FINAL PRE-CLEARING PRICES AS OF 11/01/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1605.9 +9.1 1596.8 DEC22 ---- ---- ---- ---- 1603.3 +9.1 1594.2 JAN23 ---- ---- ---- ---- 1600.7 +9.1 1591.6 FEB23 ---- ---- ---- ---- 1601.1 +9.1 1592.0 APR23 ---- ---- ---- ---- 1598.6 +9.1 1589.5 JUN23 ---- ---- ---- ---- 1591.2 +9.1 1582.1 AUG23 ---- ---- ---- ---- 1587.1 +9.1 1578.0 OCT23 ---- ---- ---- ---- 1583.0 +9.1 1573.9 DEC23 ---- ---- ---- ---- 1578.9 +9.1 1569.8 FEB24 ---- ---- ---- ---- 1576.8 +9.1 1567.7 APR24 ---- ---- ---- ---- 1571.8 +9.1 1562.7 JUN24 ---- ---- ---- ---- 1566.8 +9.1 1557.7 AUG24 ---- ---- ---- ---- 1562.7 +9.1 1553.6 DEC24 ---- ---- ---- ---- 1554.8 +9.1 1545.7 JUN25 ---- ---- ---- ---- 1542.8 +9.1 1533.7 DEC25 ---- ---- ---- ---- 1530.8 +9.1 1521.7 JUN26 ---- ---- ---- ---- 1518.8 +9.1 1509.7 DEC26 ---- ---- ---- ---- 1510.8 +9.1 1501.7 JUN27 ---- ---- ---- ---- 1500.8 +9.1 1491.7 DEC27 ---- ---- ---- ---- 1490.8 +9.1 1481.7 JUN28 ---- ---- ---- ---- 1480.8 +9.1 1471.7 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 234.29 UNCH 234.29 888 NOV22 ---- ---- ---- ---- 248.18 -1.82 250.00 909 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 ---- ---- ---- ---- 315.75 UNCH 315.75 115 NOV22 ---- ---- ---- ---- 329.36 -.64 330.00 115 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 ---- ---- ---- 2281.50B 2259.50 +30.50 2229.00 16 31 DEC22 2259.50 2293.50 2252.75 2277.50A 2268.00 +28.00 295 2240.00 25 234 JAN23 2248.50 2284.75B 2236.00 2264.00A 2254.00 +24.50 3132 2229.50 1091 614 FEB23 2253.50 2258.00 2253.50 2266.25B 2254.50 +23.25 2330 2231.25 794 377 MAR23 2263.25 2287.75 2263.25 2243.75A 2260.25 +21.50 221 2238.75 9 75 APR23 ---- ---- ---- 2298.25B 2267.25 +22.00 2245.25 1 2 MAY23 ---- ---- ---- ---- 2301.25 +22.00 2279.25 1 2 JUN23 ---- ---- ---- ---- 2308.25 +22.00 2286.25 JLY23 ---- ---- ---- ---- 2316.25 +22.00 2294.25 AUG23 ---- ---- ---- ---- 2323.25 +22.00 2301.25 SEP23 ---- ---- ---- ---- 2331.25 +22.00 2309.25 OCT23 ---- ---- ---- ---- 2338.25 +22.00 2316.25 NOV23 ---- ---- ---- ---- 2345.25 +22.00 2323.25 DEC23 ---- ---- ---- ---- 2347.50 +22.00 2325.50 JAN24 ---- ---- ---- ---- 2356.50 +22.00 2334.50 FEB24 ---- ---- ---- ---- 2365.50 +22.00 2343.50 MAR24 ---- ---- ---- ---- 2374.50 +22.00 2352.50 APR24 ---- ---- ---- ---- 2381.50 +22.00 2359.50 MAY24 ---- ---- ---- ---- 2386.50 +22.00 2364.50 JUN24 ---- ---- ---- ---- 2392.50 +22.00 2370.50 JLY24 ---- ---- ---- ---- 2400.50 +22.00 2378.50 AUG24 ---- ---- ---- ---- 2408.50 +22.00 2386.50 SEP24 ---- ---- ---- ---- 2416.50 +22.00 2394.50 OCT24 ---- ---- ---- ---- 2424.50 +22.00 2402.50 NOV24 ---- ---- ---- ---- 2432.50 +22.00 2410.50 DEC24 ---- ---- ---- ---- 2425.00 +22.00 2403.00 JAN25 ---- ---- ---- ---- 2432.00 +22.00 2410.00 FEB25 ---- ---- ---- ---- 2439.00 +22.00 2417.00 MAR25 ---- ---- ---- ---- 2446.00 +22.00 2424.00 APR25 ---- ---- ---- ---- 2455.00 +22.00 2433.00 MAY25 ---- ---- ---- ---- 2464.00 +22.00 2442.00 JUN25 ---- ---- ---- ---- 2472.00 +22.00 2450.00 JLY25 ---- ---- ---- ---- 2481.00 +22.00 2459.00 AUG25 ---- ---- ---- ---- 2489.00 +22.00 2467.00 SEP25 ---- ---- ---- ---- 2497.00 +22.00 2475.00 OCT25 ---- ---- ---- ---- 2505.00 +22.00 2483.00 NOV25 ---- ---- ---- ---- 2512.00 +22.00 2490.00 DEC25 ---- ---- ---- ---- 2520.00 +22.00 2498.00 JAN26 ---- ---- ---- ---- 2528.00 +22.00 2506.00 FEB26 ---- ---- ---- ---- 2536.00 +22.00 2514.00 MAR26 ---- ---- ---- ---- 2544.00 +22.00 2522.00 APR26 ---- ---- ---- ---- 2553.00 +22.00 2531.00 MAY26 ---- ---- ---- ---- 2561.00 +22.00 2539.00 JUN26 ---- ---- ---- ---- 2569.00 +22.00 2547.00 JLY26 ---- ---- ---- ---- 2577.00 +22.00 2555.00 AUG26 ---- ---- ---- ---- 2584.00 +22.00 2562.00 SEP26 ---- ---- ---- ---- 2592.00 +22.00 2570.00 OCT26 ---- ---- ---- ---- 2599.00 +22.00 2577.00 NOV26 ---- ---- ---- ---- 2607.00 +22.00 2585.00 DEC26 ---- ---- ---- ---- 2615.00 +22.00 2593.00 JAN27 ---- ---- ---- ---- 2625.00 +22.00 2603.00 FEB27 ---- ---- ---- ---- 2635.00 +22.00 2613.00 MAR27 ---- ---- ---- ---- 2645.00 +22.00 2623.00 APR27 ---- ---- ---- ---- 2656.00 +22.00 2634.00 MAY27 ---- ---- ---- ---- 2666.00 +22.00 2644.00 JUN27 ---- ---- ---- ---- 2676.00 +22.00 2654.00 JLY27 ---- ---- ---- ---- 2684.00 +22.00 2662.00 AUG27 ---- ---- ---- ---- 2698.00 +22.00 2676.00 SEP27 ---- ---- ---- ---- 2701.00 +22.00 2679.00 OCT27 ---- ---- ---- ---- 2708.00 +22.00 2686.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5978 1937 1335 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .20536 UNCH .20536 2964 NOV22 ---- ---- ---- ---- .20000 UNCH .20000 129 2388 DEC22 ---- ---- ---- ---- .20825 +.00075 .20750 70 2093 JAN23 ---- ---- ---- ---- .22650 +.00100 .22550 2899 FEB23 ---- ---- ---- ---- .22650 +.00650 .22000 59 2925 MAR23 ---- ---- ---- ---- .22650 +.00100 .22550 2839 APR23 ---- ---- ---- ---- .22650 +.00571 .22079 2508 MAY23 ---- ---- ---- ---- .22650 +.00314 .22336 2190 JUN23 ---- ---- ---- ---- .22650 +.00571 .22079 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 258 31510 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 370.00 UNCH 370.00 250 818 JAN23 ---- 393.00B ---- 393.00B 405.00 +16.00 389.00 5 565 FEB23 ---- 400.00B ---- 400.00B 405.00 +10.00 395.00 5 563 MAR23 ---- ---- ---- ---- 405.00 +5.00 400.00 5 542 APR23 ---- ---- ---- ---- 405.00 UNCH 405.00 417 MAY23 ---- ---- ---- ---- 405.00 UNCH 405.00 428 JUN23 ---- ---- ---- ---- 405.00 UNCH 405.00 417 JLY23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 AUG23 ---- ---- ---- ---- 405.00 -5.00 410.00 400 SEP23 ---- ---- ---- ---- 405.00 -5.00 410.00 400 OCT23 ---- ---- ---- ---- 405.00 -5.00 410.00 368 NOV23 ---- ---- ---- ---- 405.00 -5.00 410.00 368 DEC23 ---- ---- ---- ---- 405.00 -5.00 410.00 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 265 6986 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.78 UNCH 25.78 320 NOV22 ---- ---- ---- ---- 25.00 +1.65 23.35 10 314 DEC22 ---- ---- ---- ---- 23.23 -.12 23.35 335 JAN23 ---- ---- ---- ---- 22.11 -.56 22.67 9 304 FEB23 ---- ---- ---- ---- 22.20 -.47 22.67 9 305 MAR23 ---- ---- ---- ---- 22.20 -.47 22.67 9 329 APR23 ---- ---- ---- ---- 22.20 -.60 22.80 5 337 MAY23 ---- ---- ---- ---- 22.20 -.60 22.80 5 338 JUN23 ---- ---- ---- ---- 22.20 -.60 22.80 5 349 JLY23 ---- ---- ---- ---- 22.20 -.60 22.80 5 287 AUG23 ---- ---- ---- ---- 22.20 -.60 22.80 5 281 SEP23 ---- ---- ---- ---- 22.20 -.60 22.80 5 314 OCT23 ---- ---- ---- ---- 22.20 -.60 22.80 5 329 NOV23 ---- ---- ---- ---- 22.20 -.60 22.80 5 329 DEC23 ---- ---- ---- ---- 22.20 -.60 22.80 5 288 JAN24 ---- ---- ---- ---- 22.35 -.38 22.73 266 FEB24 ---- ---- ---- ---- 22.35 -.38 22.73 283 MAR24 ---- ---- ---- ---- 22.35 -.38 22.73 279 APR24 ---- ---- ---- ---- 22.35 -.38 22.73 299 MAY24 ---- ---- ---- ---- 22.35 -.38 22.73 294 JUN24 ---- ---- ---- ---- 22.35 -.38 22.73 277 JLY24 ---- ---- ---- ---- 22.33 -.37 22.70 114 AUG24 ---- ---- ---- ---- 22.33 -.37 22.70 114 SEP24 ---- ---- ---- ---- 22.33 -.37 22.70 169 OCT24 ---- ---- ---- ---- 22.33 -.37 22.70 148 NOV24 ---- ---- ---- ---- 22.33 -.37 22.70 148 DEC24 ---- ---- ---- ---- 22.33 -.37 22.70 40 JAN25 ---- ---- ---- ---- 22.30 -.38 22.68 112 FEB25 ---- ---- ---- ---- 22.26 -.38 22.64 112 MAR25 ---- ---- ---- ---- 22.26 +.11 22.15 13 199 APR25 ---- ---- ---- ---- 22.26 +.11 22.15 13 119 MAY25 ---- ---- ---- ---- 22.26 +.11 22.15 13 119 JUN25 ---- ---- ---- ---- 22.24 -.37 22.61 32 JLY25 ---- ---- ---- ---- 22.24 -.37 22.61 100 AUG25 ---- ---- ---- ---- 22.24 -.37 22.61 100 SEP25 ---- ---- ---- ---- 22.24 -.37 22.61 100 OCT25 ---- ---- ---- ---- 22.24 -.37 22.61 25 NOV25 ---- ---- ---- ---- 22.21 -.38 22.59 25 DEC25 ---- ---- ---- ---- 22.21 -.38 22.59 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 8258 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 312.50 UNCH 312.50 2443 NOV22 ---- ---- ---- ---- 273.73 +.16 273.57 2239 DEC22 ---- ---- ---- ---- 270.00 UNCH 270.00 2066 JAN23 ---- ---- ---- ---- 287.00 UNCH 287.00 1175 FEB23 ---- ---- ---- ---- 287.00 UNCH 287.00 1183 MAR23 ---- ---- ---- ---- 287.00 UNCH 287.00 1233 APR23 ---- ---- ---- ---- 287.00 UNCH 287.00 1291 MAY23 ---- ---- ---- ---- 287.00 UNCH 287.00 1291 JUN23 ---- ---- ---- ---- 287.00 UNCH 287.00 1291 JLY23 ---- ---- ---- ---- 287.00 UNCH 287.00 1103 AUG23 ---- ---- ---- ---- 287.00 UNCH 287.00 1113 SEP23 ---- ---- ---- ---- 287.00 UNCH 287.00 1105 OCT23 ---- ---- ---- ---- 287.00 UNCH 287.00 1030 NOV23 ---- ---- ---- ---- 287.00 UNCH 287.00 930 DEC23 ---- ---- ---- ---- 287.00 UNCH 287.00 930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20423 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 ---- ---- ---- ---- 693.00 -2.00 695.00 925 NOV22 ---- 650.00B ---- 650.00B 650.00 +5.00 645.00 55 579 DEC22 ---- 660.00B ---- 660.00B 660.00 +10.00 650.00 58 590 JAN23 ---- 670.00B ---- 670.00B 670.00 +10.00 660.00 55 550 FEB23 675.00 680.00 670.00 675.00B 675.00 +5.00 25 670.00 164 1105 MAR23 700.00 700.00 700.00 700.00 700.00 +20.00 5 680.00 50 701 APR23 720.00 725.00 720.00 725.00 725.00 +5.00 5 720.00 80 223 MAY23 730.00 735.00 730.00 735.00 735.00 +10.00 5 725.00 77 276 JUN23 730.00 745.00 730.00 745.00 745.00 +15.00 8 730.00 82 431 JLY23 750.00 750.00 750.00 750.00 750.00 +15.00 2 735.00 5 342 AUG23 ---- ---- ---- ---- 755.00 +15.00 740.00 42 SEP23 ---- ---- ---- ---- 765.00 +15.00 750.00 337 OCT23 ---- ---- ---- ---- 760.00 +15.00 745.00 12 NOV23 ---- ---- ---- ---- 760.00 +15.00 745.00 12 DEC23 ---- ---- ---- ---- 760.00 +15.00 745.