36 .70 6800 ---- ---- ---- ---- 1.16 +.39 .77 6850 ---- ---- ---- ---- 1.26 +.41 .85 6900 ---- ---- ---- ---- 1.37 +.43 .94 6950 ---- ---- ---- ---- 1.48 +.45 1.03 7000 ---- ---- ---- ---- 1.60 +.47 1.13 7050 ---- ---- ---- ---- 1.73 +.49 1.24 7100 ---- ---- ---- ---- 1.86 +.51 1.35 7150 ---- ---- ---- ---- 2.01 +.54 1.47 7200 ---- ---- ---- ---- 2.15 +.55 1.60 7850 ---- ---- ---- ---- 4.77 ---- ---- 7900 ---- ---- ---- ---- 5.02 ---- ---- 7950 ---- ---- ---- ---- 5.28 ---- ---- 8000 ---- ---- ---- ---- 5.55 ---- ---- 8050 ---- ---- ---- ---- 5.83 ---- ---- 8100 ---- ---- ---- ---- 6.11 ---- ---- 8150 ---- ---- ---- ---- 6.40 ---- ---- 8350 ---- ---- ---- ---- 7.62 +.84 6.78 8400 ---- ---- ---- ---- 7.94 +.84 7.10 8450 ---- ---- ---- ---- 8.27 +.85 7.42 8500 ---- ---- ---- ---- 8.61 +.85 7.76 8550 ---- ---- ---- ---- 8.95 +.85 8.10 8600 ---- ---- ---- ---- 9.30 +.85 8.45 8650 ---- ---- ---- ---- 9.65 +.85 8.80 8700 ---- ---- ---- ---- 10.01 +.85 9.16 8750 ---- ---- ---- ---- 10.37 +.84 9.53 8800 ---- ---- ---- ---- 10.74 +.84 9.90 8850 ---- ---- ---- ---- 11.12 +.84 10.28 8900 ---- ---- ---- ---- 11.50 +.83 10.67 8950 ---- ---- ---- ---- 11.89 +.83 11.06 9000 ---- ---- ---- ---- 12.28 +.83 11.45 100 9050 ---- ---- ---- ---- 12.68 +.82 11.86 9100 ---- ---- ---- ---- 13.08 +.81 12.27 9150 ---- ---- ---- ---- 13.49 +.81 12.68 9200 ---- ---- ---- ---- 13.90 +.80 13.10 9250 ---- ---- ---- ---- 14.32 +.80 13.52 9300 ---- ---- ---- ---- 14.74 +.79 13.95 9350 ---- ---- ---- ---- 15.16 +.78 14.38 9400 ---- ---- ---- ---- 15.59 +.77 14.82 9450 ---- ---- ---- ---- 16.02 +.76 15.26 9500 ---- ---- ---- ---- 16.45 +.75 15.70 9550 ---- ---- ---- ---- 16.89 +.75 16.14 9600 ---- ---- ---- ---- 17.33 +.74 16.59 9650 ---- ---- ---- ---- 17.77 +.73 17.04 9700 ---- ---- ---- ---- 18.22 +.73 17.49 9750 ---- ---- ---- ---- 18.67 +.72 17.95 9800 ---- ---- ---- ---- 19.12 +.71 18.41 9850 ---- ---- ---- ---- 19.57 +.70 18.87 9900 ---- ---- ---- ---- 20.03 +.70 19.33 9950 ---- ---- ---- ---- 20.48 +.68 19.80 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 22.04 +.82 21.22 10050 ---- ---- ---- ---- 22.48 +.81 21.67 10100 ---- ---- ---- ---- 22.93 +.81 22.12 10150 ---- ---- ---- ---- 23.38 +.81 22.57 10200 ---- ---- ---- ---- 23.83 +.80 23.03 10250 ---- ---- ---- ---- 24.28 +.79 23.49 10300 ---- ---- ---- ---- 24.73 +.79 23.94 10350 ---- ---- ---- ---- 25.19 +.79 24.40 6000 ---- ---- ---- ---- .60 +.22 .38 6050 ---- ---- ---- ---- .66 +.24 .42 6100 ---- ---- ---- ---- .72 +.25 .47 6150 ---- ---- ---- ---- .78 +.26 .52 6200 ---- ---- ---- ---- .85 +.28 .57 6250 ---- ---- ---- ---- .92 +.30 .62 6300 ---- ---- ---- ---- 1.00 +.32 .68 6350 ---- ---- ---- ---- 1.08 +.33 .75 6400 ---- ---- ---- ---- 1.17 +.35 .82 6450 ---- ---- ---- ---- 1.26 +.37 .89 7800 ---- ---- ---- ---- 5.94 ---- ---- 7850 ---- ---- ---- ---- 6.20 ---- ---- 7900 ---- ---- ---- ---- 6.47 ---- ---- 7950 ---- ---- ---- ---- 6.74 ---- ---- 8000 ---- ---- ---- ---- 7.02 ---- ---- 8050 ---- ---- ---- ---- 7.31 ---- ---- 8100 ---- ---- ---- ---- 7.60 ---- ---- 8300 ---- ---- ---- ---- 8.82 +.89 7.93 8350 ---- ---- ---- ---- 9.14 +.89 8.25 8400 ---- ---- ---- ---- 9.46 +.89 8.57 8450 ---- ---- ---- ---- 9.79 +.90 8.89 8500 ---- ---- ---- ---- 10.12 +.90 9.22 8550 ---- ---- ---- ---- 10.46 +.90 9.56 8600 ---- ---- ---- ---- 10.81 +.91 9.90 8650 ---- ---- ---- ---- 11.16 +.91 10.25 8700 ---- ---- ---- ---- 11.51 +.91 10.60 8750 ---- ---- ---- ---- 11.87 +.91 10.96 8800 ---- ---- ---- ---- 12.23 +.90 11.33 8850 ---- ---- ---- ---- 12.60 +.91 11.69 8900 ---- ---- ---- ---- 12.97 +.90 12.07 8950 ---- ---- ---- ---- 13.35 +.91 12.44 9000 ---- ---- ---- ---- 13.73 +.90 12.83 9050 ---- ---- ---- ---- 14.11 +.90 13.21 9100 ---- ---- ---- ---- 14.50 +.90 13.60 9150 ---- ---- ---- ---- 14.89 +.89 14.00 9200 ---- ---- ---- ---- 15.29 +.90 14.39 9250 ---- ---- ---- ---- 15.68 +.88 14.80 9300 ---- ---- ---- ---- 16.09 +.89 15.20 9350 ---- ---- ---- ---- 16.49 +.88 15.61 9400 ---- ---- ---- ---- 16.90 +.87 16.03 9450 ---- ---- ---- ---- 17.31 +.87 16.44 9500 ---- ---- ---- ---- 17.73 +.87 16.86 9550 ---- ---- ---- ---- 18.15 +.86 17.29 9600 ---- ---- ---- ---- 18.57 +.86 17.71 9650 ---- ---- ---- ---- 19.00 +.86 18.14 9700 ---- ---- ---- ---- 19.42 +.85 18.57 9750 ---- ---- ---- ---- 19.85 +.84 19.01 9800 ---- ---- ---- ---- 20.28 +.84 19.44 9850 ---- ---- ---- ---- 20.72 +.84 19.88 9900 ---- ---- ---- ---- 21.16 +.83 20.33 9950 ---- ---- ---- ---- 21.60 +.83 20.77 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- 1.11 +.29 .82 6050 ---- ---- ---- ---- 1.20 +.31 .89 6100 ---- ---- ---- ---- 1.28 +.32 .96 6150 ---- ---- ---- ---- 1.37 +.33 1.04 6200 ---- ---- ---- ---- 1.47 +.35 1.12 6250 ---- ---- ---- ---- 1.57 +.37 1.20 6300 ---- ---- ---- ---- 1.68 +.39 1.29 6350 ---- ---- ---- ---- 1.79 +.40 1.39 6400 ---- ---- ---- ---- 1.90 +.41 1.49 6450 ---- ---- ---- ---- 2.02 +.43 1.59 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- 1.55 +.37 1.18 6000 ---- ---- ---- ---- 1.65 +.39 1.26 6050 ---- ---- ---- ---- 1.75 +.40 1.35 6100 ---- ---- ---- ---- 1.86 +.42 1.44 6150 ---- ---- ---- ---- 1.97 +.43 1.54 6200 ---- ---- ---- ---- 2.09 +.45 1.64 6250 ---- ---- ---- ---- 2.21 +.46 1.75 6300 ---- ---- ---- ---- 2.33 +.47 1.86 6350 ---- ---- ---- ---- 2.46 +.48 1.98 6400 ---- ---- ---- ---- 2.60 +.50 2.10 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.85 +.40 1.45 5950 ---- ---- ---- ---- 1.96 +.42 1.54 6000 ---- ---- ---- ---- 2.07 +.43 1.64 6050 ---- ---- ---- ---- 2.19 +.44 1.75 6100 ---- ---- ---- ---- 2.31 +.46 1.85 6150 ---- ---- ---- ---- 2.44 +.47 1.97 6200 ---- ---- ---- ---- 2.57 +.49 2.08 6250 ---- ---- ---- ---- 