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 626 6137 GC Gold Futures NOV22 1630.8 1653.7 1630.8 1644.8A 1645.0 +9.1 985 1635.9 522 2716 DEC22 1636.1 1660.3 1633.6 1651.0 1649.7 +9.0 195367 1640.7 128413 358108 JAN23 1660.6 1665.5 1656.0 1661.2B 1656.9 +9.5 99 1647.4 2 2 FEB23 1649.9 1674.3 1648.8 1665.1A 1663.8 +8.9 22964 1654.9 7303 71644 APR23 1668.6 1687.8 1666.8A 1678.3A 1678.5 +9.0 1012 1669.5 1119 17702 JUN23 1681.4 1702.8 1681.2A 1693.2A 1693.4 +9.3 772 1684.1 741 8804 AUG23 1717.1 1717.1 1704.0 1712.3B 1708.1 +9.3 43 1698.8 63 2608 OCT23 1720.1 1720.1 1720.1 1726.6B 1722.3 +9.3 4 1713.0 4 724 DEC23 1736.8 1736.8 1736.8 1742.2B 1736.8 +9.3 338 1727.5 206 1990 FEB24 ---- ---- ---- 1737.7A 1750.9 +9.3 2 1741.6 1 APR24 ---- ---- ---- ---- 1762.4 +9.3 1753.1 JUN24 ---- ---- ---- ---- 1773.1 +9.3 1763.8 180 AUG24 ---- ---- ---- ---- 1781.6 +9.3 1772.3 DEC24 ---- ---- ---- 1813.3B 1808.0 +9.3 1798.7 136 JUN25 ---- ---- ---- ---- 1829.2 +9.3 1819.9 1 DEC25 ---- ---- ---- ---- 1850.7 +9.3 1841.4 7 JUN26 ---- ---- ---- ---- 1860.7 +9.3 1851.4 DEC26 ---- ---- ---- ---- 1880.4 +9.3 1871.1 2 JUN27 ---- ---- ---- ---- 1890.4 +9.3 1881.1 DEC27 ---- ---- ---- ---- 1908.2 +9.3 1898.9 JUN28 ---- ---- ---- ---- 1918.2 +9.3 1908.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 221586 138373 464625 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1648.8 +5.7 1643.1 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .0 -.1 -.1 .0 UNCH 2149 .0 FEB23 .0 .1B .0 .1B .0 UNCH 1937 .0 APR23 .0 .0 .0 .0 .0 UNCH 5 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4091 GSP NOV 22 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1646.67 +9.07 1637.60 04 ---- ---- ---- ---- 1646.70 +9.10 1637.60 07 ---- ---- ---- ---- 1646.70 +9.10 1637.60 08 ---- ---- ---- ---- 1646.70 +9.10 1637.60 09 ---- ---- ---- ---- 1646.67 +9.12 1637.55 10 ---- ---- ---- ---- 1646.67 +9.12 1637.55 14 ---- ---- ---- ---- 1646.67 +9.12 1637.55 16 ---- ---- ---- ---- 1646.67 +9.12 1637.55 17 ---- ---- ---- ---- 1646.67 ---- ---- 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 3.4945 3.5230 3.4795 3.5110B 3.5095 +.0960 143 3.4135 587 1910 DEC22 3.3800 3.5015 3.3780 3.4675 3.4725 +.0975 79412 3.3750 66572 102708 JAN23 3.3750 3.4900 3.3750 3.4605A 3.4685 +.0965 69 3.3720 454 1877 FEB23 3.4150 3.4835 3.4150 3.4570A 3.4620 +.0945 35 3.3675 89 990 MAR23 3.3620 3.4835 3.3610 3.4530B 3.4570 +.0995 14664 3.3575 15269 53515 APR23 3.4400 3.4515 3.4400 3.4505A 3.4570 +.1015 19 3.3555 5 424 MAY23 3.3575 3.4735 3.3575 3.4430A 3.4495 +.1005 2848 3.3490 1485 8549 JUN23 ---- 3.4450B ---- 3.4640B 3.4500 +.1025 25 3.3475 4 324 JLY23 3.3940 3.4580B 3.3940 3.4350A 3.4420 +.0995 1055 3.3425 705 5681 AUG23 ---- 3.4360B ---- 3.4555B 3.4405 +.0990 10 3.3415 5 382 SEP23 3.4250 3.4370 3.4250 3.4410B 3.4360 +.0985 70 3.3375 265 1480 OCT23 ---- 3.4345B ---- 3.4385B 3.4385 +.0990 2 3.3395 10 221 NOV23 ---- 3.4320B ---- 3.4375B 3.4375 +.0990 1 3.3385 4 162 DEC23 3.4105 3.4530 3.4105 3.4000A 3.4300 +.0995 39 3.3305 39 2136 JAN24 ---- 3.4250B ---- 3.4315B 3.4360 +.0995 3.3365 55 FEB24 ---- 3.4160B ---- 3.4250B 3.4325 +.1000 3.3325 38 MAR24 3.4250 3.4250 3.4250 3.4250 3.4265 +.1000 17 3.3265 173 APR24 ---- 3.3950B ---- 3.4225B 3.4270 +.1000 3.3270 10 MAY24 3.4225 3.4225 3.4225 3.4225 3.4270 +.1000 10 3.3270 17 JUN24 ---- ---- ---- 3.4040B 3.4300 +.1005 3.3295 3 JLY24 ---- 3.4090B ---- 3.4190B 3.4260 +.1010 7 3.3250 3 AUG24 ---- ---- ---- 3.4060B 3.4230 +.1030 2 3.3200 SEP24 ---- ---- ---- 3.4205B 3.4210 +.1010 10 3.3200 1 OCT24 ---- ---- ---- ---- 3.4230 +.0985 3.3245 DEC24 3.4345 3.4345 3.4345 3.4345 3.4315 +.0975 10 3.3340 80 MAR25 ---- ---- ---- 3.4050B 3.4515 +.0925 3.3590 MAY25 ---- ---- ---- 3.4025B 3.4660 +.0845 3.3815 JLY25 ---- ---- ---- ---- 3.4810 +.0765 3.4045 SEP25 ---- ---- ---- ---- 3.4960 +.0675 3.4285 DEC25 ---- ---- ---- ---- 3.5185 +.0655 3.4530 MAR26 ---- ---- ---- ---- 3.5350 +.0655 3.4695 MAY26 ---- ---- ---- ---- 3.5480 +.0655 3.4825 JLY26 ---- ---- ---- ---- 3.5485 +.0655 3.4830 SEP26 ---- ---- ---- ---- 3.5610 +.0655 3.4955 DEC26 ---- ---- ---- ---- 3.5735 +.0655 3.5080 1 MAR27 ---- ---- ---- ---- 3.5710 +.0655 3.5055 MAY27 ---- ---- ---- ---- 3.5685 +.0655 3.5030 JLY27 ---- ---- ---- ---- 3.5660 +.0655 3.5005 SEP27 ---- ---- ---- ---- 3.5635 +.0655 3.4980 DEC27 ---- ---- ---- ---- 3.5760 +.0655 3.5105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98448 85493 180740 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 262 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 262 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.4930 +.1205 3.3725 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.5060 +.0962 3.4098 1227 DEC22 ---- ---- ---- ---- 3.4721 +.0974 3.3747 912 JAN23 ---- ---- ---- ---- 3.4679 +.0963 3.3716 1013 FEB23 ---- ---- ---- ---- 3.4615 +.0951 3.3664 1620 MAR23 ---- ---- ---- ---- 3.4570 +.0997 3.3573 1028 APR23 ---- ---- ---- ---- 3.4562 +.1014 3.3548 903 MAY23 ---- ---- ---- ---- 3.4495 +.1006 3.3489 903 JUN23 ---- ---- ---- ---- 3.4492 +.1022 3.3470 853 JLY23 ---- ---- ---- ---- 3.4419 +.0995 3.3424 694 AUG23 ---- ---- ---- ---- 3.4401 +.0989 3.3412 527 SEP23 ---- ---- ---- ---- 3.4363 +.0986 3.3377 527 OCT23 ---- ---- ---- ---- 3.4384 +.0990 3.3394 527 NOV23 ---- ---- ---- ---- 3.4368 +.0991 3.3377 417 DEC23 ---- ---- ---- ---- 3.4306 +.0995 3.3311 791 JAN24 ---- ---- ---- ---- 3.4357 +.0996 3.3361 373 FEB24 ---- ---- ---- ---- 3.4319 +.1000 3.3319 MAR24 ---- ---- ---- ---- 3.4266 +.1000 3.3266 APR24 ---- ---- ---- ---- 3.4270 +.1000 3.3270 MAY24 ---- ---- ---- ---- 3.4273 +.1001 3.3272 JUN24 ---- ---- ---- ---- 3.4296 +.1006 3.3290 JLY24 ---- ---- ---- ---- 3.4257 +.1012 3.3245 AUG24 ---- ---- ---- ---- 3.4228 +.1028 3.3200 SEP24 ---- ---- ---- ---- 3.4212 +.1007 3.3205 DEC24 ---- ---- ---- ---- 3.4315 +.0975 3.3340 MAR25 ---- ---- ---- ---- 3.4515 +.0925 3.3590 MAY25 ---- ---- ---- ---- 3.4660 +.0845 3.3815 JLY25 ---- ---- ---- ---- 3.4810 +.0765 3.4045 SEP25 ---- ---- ---- ---- 3.4960 +.0675 3.4285 DEC25 ---- ---- ---- ---- 3.5185 +.0655 3.4530 MAR26 ---- ---- ---- ---- 3.5350 +.0655 3.4695 MAY26 ---- ---- ---- ---- 3.5480 +.0655 3.4825 JLY26 ---- ---- ---- ---- 3.5485 +.0655 3.4830 SEP26 ---- ---- ---- ---- 3.5610 +.0655 3.4955 DEC26 ---- ---- ---- ---- 3.5735 +.0655 3.5080 MAR27 ---- ---- ---- ---- 3.5710 +.0655 3.5055 MAY27 ---- ---- ---- ---- 3.5685 +.0655 3.5030 JLY27 ---- ---- ---- ---- 3.5660 +.0655 3.5005 SEP27 ---- ---- ---- ---- 3.5635 +.0655 3.4980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12315 HGT COPPER TAS FUTURES DEC22 .0000 .0025B .0000 .0025B .0000 UNCH 1199 .0000 MAR23 .0000 .0015B .0000 .0015B .0000 UNCH 110 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 88 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 11 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1408 HRC NYMEX STEEL FUTURES NOV22 713.00 713.00 699.00A 707.00 709.00 -4.00 138 713.00 445 3332 DEC22 670.00 677.00 662.00 665.00 669.00 -6.00 120 675.00 305 3426 JAN23 687.00 687.00 672.00 674.00B 678.00 -9.00 52 687.00 121 2400 FEB23 698.00 705.00B 696.00 696.00 698.00 -1.00 21 699.00 212 2103 MAR23 700.00 707.00B 700.00 700.00 700.00 -3.00 15 703.00 1620 APR23 715.00 715.00 715.00 715.00 717.00 -3.00 10 720.00 3 1280 MAY23 ---- 721.00B ---- 721.00B 720.00 +5.00 715.00 1350 JUN23 ---- ---- ---- ---- 739.00 +5.00 734.00 1294 JLY23 ---- ---- 754.00A 754.00A 754.00 -6.00 760.00 134 1216 AUG23 ---- ---- ---- ---- 764.00 -6.00 770.00 125 1259 SEP23 ---- ---- ---- ---- 764.00 -6.00 770.00 125 1143 OCT23 ---- ---- ---- ---- 785.00 -5.00 790.00 693 NOV23 ---- ---- ---- ---- 785.00 +5.00 780.00 581 DEC23 ---- ---- ---- ---- 785.00 +4.00 781.00 591 JAN24 ---- ---- ---- ---- 805.00 +4.00 801.00 FEB24 ---- ---- ---- ---- 823.00 +4.00 819.00 25 MAR24 ---- ---- ---- ---- 823.00 +4.00 819.00 APR24 ---- ---- ---- ---- 823.00 +4.00 819.00 MAY24 ---- ---- ---- ---- 823.00 +4.00 819.00 25 JUN24 ---- ---- ---- ---- 823.00 +4.00 819.00 JLY24 ---- ---- ---- ---- 823.00 +4.00 819.00 AUG24 ---- ---- ---- ---- 823.00 +4.00 819.00 25 SEP24 ---- ---- ---- ---- 823.00 +4.00 819.00 OCT24 ---- ---- ---- ---- 823.00 +4.00 819.00 NOV24 ---- ---- ---- ---- 823.00 +4.00 819.00 25 DEC24 ---- ---- ---- ---- 823.00 +4.00 819.00 JAN25 ---- ---- ---- ---- 823.00 +4.00 819.00 FEB25 ---- ---- ---- ---- 823.00 +4.00 819.00 MAR25 ---- ---- ---- ---- 823.00 +4.00 819.00 APR25 ---- ---- ---- ---- 823.00 +4.00 819.00 MAY25 ---- ---- ---- ---- 823.00 +4.00 819.00 JUN25 ---- ---- ---- ---- 823.00 +4.00 819.00 JLY25 ---- ---- ---- ---- 823.00 +4.00 819.00 AUG25 ---- ---- ---- ---- 823.00 +4.00 819.00 SEP25 ---- ---- ---- ---- 823.00 +4.00 819.00 OCT25 ---- ---- ---- ---- 823.00 +4.00 819.00 NOV25 ---- ---- ---- ---- 823.00 +4.00 819.00 DEC25 ---- ---- ---- ---- 823.00 +4.00 819.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 1470 22388 LED Lead Futures NOV22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 80.76 UNCH 80.76 NOV22 ---- ---- ---- ---- 83.00 +2.25 80.75 DEC22 ---- ---- ---- ---- 80.25 UNCH 80.25 14 JAN23 ---- ---- ---- ---- 78.75 UNCH 78.75 FEB23 ---- ---- ---- ---- 77.75 UNCH 77.75 MAR23 ---- ---- ---- ---- 77.00 UNCH 77.00 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 MAY23 ---- ---- ---- ---- 70.00 UNCH 70.00 JUN23 ---- ---- ---- ---- 67.00 -2.50 69.50 13 JLY23 ---- ---- ---- ---- 67.05 -1.95 69.00 13 AUG23 ---- ---- ---- ---- 67.05 -1.45 68.50 18 SEP23 ---- ---- ---- ---- 67.10 -.90 68.00 OCT23 ---- ---- ---- ---- 67.50 UNCH 67.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 MGC Micro Gold Futures DEC22 1636.8 1660.3 1633.5 1650.9 1649.7 +9.0 36899 1640.7 26782 20118 FEB23 1650.4 1674.0 1649.0 1665.0B 1663.8 +8.9 601 1654.9 322 1973 APR23 1665.4 1688.3 1663.9 1678.3A 1678.5 +9.0 794 1669.5 710 1202 JUN23 1680.4 1700.4 1680.4 1689.3A 1693.4 +9.3 24 1684.1 12 355 AUG23 1707.0 1716.6 1707.0 1717.7B 1708.1 +9.3 4 1698.8 9 52 OCT23 ---- ---- ---- 1708.5A 1722.3 +9.3 3 1713.0 3 32 DEC23 1741.0 1745.0 1740.0 1740.8B 1736.8 +9.3 15 1727.5 4 46 FEB24 ---- ---- ---- 1744.7B 1750.9 +9.3 1741.6 1 APR24 ---- ---- ---- 1767.8B 1762.4 +9.3 1753.1 1 JUN24 ---- ---- ---- 1769.9B 1773.1 +9.3 1763.8 5 AUG24 ---- ---- ---- ---- 1781.6 +9.3 1772.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38340 27842 23785 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.3715 3.5015 3.3715 3.4670 3.4725 +.0975 4080 3.3750 2387 1969 JAN23 ---- ---- ---- 3.4355B 3.4685 +.0965 3.3720 5 FEB23 ---- ---- ---- ---- 3.4620 +.0945 3.3675 MAR23 3.4000 3.4830B 3.3975 3.4530B 3.4570 +.0995 78 3.3575 74 277 APR23 ---- ---- ---- 3.4710B 3.4570 +.1015 3.3555 1 MAY23 ---- ---- ---- 3.4710B 3.4495 +.1005 3.3490 1 JUN23 ---- ---- ---- ---- 3.4500 +.1025 3.3475 1 1 JLY23 ---- ---- ---- ---- 3.4420 +.0995 3.3425 AUG23 ---- ---- ---- ---- 3.4405 +.0990 3.3415 SEP23 ---- ---- ---- ---- 3.4360 +.0985 3.3375 OCT23 ---- ---- ---- ---- 3.4385 +.0990 3.3395 NOV23 ---- ---- ---- ---- 3.4375 +.0990 3.3385 DEC23 ---- ---- ---- ---- 3.4300 +.0995 3.3305 1 JAN24 ---- ---- ---- ---- 3.4360 +.0995 3.3365 FEB24 ---- ---- ---- ---- 3.4325 +.1000 3.3325 MAR24 ---- ---- ---- ---- 3.4265 +.1000 3.3265 APR24 ---- ---- ---- ---- 3.4270 +.1000 3.3270 MAY24 ---- ---- ---- ---- 3.4270 +.1000 3.3270 JUN24 ---- ---- ---- ---- 3.4300 +.1005 3.3295 JLY24 ---- ---- ---- ---- 3.4260 +.1010 3.3250 AUG24 ---- ---- ---- ---- 3.4230 +.1030 3.3200 SEP24 ---- ---- ---- ---- 3.4210 +.1010 3.3200 OCT24 ---- 3.4295B ---- 3.4295B 3.4230 +.0985 3.3245 DEC24 ---- 3.4000B ---- 3.4000B 3.4315 +.0975 3.3340 MAR25 ---- ---- ---- ---- 3.4515 +.0925 3.3590 MAY25 ---- ---- ---- ---- 3.4660 +.0845 3.3815 JLY25 ---- ---- ---- ---- 3.4810 +.0765 3.4045 SEP25 ---- ---- ---- ---- 3.4960 +.0675 3.4285 DEC25 ---- ---- ---- ---- 3.5185 +.0655 3.4530 MAR26 ---- ---- ---- ---- 3.5350 +.0655 3.4695 MAY26 ---- ---- ---- ---- 3.5480 +.0655 3.4825 JLY26 ---- ---- ---- ---- 3.5485 +.0655 3.4830 SEP26 ---- ---- ---- ---- 3.5610 +.0655 3.4955 DEC26 ---- ---- ---- ---- 3.5735 +.0655 3.5080 MAR27 ---- ---- ---- ---- 3.5710 +.0655 3.5055 MAY27 ---- ---- ---- ---- 3.5685 +.0655 3.5030 JLY27 ---- ---- ---- ---- 3.5660 +.0655 3.5005 SEP27 ---- ---- ---- ---- 3.5635 +.0655 3.4980 DEC27 ---- ---- ---- ---- 3.5760 +.0655 3.5105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4158 2462 2255 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 84.55 UNCH 84.55 407 NOV22 ---- ---- ---- ---- 113.35 -1.65 115.00 407 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 3.3920 3.5000B 3.3740 3.4640A 3.4720 +.0960 181 3.3760 96 439 JAN23 3.4240 3.4560 3.4240 3.4760B 3.4680 +.0960 4 3.3720 5 13 FEB23 ---- ---- ---- 3.4140B 3.4620 +.0940 3.3680 MAR23 3.3760 3.4820B 3.3760 3.4620B 3.4580 +.1000 6 3.3580 3 31 APR23 ---- ---- ---- ---- 3.4580 +.1020 3.3560 MAY23 ---- ---- ---- ---- 3.4500 +.1000 3.3500 JUN23 ---- ---- ---- ---- 3.4500 +.1020 3.3480 JLY23 ---- ---- ---- ---- 3.4420 +.1000 3.3420 AUG23 ---- ---- ---- ---- 3.4400 +.0980 3.3420 SEP23 ---- ---- ---- ---- 3.4360 +.0980 3.3380 OCT23 ---- ---- ---- ---- 3.4380 +.0980 3.3400 NOV23 ---- ---- ---- ---- 3.4380 +.1000 3.3380 DEC23 ---- ---- ---- ---- 3.4300 +.1000 3.3300 JAN24 ---- ---- ---- ---- 3.4360 +.1000 3.3360 FEB24 ---- ---- ---- ---- 3.4320 +.1000 3.3320 MAR24 ---- ---- ---- ---- 3.4260 +.1000 3.3260 APR24 ---- ---- ---- ---- 3.4280 +.1000 3.3280 MAY24 ---- ---- ---- ---- 3.4280 +.1000 3.3280 JUN24 ---- ---- ---- ---- 3.4300 +.1000 3.3300 JLY24 ---- ---- ---- ---- 3.4260 +.1000 3.3260 AUG24 ---- ---- ---- ---- 3.4240 +.1040 3.3200 SEP24 ---- ---- ---- ---- 3.4220 +.1020 3.3200 OCT24 ---- ---- ---- ---- 3.4240 +.1000 3.3240 DEC24 ---- ---- ---- ---- 3.4320 +.0980 3.3340 MAR25 ---- ---- ---- ---- 3.4520 +.0920 3.3600 MAY25 ---- ---- ---- ---- 3.4660 +.0840 3.3820 JLY25 ---- ---- ---- ---- 3.4820 +.0780 3.4040 SEP25 ---- ---- ---- ---- 3.4960 +.0680 3.4280 DEC25 ---- ---- ---- ---- 3.5180 +.0640 3.4540 MAR26 ---- ---- ---- ---- 3.5360 +.0660 3.4700 MAY26 ---- ---- ---- ---- 3.5480 +.0660 3.4820 JLY26 ---- ---- ---- ---- 3.5480 +.0640 3.4840 SEP26 ---- ---- ---- ---- 3.5620 +.0660 3.4960 DEC26 ---- ---- ---- ---- 3.5740 +.0660 3.5080 MAR27 ---- ---- ---- ---- 3.5720 +.0660 3.5060 MAY27 ---- ---- ---- ---- 3.5680 +.0640 3.5040 JLY27 ---- ---- ---- ---- 3.5660 +.0660 3.5000 SEP27 ---- ---- ---- ---- 3.5640 +.0660 3.4980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 104 483 QI E-Mini Silver Futures DEC22 19.1500 20.0250B 19.1000A 19.6250A 19.6670 +.5480 195 19.1190 59 292 JAN23 19.2375 20.0250 19.2375 19.5500A 19.7280 +.5440 4 19.1840 3 16 MAR23 20.1250 20.1875B 19.7500 19.9625B 19.8280 +.5320 5 19.2960 78 MAY23 ---- ---- ---- 19.4125A 19.9450 +.5250 2 19.4200 8 JLY23 20.4250 20.4250 20.4250 19.9375A 20.0970 +.5170 4 19.5800 15 SEP23 ---- ---- ---- 20.6250B 20.2490 +.5160 2 19.7330 3 DEC23 ---- ---- ---- 20.7500B 20.4860 +.5160 19.9700 1 JAN24 ---- ---- ---- 20.6250B 20.5210 +.5160 20.0050 MAR24 ---- ---- ---- 20.6625B 20.7070 +.5160 20.1910 MAY24 ---- ---- ---- 20.6750B 20.8530 +.5210 20.3320 JLY24 ---- ---- ---- 20.6500B 20.8930 +.5210 20.3720 SEP24 ---- ---- ---- 21.1250B 21.0380 +.5210 20.5170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 62 413 QO E-Mini Gold Futures DEC22 1635.50 1660.00 1633.75A 1650.75 1649.70 +9.00 1711 1640.70 1576 1382 FEB23 1654.50 1673.25B 1654.00 1663.75A 1663.80 +8.90 30 1654.90 27 402 APR23 1665.00 1675.75 1663.50 1682.75B 1678.50 +9.00 10 1669.50 73 JUN23 1696.00 1699.00 1696.00 1703.00B 1693.40 +9.30 3 1684.10 2 32 AUG23 ---- ---- ---- 1693.50A 1708.10 +9.30 1698.80 21 OCT23 ---- ---- ---- 1707.50A 1722.30 +9.30 1713.00 1 5 DEC23 1735.00 1735.00 1734.00 1740.75B 1736.80 +9.30 7 1727.50 2 22 FEB24 ---- ---- ---- ---- 1750.90 +9.30 1741.60 APR24 ---- ---- ---- ---- 1762.40 +9.30 1753.10 JUN24 ---- ---- ---- ---- 1773.10 +9.30 1763.80 AUG24 ---- ---- ---- ---- 1781.60 +9.30 1772.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1761 1608 1937 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 390.40 -1.60 392.00 DEC22 391.70 391.70 390.40 391.50B 391.30 -1.60 72 392.90 170 JAN23 ---- ---- ---- ---- 392.20 -1.60 393.80 FEB23 ---- ---- ---- ---- 391.30 -1.60 392.90 APR23 ---- ---- ---- ---- 393.70 -1.60 395.30 JUN23 ---- ---- ---- ---- 393.70 -1.60 395.30 342 AUG23 ---- ---- ---- ---- 394.35 -1.60 395.95 OCT23 ---- ---- ---- ---- 395.00 -1.60 396.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 512 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1672.40 +1.10 1671.30 DEC22 1673.80 1682.00B 1672.80A 1682.00B 1676.70 +1.10 123 1675.60 27 187 JAN23 ---- ---- ---- ---- 1681.00 +1.10 1679.90 FEB23 ---- ---- ---- ---- 1675.80 +1.10 1674.70 APR23 ---- ---- ---- ---- 1677.10 +1.10 1676.00 JUN23 ---- ---- ---- ---- 1686.50 +1.10 1685.40 342 AUG23 ---- ---- ---- ---- 1687.10 +1.10 1686.00 OCT23 ---- ---- ---- ---- 1687.70 +1.10 1686.