2.71 +.50 2.21 6300 ---- ---- ---- ---- 2.85 +.52 2.33 6350 ---- ---- ---- ---- 2.99 +.53 2.46 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 2.32 +.38 1.94 5950 ---- ---- ---- ---- 2.44 +.39 2.05 6000 ---- ---- ---- ---- 2.57 +.40 2.17 6050 ---- ---- ---- ---- 2.70 +.41 2.29 6100 ---- ---- ---- ---- 2.84 +.43 2.41 6150 ---- ---- ---- ---- 2.98 +.44 2.54 6200 ---- ---- ---- ---- 3.12 +.44 2.68 6250 ---- ---- ---- ---- 3.27 +.45 2.82 6300 ---- ---- ---- ---- 3.43 +.47 2.96 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.66 +.35 2.31 5900 ---- ---- ---- ---- 2.79 +.36 2.43 5950 ---- ---- ---- ---- 2.93 +.37 2.56 6000 ---- ---- ---- ---- 3.07 +.38 2.69 6050 ---- ---- ---- ---- 3.21 +.39 2.82 6100 ---- ---- ---- ---- 3.36 +.40 2.96 6150 ---- ---- ---- ---- 3.51 +.40 3.11 6200 ---- ---- ---- ---- 3.67 +.42 3.25 6250 ---- ---- ---- ---- 3.83 +.42 3.41 6300 ---- ---- ---- ---- 4.00 +.44 3.56 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.87 +.24 2.63 5900 ---- ---- ---- ---- 3.01 +.25 2.76 5950 ---- ---- ---- ---- 3.15 +.25 2.90 6000 ---- ---- ---- ---- 3.29 +.25 3.04 6050 ---- ---- ---- ---- 3.44 +.26 3.18 6100 ---- ---- ---- ---- 3.60 +.27 3.33 6150 ---- ---- ---- ---- 3.76 +.28 3.48 6200 ---- ---- ---- ---- 3.92 +.28 3.64 6250 ---- ---- ---- ---- 4.09 +.29 3.80 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.12 +.18 2.94 5850 ---- ---- ---- ---- 3.26 +.18 3.08 5900 ---- ---- ---- ---- 3.41 +.18 3.23 5950 ---- ---- ---- ---- 3.56 +.18 3.38 6000 ---- ---- ---- ---- 3.72 +.19 3.53 6050 ---- ---- ---- ---- 3.87 +.19 3.68 6100 ---- ---- ---- ---- 4.04 +.20 3.84 6150 ---- ---- ---- ---- 4.20 +.19 4.01 6200 ---- ---- ---- ---- 4.38 +.21 4.17 6250 ---- ---- ---- ---- 4.55 +.20 4.35 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.62 +.22 3.40 5850 ---- ---- ---- ---- 3.77 +.22 3.55 5900 ---- ---- ---- ---- 3.93 +.22 3.71 5950 ---- ---- ---- ---- 4.09 +.23 3.86 6000 ---- ---- ---- ---- 4.26 +.23 4.03 6050 ---- ---- ---- ---- 4.43 +.24 4.19 6100 ---- ---- ---- ---- 4.60 +.24 4.36 6150 ---- ---- ---- ---- 4.78 +.24 4.54 6200 ---- ---- ---- ---- 4.96 +.25 4.71 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.75 +.23 3.52 5800 ---- ---- ---- ---- 3.91 +.23 3.68 5850 ---- ---- ---- ---- 4.07 +.24 3.83 5900 ---- ---- ---- ---- 4.23 +.24 3.99 5950 ---- ---- ---- ---- 4.40 +.24 4.16 6000 ---- ---- ---- ---- 4.57 +.24 4.33 6050 ---- ---- ---- ---- 4.75 +.25 4.50 6100 ---- ---- ---- ---- 4.92 +.25 4.67 6150 ---- ---- ---- ---- 5.11 +.26 4.85 6200 ---- ---- ---- ---- 5.29 +.25 5.04 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 4.01 +.13 3.88 5800 ---- ---- ---- ---- 4.18 +.14 4.04 5850 ---- ---- ---- ---- 4.34 +.13 4.21 5900 ---- ---- ---- ---- 4.51 +.14 4.37 5950 ---- ---- ---- ---- 4.68 +.13 4.55 6000 ---- ---- ---- ---- 4.86 +.14 4.72 6050 ---- ---- ---- ---- 5.04 +.14 4.90 6100 ---- ---- ---- ---- 5.22 +.14 5.08 6150 ---- ---- ---- ---- 5.41 +.14 5.27 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 4.16 +.03 4.13 5750 ---- ---- ---- ---- 4.33 +.03 4.30 5800 ---- ---- ---- ---- 4.50 +.03 4.47 5850 ---- ---- ---- ---- 4.67 +.03 4.64 5900 ---- ---- ---- ---- 4.84 +.03 4.81 5950 ---- ---- ---- ---- 5.02 +.03 4.99 6000 ---- ---- ---- ---- 5.20 +.02 5.18 6050 ---- ---- ---- ---- 5.39 +.03 5.36 6100 ---- ---- ---- ---- 5.58 +.02 5.56 6150 ---- ---- ---- ---- 5.77 +.02 5.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG OCT 22 28 EVT OPT ON GC SYN FT CALL 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1630 ---- ---- ---- 19.25B 20.00 ---- ---- 1640 17.75 19.50B 12.50A 18.50A 20.00 ---- 11 ---- 1650 2.25 2.25 .50A .50A .00 ---- 1 ---- 1660 14.00 15.00B .50A .50A .00 ---- 1 ---- 1670 8.00 10.00B .50A .50A .00 ---- 12 ---- 1680 .75 .75 .50A .50A .00 ---- 1 ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1710 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 ECG OCT 22 28 EVT OPT ON GC SYN FT PUT 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1625 ---- ---- ---- .50A .00 ---- ---- 1630 ---- ---- ---- .50A .00 ---- ---- 1640 4.25 4.25 .50A .50A .00 ---- 1 ---- 1650 19.00 19.50B 19.00 18.75A 20.00 ---- 10 ---- 1660 ---- ---- ---- 5.00A 20.00 ---- ---- 1670 ---- ---- ---- 10.00A 20.00 ---- ---- 1680 ---- ---- ---- 15.75A 20.00 ---- ---- 1690 ---- ---- ---- 18.75A 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1710 ---- ---- ---- 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 11 ECH OCT 22 28 EVT OPT ON HG SYN FT CALL 290 ---- ---- ---- 19.25B 20.00 ---- ---- 300 ---- ---- ---- 19.25B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.25B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 335 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 19.50B 20.00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 5.25 5.25 .50A .50A .00 ---- 12 ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECH OCT 22 28 EVT OPT ON HG SYN FT PUT 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 2.50 4.00B .50A 1.00B .00 ---- 20 ---- 345 ---- ---- ---- 2.50A 20.00 ---- ---- 350 12.75 19.50B 12.75 12.50A 20.00 ---- 8 ---- 355 ---- ---- ---- 13.50A 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 ECI OCT 22 28 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 18.50 19.50B 7.75A 7.75A 20.00 ---- 1 ---- 1950 10.50 13.00 .50A .50A .00 ---- 43 ---- 2000 3.75 3.75 .50A .50A .00 ---- 5 ---- 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 49 ECI OCT 22 28 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 9.25 19.50B 9.25 19.50B 20.00 ---- 10 ---- 2000 ---- ---- ---- 17.50A 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 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 ***