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 27 529 SI Silver Futures NOV22 19.125 19.690 19.125 19.745B 19.673 +.548 18 19.125 8 202 DEC22 19.110 20.040 19.085 19.625 19.667 +.548 75901 19.119 36651 106248 JAN23 19.160 20.050 19.155 19.675A 19.728 +.544 592 19.184 440 1144 MAR23 19.260 20.205 19.260 19.790B 19.828 +.532 4537 19.296 2537 25845 MAY23 19.445 20.250B 19.445 19.895A 19.945 +.525 394 19.420 223 3134 JLY23 20.120 20.400B 20.110 20.050A 20.097 +.517 99 19.580 36 1577 SEP23 20.040 20.315 20.040 20.320B 20.249 +.516 26 19.733 15 719 DEC23 19.945 20.530 19.945 20.510A 20.486 +.516 13 19.970 35 274 JAN24 ---- ---- ---- 20.655B 20.521 +.516 20.005 MAR24 ---- ---- ---- 20.750B 20.707 +.516 20.191 MAY24 ---- ---- ---- 20.790B 20.853 +.521 20.332 JLY24 ---- ---- ---- 20.960B 20.893 +.521 20.372 5 SEP24 ---- ---- ---- 21.235B 21.038 +.521 20.517 DEC24 ---- ---- ---- 21.635B 21.268 +.523 20.745 4 JLY25 ---- ---- ---- 21.090B 21.431 +.523 20.908 DEC25 ---- ---- ---- 21.070B 21.543 +.523 21.020 JLY26 ---- ---- ---- ---- 22.334 +.523 21.811 5 DEC26 ---- ---- ---- ---- 22.436 +.523 21.913 JLY27 ---- ---- ---- ---- 22.544 +.523 22.021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81580 39945 139157 SIL Micro Silver Futures NOV22 19.155 20.065 19.155 19.680A 19.673 +.548 8 19.125 3 187 DEC22 19.095 20.040 19.085 19.630 19.667 +.548 9742 19.119 4280 5267 JAN23 19.450 20.095B 19.450 19.680A 19.728 +.544 249 19.184 309 395 MAR23 19.290 20.200B 19.290 19.790 19.828 +.532 195 19.296 35 338 MAY23 ---- ---- ---- 19.405A 19.945 +.525 3 19.420 10 41 JLY23 20.205 20.340 20.090 20.055A 20.097 +.517 10 19.580 11 SEP23 ---- ---- ---- 20.540B 20.249 +.516 19.733 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10207 4637 6240 SIT SILVER TAS FUTURES DEC22 .000 .002B -.001 .002B .000 UNCH 1619 .000 MAR23 .000 .001B .000 .001B .000 UNCH 854 .000 MAY23 ---- ---- ---- ---- .000 UNCH 10 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2483 SSP NOV 22 LONDON SPOT SILVER 03 ---- ---- ---- ---- 19.674 +.529 19.145 04 ---- ---- ---- ---- 19.675 +.530 19.145 07 ---- ---- ---- ---- 19.675 +.530 19.145 08 ---- ---- ---- ---- 19.675 +.530 19.145 09 ---- ---- ---- ---- 19.674 +.529 19.145 10 ---- ---- ---- ---- 19.674 +.529 19.145 14 ---- ---- ---- ---- 19.674 +.529 19.145 16 ---- ---- ---- ---- 19.674 +.529 19.145 17 ---- ---- ---- ---- 19.674 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- ---- ---- 92.43 UNCH 92.43 630 NOV22 ---- 80.69B 77.33A 77.33A 80.03 +2.25 77.78 610 DEC22 ---- 79.09B 75.52A 75.52A 78.27 +2.09 76.18 1020 JAN23 ---- ---- ---- ---- 77.15 +.83 76.32 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2570 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 52.65 -.15 52.80 600 MAR23 ---- ---- ---- ---- 52.90 -.15 53.05 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1649.7 +9.0 1640.7 FEB23 ---- ---- ---- ---- 1663.8 +8.9 1654.9 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.4725 +.0975 3.3750 MAR23 ---- ---- ---- ---- 3.4570 +.0995 3.3575 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.667 +.548 19.119 MAR23 ---- ---- ---- ---- 19.828 +.532 19.296 ZNC ZINC Futures NOV22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 OCT23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 629.50 +23.25 606.25 1650 ---- ---- ---- ---- 604.50 +23.25 581.25 1675 ---- ---- ---- ---- 579.50 +23.25 556.25 1700 ---- ---- ---- ---- 554.50 +23.00 531.50 1725 ---- ---- ---- ---- 529.50 +22.75 506.75 1750 ---- ---- ---- ---- 504.75 +22.75 482.00 1775 ---- ---- ---- ---- 480.00 +22.75 457.25 1800 ---- ---- ---- ---- 455.25 +22.50 432.75 1825 ---- ---- ---- ---- 430.50 +22.25 408.25 1850 ---- ---- ---- ---- 406.00 +22.00 384.00 1875 ---- ---- ---- ---- 381.75 +21.75 360.00 1900 ---- ---- ---- ---- 357.50 +21.50 336.00 1925 ---- ---- ---- ---- 333.50 +21.00 312.50 1950 ---- ---- ---- ---- 309.75 +20.75 289.00 1975 ---- ---- ---- ---- 286.50 +20.50 266.00 2000 ---- ---- ---- ---- 263.50 +20.00 243.50 2025 ---- ---- ---- ---- 240.75 +19.25 221.50 2050 ---- ---- ---- ---- 218.75 +18.50 200.25 2075 ---- ---- ---- ---- 197.50 +17.75 179.75 2100 ---- ---- ---- ---- 177.25 +17.25 160.00 2125 ---- ---- ---- ---- 157.75 +16.00 141.75 2150 ---- ---- ---- ---- 139.50 +15.00 124.50 2175 ---- 143.50B ---- 143.50B 122.50 +14.00 108.50 2200 ---- 127.00B ---- 126.50B 106.75 +12.75 94.00 2225 ---- 110.50B ---- 110.00B 92.25 +11.50 80.75 2250 ---- 96.00B ---- 96.00B 79.25 +10.00 69.25 2275 ---- 83.00B ---- 83.00B 68.00 +9.00 59.00 2300 ---- 71.25B ---- 71.25B 57.75 +7.75 50.00 2325 ---- 61.00B ---- 61.00B 49.00 +6.75 42.25 2350 ---- 52.00B ---- 52.00B 41.50 +5.75 35.75 2375 ---- 44.25B ---- 44.25B 35.00 +5.00 30.00 2400 ---- 37.50B ---- 37.50B 29.50 +4.25 25.25 2425 ---- 31.75B ---- 31.75B 25.00 +3.75 21.25 2450 ---- 26.75B ---- 26.75B 21.00 +3.00 18.00 75 2475 ---- 22.75B ---- 22.75B 17.75 +2.50 15.25 2500 ---- 19.25B ---- 19.25B 15.25 +2.50 12.75 150 2525 ---- 16.25B ---- 16.25B 13.00 +2.25 10.75 2550 ---- 13.75B ---- 13.75B 11.00 +1.75 9.25 80 2575 ---- 11.75B ---- 11.75B 9.50 +1.75 7.75 2600 ---- 10.00B ---- 10.00B 8.00 +1.50 6.50 2625 ---- 8.50B ---- 8.50B 7.00 +1.50 5.50 2650 ---- 7.25B ---- 7.25B 6.00 +1.25 4.75 2675 ---- 6.25B ---- 6.25B 5.00 +1.00 4.00 2700 ---- 5.50B ---- 5.50B 4.50 +1.00 3.50 2725 ---- 4.00B ---- 4.00B 3.75 +.75 3.00 2750 ---- 3.00B ---- 3.00B 3.25 +.75 2.50 2775 ---- 2.50B ---- 2.50B 3.00 +.75 2.25 2800 ---- ---- ---- ---- 2.50 +.50 2.00 2825 ---- 2.00B ---- 2.00B 2.25 +.50 1.75 2850 ---- ---- ---- ---- 2.00 +.50 1.50 2875 ---- ---- ---- ---- 1.75 +.50 1.25 2900 ---- ---- ---- ---- 1.50 +.25 1.25 2925 ---- ---- ---- ---- 1.25 +.25 1.00 2950 ---- ---- ---- ---- 1.25 +.50 .75 2975 ---- ---- ---- ---- 1.00 +.25 .75 3000 ---- ---- ---- ---- 1.00 +.25 .75 3025 ---- ---- ---- ---- .75 +.25 .50 3050 ---- ---- ---- ---- .75 +.25 .50 3075 ---- ---- ---- ---- .75 +.25 .50 3100 ---- ---- ---- ---- .50 UNCH .50 3125 ---- ---- ---- ---- .50 UNCH .50 3150 ---- ---- ---- ---- .50 +.25 .25 3175 ---- ---- ---- ---- .50 +.25 .25 3200 ---- ---- ---- ---- .50 +.25 .25 3225 ---- ---- ---- ---- .50 +.25 .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 611.00 +20.75 590.25 1675 ---- ---- ---- ---- 586.50 +20.75 565.75 1700 ---- ---- ---- ---- 562.25 +20.75 541.50 1725 ---- ---- ---- ---- 538.00 +20.50 517.50 1750 ---- ---- ---- ---- 513.75 +20.25 493.50 1775 ---- ---- ---- ---- 490.00 +20.25 469.75 1800 ---- ---- ---- ---- 466.25 +19.75 446.50 1825 ---- ---- ---- ---- 442.75 +19.50 423.25 1850 ---- ---- ---- ---- 419.50 +19.25 400.25 1875 ---- ---- ---- ---- 396.75 +19.25 377.50 1900 ---- ---- ---- ---- 374.00 +18.75 355.25 1925 ---- ---- ---- ---- 352.00 +18.50 333.50 1950 ---- ---- ---- ---- 330.25 +18.00 312.25 1975 ---- ---- ---- ---- 308.75 +17.50 291.25 2000 ---- ---- ---- ---- 288.25 +17.00 271.25 2025 ---- ---- ---- ---- 268.00 +16.25 251.75 2050 ---- ---- ---- ---- 248.50 +15.75 232.75 2075 ---- ---- ---- ---- 229.75 +15.00 214.75 2100 ---- ---- ---- ---- 212.00 +14.50 197.50 2125 ---- ---- ---- ---- 194.75 +13.50 181.25 2150 ---- 198.00B ---- 198.00B 178.75 +13.00 165.75 2175 ---- 181.50B ---- 181.50B 163.25 +12.25 151.00 2200 ---- 165.50B ---- 165.50B 149.00 +11.75 137.25 2225 ---- 152.00B ---- 151.50B 135.75 +11.25 124.50 2250 134.00 139.25B 116.25A 139.25B 123.25 +10.50 2 112.75 2275 ---- 126.75B ---- 126.75B 111.75 +10.00 101.75 2300 ---- 115.00B ---- 115.00B 101.00 +9.25 91.75 2325 ---- 104.25B ---- 104.25B 91.25 +8.50 82.75 2350 ---- 94.50B ---- 94.50B 82.25 +8.00 74.25 2375 ---- 85.25B ---- 85.25B 74.25 +7.50 66.75 2400 ---- 77.00B ---- 77.00B 66.75 +6.75 60.00 2425 ---- 69.50B ---- 69.50B 60.25 +6.25 54.00 2450 ---- 62.50B ---- 62.50B 54.00 +5.50 48.50 2475 ---- 56.25B ---- 56.25B 48.75 +5.25 43.50 2500 ---- 50.75B ---- 50.75B 43.75 +4.50 39.25 2525 ---- 45.75B ---- 45.75B 39.50 +4.25 35.25 2550 ---- 41.25B ---- 41.25B 35.50 +3.75 31.75 2575 ---- 37.25B ---- 37.25B 32.00 +3.50 28.50 2600 ---- 33.50B ---- 33.50B 29.00 +3.25 25.75 2625 ---- 30.25B ---- 30.25B 26.25 +3.00 23.25 2650 ---- 27.25B ---- 27.25B 23.75 +2.75 21.00 2675 ---- 24.75B ---- 24.75B 21.50 +2.50 19.00 2700 ---- 22.25B ---- 22.25B 19.50 +2.25 17.25 2725 ---- 20.25B ---- 20.25B 17.75 +2.25 15.50 2750 ---- 18.25B ---- 18.25B 16.00 +1.75 14.25 2775 ---- 16.75B ---- 16.75B 14.50 +1.75 12.75 2800 ---- 15.25B ---- 15.25B 13.25 +1.50 11.75 2825 ---- 13.75B ---- 13.75B 12.00 +1.50 10.50 2850 ---- 12.50B ---- 12.50B 11.00 +1.25 9.75 2875 ---- 11.50B ---- 11.50B 10.00 +1.25 8.75 2900 ---- 10.50B ---- 10.50B 9.25 +1.25 8.00 2925 ---- 9.50B ---- 9.50B 8.50 +1.25 7.25 2950 ---- 8.75B ---- 8.75B 7.75 +1.00 6.75 2975 ---- 8.00B ---- 8.00B 7.25 +1.00 6.25 3000 ---- 6.00B ---- 6.00B 6.50 +.75 5.75 3025 ---- ---- ---- ---- 6.00 +.75 5.25 3050 ---- ---- ---- ---- 5.50 +.75 4.75 3075 ---- ---- ---- ---- 5.25 +.75 4.50 3100 ---- ---- ---- ---- 4.75 +.75 4.00 3125 ---- ---- ---- ---- 4.50 +.75 3.75 3150 ---- ---- ---- ---- 4.00 +.50 3.50 3175 ---- ---- ---- ---- 3.75 +.50 3.25 3200 ---- ---- ---- ---- 3.50 +.50 3.00 3225 ---- ---- ---- ---- 3.25 +.50 2.75 3250 ---- ---- ---- ---- 3.00 +.50 2.50 3275 ---- ---- ---- ---- 2.75 +.25 2.50 3300 ---- ---- ---- ---- 2.75 +.50 2.25 3325 ---- ---- ---- ---- 2.50 +.50 2.00 3350 ---- ---- ---- ---- 2.25 +.25 2.00 3375 ---- ---- ---- ---- 2.25 +.50 1.75 3400 ---- ---- ---- ---- 2.00 +.25 1.75 3425 ---- ---- ---- ---- 2.00 +.50 1.50 3450 ---- ---- ---- ---- 1.75 +.25 1.50 3475 ---- ---- ---- ---- 1.75 +.25 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 305 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .25 -.50 .75 1725 ---- ---- ---- ---- .50 -.50 1.00 1750 ---- ---- ---- ---- .75 -.50 1.25 1775 ---- ---- ---- ---- 1.00 -.50 1.50 1800 ---- ---- ---- ---- 1.25 -.75 2.00 1825 ---- ---- ---- ---- 1.50 -1.25 2.75 1850 ---- ---- ---- ---- 2.00 -1.25 3.25 1875 ---- ---- 4.00A 4.00A 2.75 -1.50 4.25 1900 ---- ---- 3.50A 3.50A 3.50 -1.75 5.25 1925 ---- ---- 4.25A 4.25A 4.50 -2.25 6.75 1950 ---- ---- 5.25A 5.25A 5.75 -2.50 8.25 1975 ---- ---- 6.50A 6.50A 7.25 -3.00 10.25 2000 ---- ---- 8.00A 8.00A 9.25 -3.50 12.75 2025 ---- ---- 10.00A 10.00A 11.75 -4.00 15.75 2050 ---- ---- 12.25A 12.25A 14.75 -4.50 19.25 2075 ---- ---- 15.25A 15.25A 18.50 -5.25 23.75 2100 ---- ---- 19.00A 19.00A 23.00 -6.00 29.00 2125 ---- ---- 23.50A 23.50A 28.50 -7.00 35.50 2150 ---- ---- 29.00A 29.00A 35.25 -8.00 43.25 2175 ---- ---- 35.00A 35.00A 43.00 -9.25 52.25 2200 ---- ---- 42.50A 42.50A 52.25 -10.50 62.75 2225 ---- ---- 51.75A 51.75A 62.75 -11.75 74.50 2250 ---- ---- 61.50A 61.50A 75.00 -13.00 88.00 2275 ---- ---- 74.75A 74.75A 88.25 -14.25 102.50 2300 ---- ---- 88.00A 88.00A 103.25 -15.25 118.50 2325 ---- ---- 102.75A 102.75A 119.50 -16.25 135.75 2350 ---- ---- ---- ---- 136.75 -17.50 154.25 2375 ---- ---- ---- ---- 155.25 -18.25 173.50 2400 ---- ---- ---- ---- 174.75 -19.00 193.75 2425 ---- ---- ---- ---- 195.25 -19.50 214.75 2450 ---- ---- ---- ---- 216.25 -20.00 236.25 2475 ---- ---- ---- ---- 238.00 -20.50 258.50 2500 ---- ---- ---- ---- 260.25 -20.75 281.00 2525 ---- ---- ---- ---- 283.00 -21.00 304.00 2550 ---- ---- ---- ---- 306.00 -21.25 327.25 2575 ---- ---- ---- ---- 329.25 -21.75 351.00 2600 ---- ---- ---- ---- 353.00 -21.75 374.75 2625 ---- ---- ---- ---- 376.75 -22.00 398.75 2650 ---- ---- ---- ---- 400.75 -22.25 423.00 2675 ---- ---- ---- ---- 425.00 -22.25 447.25 2700 ---- ---- ---- ---- 449.25 -22.25 471.50 2725 ---- ---- ---- ---- 473.75 -22.25 496.00 2750 ---- ---- ---- ---- 498.25 -22.50 520.75 2775 ---- ---- ---- ---- 522.75 -22.50 545.25 2800 ---- ---- ---- ---- 547.25 -22.75 570.00 2825 ---- ---- ---- ---- 572.00 -22.75 594.75 2850 ---- ---- ---- ---- 596.75 -22.75 619.50 2875 ---- ---- ---- ---- 621.50 -22.75 644.25 2900 ---- ---- ---- ---- 646.25 -23.00 669.25 2925 ---- ---- ---- ---- 671.25 -22.75 694.00 2950 ---- ---- ---- ---- 696.00 -23.00 719.00 2975 ---- ---- ---- ---- 721.00 -23.00 744.00 3000 ---- ---- ---- ---- 745.75 -23.00 768.75 3025 ---- ---- ---- ---- 770.75 -23.00 793.75 3050 ---- ---- ---- ---- 795.75 -23.00 818.75 3075 ---- ---- ---- ---- 820.50 -23.25 843.75 3100 ---- ---- ---- ---- 845.50 -23.25 868.75 3125 ---- ---- ---- ---- 870.50 -23.25 893.75 3150 ---- ---- ---- ---- 895.50 -23.25 918.75 3175 ---- ---- ---- ---- 920.50 -23.25 943.75 3200 ---- ---- ---- ---- 945.50 -23.25 968.75 3225 ---- ---- ---- ---- 970.50 -23.25 993.75 3250 ---- ---- ---- ---- 995.50 -23.25 1018.75 3275 ---- ---- ---- ---- 1020.50 -23.25 1043.75 3300 ---- ---- ---- ---- 1045.50 -23.25 1068.75 3325 ---- ---- ---- ---- 1070.50 -23.25 1093.75 3350 ---- ---- ---- ---- 1095.50 -23.25 1118.75 3375 ---- ---- ---- ---- 1120.50 -23.25 1143.75 3400 ---- ---- ---- ---- 1145.50 -23.25 1168.75 3425 ---- ---- ---- ---- 1170.50 -23.25 1193.75 3450 ---- ---- ---- ---- 1195.50 -23.25 1218.75 3475 ---- ---- ---- ---- 1220.50 -23.25 1243.75 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 2.50 -.50 3.00 1675 ---- ---- ---- ---- 3.00 -.75 3.75 1700 ---- ---- ---- ---- 3.50 -1.00 4.50 1725 ---- ---- ---- ---- 4.25 -1.25 5.50 1750 ---- ---- ---- ---- 5.25 -1.25 6.50 1775 ---- ---- ---- ---- 6.50 -1.25 7.75 1800 ---- ---- 7.00A 7.00A 7.75 -1.50 9.25 1825 ---- ---- 8.50A 8.50A 9.25 -1.75 11.00 1850 ---- ---- 10.00A 10.00A 11.00 -2.00 13.00 1875 ---- ---- 11.75A 11.75A 13.00 -2.50 15.50 1900 ---- ---- 14.00A 14.00A 15.25 -2.75 18.00 1925 ---- ---- 16.50A 16.50A 18.00 -3.25 21.25 1950 ---- ---- 19.00A 19.00A 21.25 -3.50 24.75 1975 ---- ---- 22.25A 22.25A 25.00 -3.75 28.75 2000 ---- ---- 25.75A 25.75A 29.00 -4.50 33.50 2025 ---- ---- 30.00A 30.00A 33.75 -5.25 39.00 2050 ---- ---- 34.75A 34.75A 39.25 -5.75 45.00 2075 ---- ---- 40.25A 40.25A 45.50 -6.25 51.75 2100 ---- ---- 46.50A 46.50A 52.50 -7.00 59.50 2125 ---- ---- 53.50A 53.50A 60.25 -7.75 68.00 2150 ---- ---- 61.00A 61.00A 69.00 -8.50 77.50 2175 ---- ---- 69.50A 69.50A 78.50 -9.25 87.75 2 2200 ---- ---- 79.25A 79.25A 89.00 -9.75 98.75 2225 ---- ---- 89.00A 89.00A 100.50 -10.50 111.00 2250 ---- ---- 100.50A 100.50A 113.00 -11.00 124.00 2 2275 ---- ---- 112.50A 112.50A 126.25 -11.50 137.75 2300 ---- ---- 126.75A 126.75A 140.50 -12.25 152.75 2325 ---- ---- 140.75A 140.75A 155.75 -12.75 168.50 2350 ---- ---- 155.75A 155.75A 171.75 -13.25 185.00 2375 ---- ---- 171.75A 171.75A 188.50 -14.00 202.50 2400 ---- ---- ---- ---- 206.00 -14.50 220.50 2425 ---- ---- ---- ---- 224.00 -15.25 239.25 2450 ---- ---- ---- ---- 243.00 -15.75 258.75 2475 ---- ---- ---- ---- 262.50 -16.25 278.75 2500 ---- ---- ---- ---- 282.50 -16.75 299.25 2525 ---- ---- ---- ---- 303.00 -17.25 320.25 2550 ---- ---- ---- ---- 324.00 -17.50 341.50 2575 ---- ---- ---- ---- 345.50 -17.75 363.25 2600 ---- ---- ---- ---- 367.25 -18.25 385.50 2625 ---- ---- ---- ---- 389.25 -18.50 407.75 2650 ---- ---- ---- ---- 411.75 -18.75 430.50 2675 ---- ---- ---- ---- 434.50 -19.00 453.50 2700 ---- ---- ---- ---- 457.25 -19.25 476.50 2725 ---- ---- ---- ---- 480.50 -19.25 499.75 2750 ---- ---- ---- ---- 503.75 -19.50 523.25 2775 ---- ---- ---- ---- 527.25 -19.75 547.00 2800 ---- ---- ---- ---- 551.00 -19.75 570.75 2825 ---- ---- ---- ---- 574.75 -20.00 594.75 2850 ---- ---- ---- ---- 598.50 -20.25 618.75 2875 ---- ---- ---- ---- 622.50 -20.25 642.75 2900 ---- ---- ---- ---- 646.75 -20.25 667.00 2925 ---- ---- ---- ---- 671.00 -20.25 691.25 2950 ---- ---- ---- ---- 695.25 -20.25 715.50 2975 ---- ---- ---- ---- 719.50 -20.50 740.00 3000 ---- ---- ---- ---- 744.00 -20.50 764.50 3025 ---- ---- ---- ---- 768.25 -20.75 789.00 3050 ---- ---- ---- ---- 793.00 -20.75 813.75 3075 ---- ---- ---- ---- 817.50 -20.75 838.25 3100 ---- ---- ---- ---- 842.00 -21.00 863.00 3125 ---- ---- ---- ---- 866.75 -21.00 887.75 3150 ---- ---- ---- ---- 891.50 -21.00 912.50 3175 ---- ---- ---- ---- 916.25 -21.00 937.25 3200 ---- ---- ---- ---- 941.00 -21.00 962.00 3225 ---- ---- ---- ---- 965.75 -21.00 986.75 3250 ---- ---- ---- ---- 990.50 -21.25 1011.75 3275 ---- ---- ---- ---- 1015.25 -21.25 1036.50 3300 ---- ---- ---- ---- 1040.25 -21.25 1061.50 3325 ---- ---- ---- ---- 1065.00 -21.25 1086.25 3350 ---- ---- ---- ---- 1090.00 -21.25 1111.25 3375 ---- ---- ---- ---- 1115.00 -21.25 1136.25 3400 ---- ---- ---- ---- 1139.75 -21.50 1161.25 3425 ---- ---- ---- ---- 1164.75 -21.50 1186.25 3450 ---- ---- ---- ---- 1189.75 -21.50 1211.25 3475 ---- ---- ---- ---- 1214.75 -21.50 1236.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 224.40B 200.00A 200.00A 214.70 +9.00 205.70 1440 ---- 219.40B 195.00A 195.00A 209.70 +9.00 200.70 1445 ---- 214.40B 190.00A 190.00A 204.70 +9.00 195.70 1450 ---- 209.40B 185.00A 185.00A 199.70 +9.00 190.70 1455 ---- 204.30B 180.00A 180.00A 194.70 +9.00 185.70 1460 ---- 199.30B 175.00A 175.00A 189.70 +9.00 180.70 1465 ---- 194.30B 170.00A 170.00A 184.70 +9.00 175.70 1470 ---- 189.30B 165.00A 165.00A 179.70 +9.00 170.70 1475 ---- 184.30B 160.00A 160.00A 174.70 +9.00 165.70 1480 ---- 179.30B 155.00A 155.00A 169.70 +9.00 160.70 1485 ---- 174.30B 150.00A 150.00A 164.80 +9.10 155.70 1490 ---- 169.30B 145.00A 145.00A 159.80 +9.10 150.70 1495 ---- 164.30B 140.00A 140.00A 154.80 +9.10 145.70 1500 ---- 160.00B 135.00A 135.00A 149.80 +9.00 140.80 1 1505 ---- 154.30B 130.00A 130.00A 144.80 +9.00 135.80 1510 ---- 149.30B 125.00A 125.00A 139.80 +9.00 130.80 1515 ---- 144.30B 120.00A 120.00A 134.80 +9.00 125.80 1520 ---- 139.30B 115.00A 115.00A 129.80 +9.00 120.80 1525 ---- 134.30B 110.30A 110.30A 124.80 +9.00 115.80 1530 ---- 129.30B 105.10A 105.10A 119.80 +9.00 110.80 1535 ---- 124.30B 99.60A 99.60A 114.80 +9.00 105.80 1 1540 ---- 119.40B 94.70A 94.70A 109.80 +9.00 100.80 1545 ---- 114.40B 89.70A 89.70A 104.80 +8.90 95.90 1550 ---- 110.10B 84.80A 84.80A 99.80 +8.80 91.00 1555 ---- 104.50B 80.00A 80.00A 94.80 +8.80 86.00 1560 ---- 99.50B 75.00A 75.00A 89.80 +8.70 81.10 1565 ---- 94.70B 70.20A 70.20A 84.90 +8.60 76.30 1570 ---- 89.60B 65.90A 65.90A 80.00 +8.50 71.50 1575 ---- 84.80B 61.10A 61.10A 75.10 +8.40 66.70 1580 ---- 79.80B 56.50A 56.50A 70.20 +8.30 61.90 1585 ---- 75.00B 51.70A 51.70A 65.40 +8.10 57.30 1590 ---- 70.00B 47.10A 47.10A 60.60 +7.90 52.70 1595 ---- 65.80B 42.90A 42.90A 55.90 +7.70 48.20 1600 ---- 61.00B 38.50A 38.50A 51.30 +7.50 43.80 1605 ---- 56.30B 34.50A 34.50A 46.80 +7.20 39.60 1610 ---- 51.70B 30.80A 30.80A 42.40 +6.90 35.50 1615 ---- 47.10B 27.20A 27.20A 38.10 +6.50 31.60 1620 ---- 42.70B 23.50A 23.50A 34.00 +6.00 28.00 1625 ---- 38.50B 20.30A 20.30A 30.10 +5.60 24.50 1630 ---- 34.40B 17.10A 17.10A 26.40 +5.10 21.30 1635 20.00 30.50B 14.40A 20.20A 23.00 +4.70 2 18.30 1640 ---- 26.80B 12.10A 12.10A 19.80 +4.20 15.60 31 31 1645 ---- 23.40B 10.10A 10.10A 16.90 +3.70 13.20 1 1 1650 18.30 20.30B 8.40A 17.00B 14.30 +3.30 2 11.00 5 1655 ---- 17.40B 6.90A 6.90A 12.00 +2.90 9.10 1660 14.10 14.90B 5.60A 11.70B 10.00 +2.60 11 7.40 13 18 1665 ---- 12.50B 4.60A 4.60A 8.30 +2.20 6.10 1670 9.10 10.50B 3.60A 10.50B 6.80 +1.80 1 5.00 31 1675 ---- 8.80B 3.00A 3.00A 5.60 +1.60 4.00 317 1680 4.20 7.20B 2.40A 4.10A 4.60 +1.30 150 3.30 20 1685 ---- 5.90B 2.00A 2.00A 3.80 +1.10 2.70 1 10 1690 ---- 4.80B 1.60A 1.60A 3.00 +.80 2 2.20 1 1695 ---- 3.90B 1.30A 1.30A 2.50 +.80 1.70 1700 1.20 3.20B 1.10A 1.90A 2.00 +.60 6 1.40 1 58 1705 ---- 2.60B .90A .90A 1.60 +.50 1.10 13 1710 1.50 2.10B .70A 2.10B 1.30 +.40 3 .90 102 100 1715 ---- 1.70B .60A .60A 1.10 +.40 .70 101 101 1720 ---- 1.30B .50A .50A .80 +.20 .60 80 80 1725 ---- 1.00B ---- 1.00B .70 +.30 2 .40 7 16 1730 ---- .80B .30A .30A .50 +.10 .40 44 1735 ---- .60B ---- .60B .40 +.10 .30 1740 ---- .50B ---- .50B .40 +.20 .20 103 115 1745 ---- .40B ---- .40B .30 +.10 .20 1750 ---- .30B ---- .30B .20 +.10 .10 1755 ---- .20B ---- .20B .20 +.10 3 .10 1760 ---- .20B ---- .20B .20 +.10 .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 21 1780 ---- ---- ---- ---- .10 UNCH .10 6 1785 ---- ---- ---- ---- .10 UNCH .10 5 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 23 1800 ---- ---- ---- ---- .10 UNCH .10 22 1805 ---- ---- ---- ---- .10 UNCH .10 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 182 440 1046 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 .10 .10 .10 .10 UNCH 3 .10 4 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 100 100 1550 .20 .20 .20 .20 .10 -.20 1 .30 3 4 1555 ---- ---- .20A .20A .10 -.30 2 .40 5 5 1560 ---- ---- .20A .20A .20 -.30 .50 5 5 1565 ---- ---- .30A .30A .20 -.40 .60 1 1570 ---- ---- .40A .40A .30 -.50 .80 2 1575 ---- ---- .50A .50A .40 -.60 3 1.00 1 11 1580 ---- ---- .60A .60A .60 -.70 1.30 1585 ---- 1.70B .70A 1.70B .70 -.90 1.60 1 3 1590 ---- 2.20B .80A 2.20B 1.00 -1.00 2.00 1 5 1595 ---- 2.80B 1.00A 2.80B 1.30 -1.20 2 2.50 1600 1.50 3.60B 1.30A 1.30A 1.70 -1.50 7 3.20 152 177 1605 ---- 4.50B 1.60A 4.50B 2.10 -1.80 4 3.90 1610 ---- 5.70B 2.00A 5.70B 2.70 -2.10 4 4.80 5 1615 ---- 7.00B 2.50A 7.00B 3.40 -2.60 6.00 2 4 1620 ---- 8.60B 3.10A 8.60B 4.30 -3.00 7.30 5 203 1625 ---- 10.60B 3.90A 10.60B 5.40 -3.40 2 8.80 6 1630 5.70 12.60B 4.80A 5.70A 6.70 -3.90 4 10.60 12 1635 ---- 15.00B 5.90A 15.00B 8.30 -4.30 12.60 1640 ---- 17.60B 7.20A 17.60B 10.10 -4.80 14.90 15 15 1645 9.70 20.30B 8.90A 10.60A 12.20 -5.20 4 17.40 1650 14.10 23.60B 10.70A 12.70A 14.60 -5.70 12 20.30 12 1655 15.20 26.80B 12.90A 19.70B 17.30 -6.10 6 23.40 250 1660 ---- 30.60B 15.30A 30.50B 20.30 -6.40 26.70 1 1665 ---- 34.60B 17.90A 34.50B 23.60 -6.80 1 30.40 1670 ---- 38.70B 20.90A 38.70B 27.10 -7.10 34.20 1675 ---- 42.80B 24.10A 42.80B 30.90 -7.40 1 38.30 1680 ---- 47.30B 27.50A 47.30B 34.90 -7.70 42.60 1685 ---- 51.80B 31.20A 51.80B 39.00 -8.00 47.00 1690 ---- 56.40B 35.10A 56.20B 43.30 -8.10 51.40 1695 ---- 61.10B 39.30A 60.80B 47.70 -8.30 56.00 1700 ---- 66.00B 43.50A 65.90B 52.30 -8.40 60.70 1705 ---- 71.30B 47.90A 71.20B 56.90 -8.50 65.40 1710 ---- 76.10B 52.40A 76.10B 61.60 -8.60 70.20 1715 ---- 81.00B 56.90A 81.00B 66.30 -8.70 75.00 1720 ---- 85.80B 61.60A 85.70B 71.10 -8.70 79.80 1725 ---- 90.80B 66.30A 90.60B 75.90 -8.80 84.70 1730 ---- 95.70B 71.10A 95.60B 80.80 -8.80 89.60 1735 ---- 100.60B 76.30A 100.30B 85.70 -8.80 94.50 1740 ---- 105.70B 81.20A 105.40B 90.60 -8.90 99.50 1745 ---- 110.50B 86.00A 110.40B 95.50 -8.90 104.40 1750 ---- 114.90B 90.50A 114.80B 100.50 -8.90 109.40 1755 ---- 119.80B 95.90A 119.60B 105.40 -9.00 114.40 1760 ---- 125.10B 100.90A 124.80B 110.40 -9.00 119.40 1765 ---- 130.10B 105.70A 130.00B 115.40 -9.00 124.40 1770 ---- 135.10B 110.80A 135.00B 120.40 -9.00 129.40 1775 ---- 140.10B 115.80A 140.00B 125.40 -9.00 134.40 1780 ---- 145.10B 120.80A 145.00B 130.40 -9.00 139.40 1785 ---- 149.80B 125.80A 149.80B 135.40 -9.00 144.40 1790 ---- 154.90B 130.70A 154.90B 140.40 -8.90 149.30 1795 ---- 159.90B 135.80A 159.90B 145.40 -8.90 154.30 1800 ---- 164.90B 140.10A 164.90B 150.40 -8.90 159.30 1805 ---- 169.80B 145.80A 169.80B 155.40 -8.90 164.30 1810 ---- 174.80B 150.80A 174.80B 160.40 -8.90 169.30 1815 ---- 179.80B 155.80A 179.80B 165.40 -8.90 174.30 1820 ---- 184.80B 160.80A 184.80B 170.30 -9.00 179.30 1825 ---- 189.80B 165.80A 189.80B 175.30 -9.00 184.30 1830 ---- 194.80B 170.80A 194.80B 180.30 -9.00 189.30 1835 ---- 199.80B 175.80A 199.80B 185.30 -9.00 194.30 1840 ---- 204.80B 180.80A 204.80B 190.30 -9.00 199.30 1845 ---- 209.80B 185.80A 209.80B 195.30 -9.00 204.30 1850 ---- 214.90B 190.70A 214.90B 200.30 -9.00 209.30 1855 ---- 219.80B 195.80A 219.80B 205.30 -9.00 214.30 1860 ---- 224.80B 200.80A 224.80B 210.30 -9.00 219.30 1865 ---- 229.80B 205.80A 229.80B 215.30 -9.00 224.30 1870 ---- 234.80B 210.80A 234.80B 220.30 -9.00 229.30 1875 ---- 239.80B 215.80A 239.80B 225.30 -9.00 234.30 1880 ---- 244.80B 220.80A 244.80B 230.30 -9.00 239.30 1885 ---- 249.80B 225.80A 249.80B 235.30 -9.00 244.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 290 828 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 224.30B 200.00A 200.00A 214.80 +9.00 205.80 1440 ---- 219.30B 195.00A 195.00A 209.80 +9.00 200.80 1445 ---- 214.30B 190.20A 190.20A 204.80 +9.00 195.80 1450 ---- 209.30B 184.90A 184.90A 199.80 +9.00 190.80 1455 ---- 204.30B 180.00A 180.00A 194.80 +9.00 185.80 1460 ---- 199.30B 175.00A 175.00A 189.80 +9.00 180.80 1465 ---- 194.30B 169.90A 169.90A 184.80 +9.00 175.80 1470 ---- 189.30B 164.90A 164.90A 179.80 +9.00 170.80 1475 ---- 184.30B 159.90A 159.90A 174.80 +9.00 165.80 1480 ---- 179.30B 154.90A 154.90A 169.80 +9.00 160.80 1485 ---- 174.30B 149.90A 149.90A 164.80 +9.00 155.80 1490 ---- 169.30B 145.00A 145.00A 159.80 +9.00 150.80 1495 ---- 164.30B 140.00A 140.00A 154.80 +9.00 145.80 1500 ---- 159.30B 135.00A 135.00A 149.80 +9.00 140.80 1 1505 ---- 154.30B 130.00A 130.00A 144.80 +9.00 135.80 1510 ---- 149.30B 125.00A 125.00A 139.80 +9.00 130.80 1515 ---- 144.30B 120.00A 120.00A 134.80 +9.00 125.80 1520 ---- 139.30B 115.10A 115.10A 129.80 +9.00 120.80 1525 ---- 134.30B 110.10A 110.10A 124.80 +9.00 115.80 1530 ---- 129.40B 105.00A 105.00A 119.80 +9.00 110.80 1535 ---- 124.40B 100.00A 100.00A 114.80 +9.00 105.80 1540 ---- 119.40B 95.00A 95.00A 109.80 +9.00 100.80 1545 ---- 114.30B 90.00A 90.00A 104.80 +9.00 95.80 1550 ---- 110.00B 84.90A 84.90A 99.80 +9.00 90.80 1 1 1555 ---- 104.30B 80.00A 80.00A 94.80 +9.00 85.80 1560 ---- 99.40B 75.00A 75.00A 89.80 +9.00 80.80 1565 ---- 94.30B 70.00A 70.00A 84.80 +9.00 75.80 1570 ---- 89.30B 65.00A 65.00A 79.80 +9.00 70.80 1575 ---- 84.40B 60.10A 60.10A 74.80 +9.00 65.80 1 1 1580 ---- 79.30B 54.80A 54.80A 69.80 +9.00 60.80 1585 ---- 74.40B 49.60A 49.60A 64.80 +9.00 55.80 1590 ---- 69.30B 44.70A 44.70A 59.80 +9.00 50.80 1595 ---- 64.30B 39.80A 39.80A 54.80 +8.90 45.90 1600 ---- 60.00B 34.90A 34.90A 49.80 +8.80 41.00 1605 ---- 54.40B 30.60A 30.60A 44.80 +8.60 36.20 1610 ---- 49.50B 25.80A 25.80A 39.80 +8.40 31.40 1615 ---- 44.60B 21.40A 21.40A 34.80 +8.00 26.80 1620 ---- 39.60B 17.20A 17.20A 29.90 +7.50 1 22.40 1625 ---- 34.90B 13.50A 13.50A 25.00 +6.80 1 18.20 1 1630 ---- 30.40B 10.10A 10.10A 20.30 +5.90 14.40 2 1635 22.50 25.60B 7.20A 24.30B 15.80 +4.80 1 11.00 7 8 1640 5.20 21.00B 5.00A 21.00B 11.70 +3.60 15 8.10 12 13 1645 5.90 16.80B 3.50A 13.70B 8.10 +2.30 4 5.80 9 11 1650 2.70 12.90B 2.30A 5.40B 5.30 +1.30 559 4.00 206 255 1655 4.80 9.50B 1.60A 2.50A 3.30 +.60 174 2.70 219 511 1660 1.00 6.80B .90 2.00A 2.10 +.30 172 1.80 4 34 1665 1.30 4.60B .70A 1.80B 1.20 +.10 64 1.10 1 35 1670 .70 3.10B .50A 1.10B .80 +.10 7 .70 3 308 1675 .10 2.10 .10 .40A .40 UNCH 21 .40 216 267 1680 .20 1.30B .20 .20 .30 UNCH 22 .30 12 82 1685 ---- .70B ---- .70B .20 UNCH 7 .20 10 44 1690 .10 .40B .10 .10 .10 UNCH 1 .10 1 8 1695 .10 .20B .10 .10 .10 UNCH 1 .10 5 161 1700 ---- ---- ---- ---- .10 UNCH .10 16 1705 .10 .10 .10 .10 .10 UNCH 1 .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 7 1715 ---- ---- ---- ---- .10 UNCH .10 8 1720 ---- ---- ---- ---- .10 UNCH .10 2 1725 ---- ---- ---- ---- .10 UNCH .10 13 1730 ---- ---- ---- ---- .10 UNCH .10 4 1735 ---- ---- ---- ---- .10 UNCH .10 11 1740 ---- ---- ---- ---- .10 UNCH .10 106 1745 ---- ---- ---- ---- .10 UNCH .10 15 1750 ---- ---- ---- ---- .10 UNCH .10 80 1755 ---- ---- ---- ---- .10 UNCH .10 21 1760 ---- ---- ---- ---- .10 UNCH .10 46 1765 ---- ---- ---- ---- .10 UNCH .10 164 1770 ---- ---- ---- ---- .10 UNCH .10 17 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 1051 707 2632 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 UNCH .10 26 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 20 1565 ---- ---- ---- ---- .10 UNCH .10 6 1570 ---- ---- ---- ---- .10 UNCH .10 15 1575 ---- ---- ---- ---- .10 UNCH .10 122 1580 ---- ---- ---- ---- .10 UNCH .10 211 1585 ---- ---- ---- ---- .10 UNCH .10 75 1590 ---- ---- ---- ---- .10 UNCH .10 12 1595 ---- ---- .10A .10A .10 -.10 .20 2 3 1600 .10 .10 .10 .10 .10 -.20 2 .30 10 42 1605 ---- ---- .10A .10A .10 -.40 .50 10 14 1610 .20 .80B .10A .10A .10 -.60 65 .70 16 81 1615 .90 1.40B .20 .20 .10 -1.00 8 1.10 9 15 1620 2.10 2.30B .20A .20A .20 -1.50 17 1.70 9 37 1625 2.50 3.60B .30A .30A .30 -2.20 19 2.50 4 73 1630 1.00 5.40B .50 .50 .60 -3.10 23 3.70 8 31 1635 6.90 7.70B .70 .80A 1.10 -4.20 75 5.30 13 12 1640 8.30 10.20B 1.30A 1.80 2.00 -5.40 39 7.40 38 22 1645 5.40 13.60B 2.00 2.80A 3.40 -6.70 91 10.10 13 19 1650 15.00 17.30B 3.20A 4.90A 5.60 -7.70 269 13.30 46 1655 8.70 21.50B 4.80 6.10A 8.60 -8.40 82 17.00 390 1660 7.90 26.00B 7.20A 9.90A 12.40 -8.70 20 21.10 14 1665 ---- 30.70B 10.00A 30.60B 16.50 -8.90 25.40 2 1670 16.20 35.80B 13.40A 17.20A 21.00 -9.00 2 30.00 6 1675 ---- 40.70B 17.30A 40.60B 25.70 -9.00 34.70 1 1680 ---- 45.80B 21.50A 45.70B 30.60 -9.00 39.60 1 1685 ---- 50.50B 26.00A 50.40B 35.50 -8.90 44.40 1690 ---- 55.50B 30.70A 54.80B 40.40 -9.00 49.40 1 1695 ---- 60.10B 36.00A 60.00B 45.40 -9.00 54.40 1700 ---- 65.10B 40.30A 65.00B 50.40 -9.00 59.40 6 1705 ---- 70.00B 45.70A 70.00B 55.40 -9.00 64.40 1710 ---- 75.00B 50.70A 75.00B 60.40 -9.00 69.40 1 1715 ---- 80.00B 55.60A 80.00B 65.40 -9.00 74.40 1720 ---- 85.00B 60.70A 85.00B 70.40 -9.00 79.40 1725 ---- 89.80B 65.80A 89.80B 75.40 -9.00 84.40 1730 ---- 94.80B 70.80A 94.70B 80.40 -9.00 89.40 1 1735 ---- 99.90B 75.70A 99.80B 85.40 -9.00 94.40 1740 ---- 104.80B 80.70A 104.70B 90.40 -9.00 99.40 1 1745 ---- 109.90B 85.70A 109.90B 95.40 -9.00 104.40 1750 ---- 115.10B 90.70A 115.00B 100.40 -9.00 109.40 1755 ---- 119.80B 95.70A 119.70B 105.40 -9.00 114.40 1760 ---- 125.00B 100.70A 124.80B 110.40 -9.00 119.40 1765 ---- 129.80B 105.70A 129.70B 115.40 -9.00 124.40 1770 ---- 135.00B 110.70A 134.80B 120.40 -9.00 129.40 1775 ---- 140.00B 115.70A 139.80B 125.40 -9.00 134.40 1780 ---- 145.00B 120.70A 144.80B 130.40 -9.00 139.40 1785 ---- 150.00B 125.70A 149.80B 135.40 -9.00 144.40 1790 ---- 154.80B 130.70A 154.70B 140.40 -9.00 149.40 1795 ---- 160.00B 135.70A 159.80B 145.40 -9.00 154.40 1800 ---- 165.10B 140.60A 165.00B 150.40 -9.00 159.40 1805 ---- 169.80B 145.70A 169.70B 155.40 -9.00 164.40 1810 ---- 175.00B 150.70A 174.80B 160.40 -9.00 169.40 1815 ---- 179.80B 155.70A 179.70B 165.40 -9.00 174.40 1820 ---- 185.10B 160.70A 185.00B 170.40 -9.00 179.40 1825 ---- 189.70B 165.70A 189.60B 175.40 -9.00 184.40 1830 ---- 194.80B 170.70A 194.80B 180.40 -9.00 189.40 1835 ---- 199.80B 175.70A 199.70B 185.40 -9.00 194.40 1840 ---- 205.00B 180.70A 204.80B 190.40 -9.00 199.40 1845 ---- 210.00B 185.70A 209.70B 195.40 -9.00 204.40 1850 ---- 215.10B 190.70A 215.00B 200.40 -9.00 209.40 1855 ---- 220.00B 195.70A 219.80B 205.40 -9.00 214.40 1860 ---- 225.00B 200.70A 224.70B 210.40 -9.00 219.40 1865 ---- 230.00B 205.70A 229.80B 215.40 -9.00 224.40 1870 ---- 235.00B 210.70A 234.70B 220.40 -9.00 229.40 1875 ---- 239.80B 215.70A 239.80B 225.40 -9.00 234.40 1880 ---- 245.00B 220.70A 244.80B 230.40 -9.00 239.40 1885 ---- 249.70B 225.70A 249.60B 235.40 -9.00 244.40 1890 ---- 254.70B 230.70A 254.60B 240.40 -9.00 249.40 1895 ---- 259.80B 235.70A 259.80B 245.40 -9.00 254.40 1900 ---- 265.10B 240.70A 265.00B 250.40 -9.00 259.40 1905 ---- 270.10B 245.70A 270.00B 255.40 -9.00 264.40 1910 ---- 275.00B 250.70A 274.80B 260.40 -9.00 269.40 1915 ---- 280.00B 255.70A 279.70B 265.40 -9.00 274.40 1920 ---- 285.00B 260.70A 284.70B 270.40 -9.00 279.40 1925 ---- 289.70B 265.70A 289.60B 275.40 -9.00 284.40 1930 ---- 295.00B 270.70A 294.80B 280.40 -9.00 289.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 712 132 1404 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 224.30B 200.00A 200.00A 214.70 +9.00 205.70 1440 ---- 219.30B 195.00A 195.00A 209.70 +9.00 200.70 1445 ---- 214.30B 190.00A 190.00A 204.70 +9.00 195.70 1450 ---- 210.00B 185.00A 185.00A 199.70 +9.00 190.70 1455 ---- 204.30B 180.00A 180.00A 194.80 +9.10 185.70 1460 ---- 199.30B 175.10A 175.10A 189.80 +9.10 180.70 1465 ---- 194.30B 170.20A 170.20A 184.80 +9.10 175.70 1470 ---- 189.40B 165.10A 165.10A 179.80 +9.00 170.80 1475 ---- 184.40B 160.40A 160.40A 174.80 +9.00 165.80 1480 ---- 179.30B 155.00A 155.00A 169.80 +9.00 160.80 1485 ---- 174.40B 149.60A 149.60A 164.80 +9.00 155.80 1490 ---- 169.40B 144.80A 144.80A 159.90 +9.00 150.90 1495 ---- 164.50B 139.80A 139.80A 154.90 +9.00 145.90 1500 ---- 160.20B 134.90A 134.90A 149.90 +8.90 141.00 1505 ---- 154.50B 129.80A 129.80A 144.90 +8.90 136.00 1510 ---- 149.60B 125.00A 125.00A 140.00 +8.90 131.10 1515 ---- 144.60B 120.10A 120.10A 135.00 +8.80 126.20 1520 ---- 139.60B 115.20A 115.20A 130.10 +8.80 121.30 1525 ---- 134.70B 110.30A 110.30A 125.10 +8.70 116.40 1530 ---- 129.80B 105.50A 105.50A 120.20 +8.70 111.50 1535 ---- 124.80B 100.90A 100.90A 115.30 +8.60 106.70 1540 ---- 119.90B 96.20A 96.20A 110.40 +8.50 101.90 1545 ---- 115.00B 91.40A 91.40A 105.50 +8.40 97.10 1550 ---- 110.80B 86.70A 86.70A 100.70 +8.40 92.30 1555 ---- 105.30B 82.00A 82.00A 95.90 +8.30 87.60 1560 ---- 100.50B 77.40A 77.40A 91.20 +8.20 83.00 1565 ---- 96.30B 72.80A 72.80A 86.40 +8.00 78.40 1570 ---- 91.50B 68.30A 68.30A 81.80 +8.00 73.80 1575 ---- 86.80B 63.90A 63.90A 77.20 +7.90 69.30 1580 ---- 82.10B 59.70A 59.70A 72.60 +7.60 65.00 1585 ---- 77.50B 55.50A 55.50A 68.10 +7.40 60.70 1590 ---- 72.90B 51.20A 51.20A 63.70 +7.20 56.50 1595 ---- 68.40B 47.50A 47.50A 59.40 +7.00 52.40 1600 ---- 64.00B 43.50A 43.50A 55.20 +6.80 48.40 1605 ---- 59.60B 40.00A 40.00A 51.00 +6.40 44.60 1610 ---- 55.40B 36.50A 36.50A 47.10 +6.20 40.90 1615 ---- 51.30B 32.80A 32.80A 43.20 +5.90 37.30 1620 ---- 47.20B 29.60A 29.60A 39.50 +5.60 33.90 1 1 1625 ---- 43.40B 26.80A 26.80A 36.00 +5.30 30.70 1630 ---- 39.70B 23.80A 23.80A 32.60 +4.90 27.70 1635 ---- 36.20B 21.20A 21.20A 29.40 +4.60 24.80 1640 ---- 32.80B 18.80A 18.80A 26.50 +4.30 22.20 1645 ---- 29.70B 16.80A 16.80A 23.70 +4.00 19.70 1 1 1650 22.40 26.80B 14.70A 26.80B 21.10 +3.60 1 17.50 1 1655 ---- 24.00B 12.90A 12.90A 18.70 +3.30 15.40 1660 ---- 21.40B 11.30A 11.30A 16.60 +3.10 13.50 1 1665 17.90 19.10B 9.90A 13.10A 14.60 +2.70 7 11.90 2 1670 ---- 16.90B 8.50A 8.50A 12.90 +2.50 10.40 3 11 1675 11.50 14.90B 7.50A 10.30A 11.30 +2.20 6 9.10 1680 ---- 13.20B 6.50A 6.50A 9.90 +2.00 7.90 2 12 1685 ---- 11.60B 5.60A 5.60A 8.70 +1.80 6.90 1690 ---- 10.10B 5.00A 5.00A 7.50 +1.50 6.00 1695 ---- 8.90B 4.20A 4.20A 6.60 +1.40 5.20 12 1700 ---- 7.70B 3.60A 3.60A 5.70 +1.20 4.50 1 1705 6.30 6.70B 3.20A 4.40A 4.90 +1.00 7 3.90 1710 ---- 5.80B 2.80A 2.80A 4.30 +.90 3.40 1715 ---- 5.10B 2.40A 2.40A 3.70 +.80 2.90 4 1720 ---- 4.40B 2.10A 2.10A 3.20 +.70 2.50 1725 ---- 3.80B 1.80A 1.80A 2.70 +.50 2.20 2 1730 ---- 3.30B 1.60A 1.60A 2.40 +.50 1.90 1 1735 ---- 2.80B 1.50A 1.50A 2.00 +.40 1.60 1740 ---- 2.40B 1.30A 1.30A 1.70 +.30 1.40 1745 ---- 2.10B 1.10A 1.10A 1.50 +.30 1.20 1750 ---- 1.80B 1.00A 1.00A 1.30 +.20 1.10 1755 ---- 1.60B ---- 1.60B 1.10 +.20 .90 1760 ---- 1.30B ---- 1.30B .90 +.10 .80 1765 ---- 1.10B ---- 1.10B .80 +.10 .70 1 4 1770 ---- 1.00B ---- 1.00B .70 +.10 .60 1775 ---- .80B ---- .80B .60 +.10 .50 1780 ---- .70B ---- .70B .50 +.10 .40 4 1785 ---- .60B ---- .60B .40 UNCH .40 1790 ---- .50B ---- .50B .40 +.10 .30 1795 ---- .40B ---- .40B .30 UNCH .30 1800 ---- .40B ---- .40B .30 UNCH .30 1805 ---- .30B ---- .30B .20 UNCH .20 1810 ---- .30B ---- .30B .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- .20B ---- .20B .10 UNCH .10 1825 ---- .20B ---- .20B .10 UNCH .10 1830 ---- .20B ---- .20B .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH 1 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 8 61 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .20 +.10 .10 3 1455 ---- ---- ---- ---- .20 +.10 .10 1460 ---- ---- ---- ---- .20 +.10 .10 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 1480 ---- ---- ---- ---- .20 UNCH .20 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 1495 ---- ---- .30A .30A .30 -.10 .40 1 1500 ---- ---- ---- ---- .30 -.10 .40 3 1505 ---- ---- .40A .40A .40 -.10 .50 1510 ---- ---- .40A .40A .40 -.10 .50 1515 ---- ---- .50A .50A .40 -.20 .60 1520 ---- ---- .50A .50A .50 -.20 .70 1525 ---- ---- .60A .60A .50 -.30 1 .80 1 1530 ---- ---- .70A .70A .60 -.40 1.00 1535 ---- ---- .70A .70A .70 -.40 1.10 1540 ---- ---- .80A .80A .80 -.50 1 1.30 1545 ---- ---- .90A .90A .90 -.60 1.50 1 4 1550 1.10 1.10 1.00A 1.10 1.10 -.60 2 1.70 2 1555 ---- ---- 1.20A 1.20A 1.30 -.70 2.00 1560 ---- ---- 1.40A 1.40A 1.50 -.90 2.40 4 1565 ---- 2.80B 1.60A 1.60A 1.80 -.90 2.70 1570 ---- 3.30B 1.80A 1.80A 2.20 -1.00 3.20 1575 ---- 3.90B 2.10A 3.80B 2.50 -1.20 3.70 1580 ---- 4.60B 2.50A 4.50B 3.00 -1.30 4.30 1 1585 ---- 5.40B 2.80A 5.30B 3.50 -1.50 5.00 1590 ---- 6.30B 3.20A 6.20B 4.10 -1.70 5.80 1595 ---- 7.30B 3.80A 7.20B 4.70 -2.00 6.70 1600 7.30 8.50B 4.30A 4.30A 5.50 -2.20 1 7.70 2 1605 ---- 9.80B 5.00A 9.70B 6.40 -2.50 8.90 1610 7.30 11.30B 5.80A 6.70A 7.40 -2.80 1 10.20 1 1615 7.10 13.10B 6.70A 6.90A 8.50 -3.20 5 11.70 1620 8.20 14.80B 7.70A 7.90A 9.80 -3.50 5 13.30 2 2 1625 ---- 16.90B 8.90A 16.90B 11.30 -3.70 15.00 1630 ---- 19.10B 10.20A 19.10B 12.90 -4.10 17.00 1 1 1635 ---- 21.30B 11.70A 21.20B 14.80 -4.30 19.10 1640 ---- 23.90B 13.30A 23.90B 16.80 -4.70 21.50 1 1645 ---- 26.70B 15.20A 26.60B 19.00 -5.00 24.00 7 7 1650 ---- 29.70B 17.20A 29.60B 21.40 -5.30 26.70 1 1 1655 ---- 33.10B 19.50A 33.10B 24.00 -5.70 29.70 1660 ---- 36.30B 21.90A 35.90B 26.90 -5.90 32.80 2 1665 ---- 39.60B 24.50A 39.60B 29.90 -6.20 36.10 2 1670 ---- 43.40B 27.30A 43.40B 33.20 -6.50 39.70 1 1675 ---- 47.40B 30.30A 47.40B 36.60 -6.70 43.30 1680 ---- 51.30B 33.50A 51.30B 40.20 -7.00 47.20 1685 ---- 55.50B 36.90A 55.40B 43.90 -7.20 51.10 1690 ---- 59.70B 40.40A 59.70B 47.80 -7.40 55.20 1 1695 ---- 64.10B 44.10A 64.10B 51.80 -7.60 59.40 1700 ---- 68.60B 48.00A 68.60B 55.90 -7.80 63.70 1705 ---- 73.00B 52.00A 72.90B 60.20 -7.90 68.10 1710 ---- 77.60B 56.10A 77.50B 64.50 -8.10 72.60 1715 ---- 82.20B 60.30A 82.20B 68.90 -8.20 77.10 1720 ---- 86.90B 64.70A 86.90B 73.40 -8.30 81.70 1725 ---- 91.60B 69.10A 91.60B 78.00 -8.40 86.40 1730 ---- 96.40B 73.50A 96.30B 82.60 -8.50 91.10 1735 ---- 101.20B 78.10A 101.10B 87.20 -8.60 95.80 1740 ---- 106.40B 82.70A 106.30B 91.90 -8.70 100.60 1745 ---- 111.30B 87.30A 111.30B 96.70 -8.70 105.40 1750 ---- 116.10B 92.00A 116.00B 101.50 -8.70 110.20 1755 ---- 121.00B 96.70A 120.90B 106.30 -8.80 115.10 1760 ---- 126.10B 101.50A 126.00B 111.10 -8.90 120.00 1765 ---- 130.90B 106.30A 130.70B 116.00 -8.90 124.90 1770 ---- 135.80B 111.60A 135.70B 120.90 -8.90 129.80 1775 ---- 140.90B 116.50A 140.80B 125.80 -8.90 134.70 1780 ---- 145.70B 121.40A 145.60B 130.70 -8.90 139.60 1785 ---- 150.70B 126.30A 150.50B 135.60 -9.00 144.60 1790 ---- 155.80B 131.20A 155.70B 140.60 -8.90 149.50 1795 ---- 160.50B 136.10A 160.30B 145.50 -9.00 154.50 1800 ---- 165.60B 140.50A 165.40B 150.50 -8.90 159.40 1805 ---- 170.20B 146.00A 170.10B 155.40 -9.00 164.40 1810 ---- 175.10B 150.90A 174.80B 160.40 -9.00 169.40 1815 ---- 179.90B 155.90A 179.90B 165.40 -9.00 174.40 1820 ---- 185.00B 160.80A 184.90B 170.30 -9.00 179.30 1825 ---- 190.10B 165.80A 190.10B 175.30 -9.00 184.30 1830 ---- 194.90B 170.80A 194.90B 180.30 -9.00 189.30 1835 ---- 200.10B 175.80A 200.10B 185.30 -9.00 194.30 1840 ---- 205.10B 180.80A 205.00B 190.30 -9.00 199.30 1845 ---- 210.10B 185.80A 210.00B 195.30 -9.00 204.30 1850 ---- 215.10B 190.10A 215.10B 200.30 -9.00 209.30 1855 ---- 220.10B 195.80A 220.00B 205.30 -9.00 214.30 1860 ---- 225.10B 200.80A 225.00B 210.30 -9.00 219.30 1865 ---- 230.10B 205.80A 230.00B 215.30 -9.00 224.30 1870 ---- 235.10B 210.80A 235.00B 220.30 -9.00 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 12 41 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 224.30B 200.00A 200.00A 214.70 +9.00 205.70 1440 ---- 219.30B 195.00A 195.00A 209.70 +9.00 200.70 1445 ---- 214.30B 190.00A 190.00A 204.70 +9.00 195.70 1450 ---- 210.00B 185.00A 185.00A 199.70 +9.00 190.70 1 1455 ---- 204.30B 180.00A 180.00A 194.70 +9.00 185.70 1460 ---- 199.30B 175.00A 175.00A 189.70 +9.00 180.70 1465 ---- 194.30B 170.00A 170.00A 184.70 +9.00 175.70 1470 ---- 189.30B 165.00A 165.00A 179.70 +9.00 170.70 1475 ---- 184.30B 160.00A 160.00A 174.70 +9.00 165.70 1480 ---- 179.30B 155.00A 155.00A 169.70 +9.00 160.70 1485 ---- 174.30B 150.00A 150.00A 164.70 +9.00 155.70 1490 ---- 169.30B 145.00A 145.00A 159.70 +9.00 150.70 1495 ---- 164.30B 140.20A 140.20A 154.70 +8.90 145.80 1500 ---- 160.10B 135.30A 135.30A 149.70 +8.90 140.80 1505 ---- 154.30B 130.40A 130.40A 144.70 +8.90 135.80 1510 ---- 149.30B 125.00A 125.00A 139.70 +8.80 130.90 1515 ---- 144.40B 119.60A 119.60A 134.80 +8.90 125.90 1520 ---- 139.40B 114.80A 114.80A 129.80 +8.90 120.90 1525 ---- 134.50B 109.70A 109.70A 124.80 +8.80 116.00 1530 ---- 129.50B 104.80A 104.80A 119.90 +8.90 111.00 1535 ---- 124.50B 100.00A 100.00A 114.90 +8.80 106.10 1540 ---- 119.70B 95.10A 95.10A 110.00 +8.80 101.20 1545 ---- 114.70B 90.10A 90.10A 105.00 +8.70 96.30 1550 ---- 110.20B 85.30A 85.30A 100.10 +8.70 91.40 1555 ---- 104.80B 80.60A 80.60A 95.20 +8.70 86.50 1560 ---- 99.90B 76.20A 76.20A 90.30 +8.60 81.70 1565 ---- 94.90B 71.30A 71.30A 85.40 +8.50 76.90 1570 ---- 90.00B 66.70A 66.70A 80.60 +8.40 72.20 1575 ---- 85.20B 62.10A 62.10A 75.80 +8.30 67.50 1580 ---- 80.90B 57.40A 57.40A 71.10 +8.20 62.90 1585 ---- 76.10B 53.00A 53.00A 66.40 +8.00 58.40 1590 ---- 71.40B 48.90A 48.90A 61.70 +7.70 54.00 1595 ---- 66.70B 44.50A 44.50A 57.20 +7.50 49.70 1600 ---- 62.10B 40.60A 40.60A 52.70 +7.20 45.50 1605 ---- 57.50B 36.60A 36.60A 48.40 +6.90 41.50 1610 ---- 53.00B 32.80A 32.80A 44.10 +6.50 37.60 1615 ---- 48.70B 29.60A 29.60A 40.10 +6.20 33.90 1620 ---- 44.50B 26.00A 26.00A 36.20 +5.80 30.40 1625 ---- 40.40B 22.90A 22.90A 32.40 +5.30 27.10 1630 ---- 36.50B 19.80A 19.80A 28.90 +5.00 23.90 1 1635 ---- 32.80B 17.10A 17.10A 25.60 +4.60 21.00 1640 ---- 29.20B 14.90A 14.90A 22.50 +4.10 18.40 5 1645 ---- 26.00B 12.80A 12.80A 19.60 +3.70 15.90 1650 22.00 22.90B 10.90A 15.00A 17.00 +3.30 1 13.70 1 9 1655 ---- 20.10B 9.30A 9.30A 14.70 +3.00 11.70 18 1660 ---- 17.60B 7.90A 7.90A 12.60 +2.60 10.00 14 1665 ---- 15.40B 6.70A 6.70A 10.80 +2.40 8.40 5 1670 ---- 13.20B 5.60A 5.60A 9.20 +2.10 7.10 51 15 1675 ---- 11.40B 4.70A 4.70A 7.80 +1.80 6.00 58 1680 8.90 9.60B 3.90A 9.10B 6.60 +1.60 8 5.00 28 1685 ---- 8.30B 3.30A 3.30A 5.50 +1.30 4.20 8 1690 ---- 6.90B 2.80A 2.80A 4.60 +1.10 3.50 8 1695 ---- 5.90B 2.30A 2.30A 3.90 +1.00 2.90 20 1700 ---- 4.90B 1.90A 1.90A 3.30 +.90 12 2.40 11 1705 ---- 4.10B 1.60A 1.60A 2.80 +.80 2.00 1 6 1710 ---- 3.50B 1.40A 1.40A 2.30 +.60 1.70 11 1715 ---- 2.90B 1.20A 1.20A 1.90 +.50 1.40 30 1720 ---- 2.40B 1.00A 1.00A 1.60 +.40 1.20 1 1725 ---- 2.00B .90A .90A 1.40 +.40 1.00 6 1730 ---- 1.70B .70A .70A 1.10 +.30 .80 1 86 1735 ---- 1.40B .60A .60A .90 +.20 .70 3 20 1740 ---- 1.10B .50A .50A .80 +.20 .60 4 13 1745 ---- .90B ---- .90B .60 +.10 12 .50 5 1750 ---- .80B ---- .80B .50 +.10 .40 3 1755 .50 .60B .50 .50 .40 UNCH 4 .40 6 1760 ---- .50B ---- .50B .40 +.10 .30 4 4 1765 ---- .40B ---- .40B .30 +.10 .20 1770 ---- .30B ---- .30B .20 UNCH .20 6 1775 ---- .30B ---- .30B .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 2 1785 ---- .20B ---- .20B .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 4 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1 1815 ---- ---- ---- ---- .10 UNCH .10 10 1820 ---- ---- ---- ---- .10 UNCH .10 7 1825 ---- ---- ---- ---- .10 UNCH .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 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 37 65 513 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 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 -.10 .20 6 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 3 1515 ---- ---- .20A .20A .10 -.20 .30 1520 ---- ---- ---- ---- .20 -.10 .30 16 1525 ---- ---- ---- ---- .20 -.10 .30 1530 ---- ---- .30A .30A .20 -.20 .40 12 1535 ---- ---- .30A .30A .30 -.20 .50 4 5 1540 ---- ---- .40A .40A .30 -.20 1 .50 12 12 1545 ---- ---- .40A .40A .40 -.20 .60 6 8 1550 ---- ---- .50A .50A .50 -.30 1 .80 6 1555 ---- ---- .60A .60A .50 -.40 1 .90 300 1560 ---- ---- .60A .60A .70 -.40 1 1.10 7 1565 ---- ---- .70A .70A .80 -.50 1.30 5 1570 ---- ---- .80A .80A 1.00 -.60 1.60 7 1575 ---- 2.00B 1.00A 2.00B 1.20 -.70 1.90 7 1580 ---- 2.50B 1.10A 2.50B 1.40 -.90 2.30 6 1585 ---- 3.10B 1.30A 3.10B 1.70 -1.10 2.80 7 1590 2.30 3.80B 1.60A 1.90A 2.10 -1.30 1 3.40 10 1595 ---- 4.60B 2.00A 4.60B 2.50 -1.60 1 4.10 8 1600 2.40 5.60B 2.30A 3.50B 3.00 -1.90 3 4.90 2 17 1605 ---- 6.70B 2.80A 6.70B 3.70 -2.10 5.80 1610 ---- 8.00B 3.40A 8.00B 4.50 -2.40 6.90 5 1615 ---- 9.50B 4.10A 9.50B 5.40 -2.80 8.20 16 1620 ---- 11.20B 4.90A 11.20B 6.50 -3.20 9.70 13 1625 ---- 13.10B 5.80A 13.10B 7.70 -3.70 11.40 30 1630 ---- 15.30B 6.90A 15.30B 9.20 -4.10 13.30 1 16 1635 ---- 17.70B 8.20A 17.70B 10.90 -4.40 15.30 20 1640 ---- 20.30B 9.70A 20.30B 12.80 -4.90 17.70 8 1645 ---- 23.00B 11.50A 22.80B 15.00 -5.20 20.20 13 1650 15.90 26.30B 13.40A 15.50A 17.30 -5.70 8 23.00 20 1655 ---- 29.30B 15.60A 29.30B 20.00 -6.00 26.00 4 1660 ---- 32.80B 18.00A 32.80B 22.90 -6.30 29.20 5 1665 ---- 36.80B 20.60A 36.80B 26.10 -6.60 32.70 1670 ---- 40.50B 23.50A 40.50B 29.40 -7.00 36.40 26 1675 ---- 44.70B 26.60A 44.60B 33.00 -7.20 40.20 1680 ---- 49.00B 29.90A 49.00B 36.80 -7.50 44.30 1 1685 ---- 53.10B 33.40A 53.10B 40.80 -7.60 48.40 5 1690 ---- 57.80B 37.20A 57.80B 44.90 -7.90 52.80 5 1695 ---- 62.10B 41.10A 62.10B 49.20 -8.00 57.20 1700 ---- 66.80B 45.20A 66.80B 53.50 -8.20 61.70 1705 ---- 71.60B 49.40A 71.50B 58.00 -8.30 66.30 1710 ---- 76.20B 53.70A 76.10B 62.60 -8.40 71.00 1715 ---- 81.00B 58.20A 80.90B 67.20 -8.50 75.70 1720 ---- 86.20B 62.70A 86.10B 71.90 -8.50 80.40 1725 ---- 91.20B 67.20A 91.20B 76.60 -8.60 85.20 1730 ---- 96.00B 71.90A 95.90B 81.40 -8.70 90.10 1735 ---- 100.90B 76.60A 100.80B 86.20 -8.70 94.90 1740 ---- 105.90B 81.30A 105.70B 91.00 -8.80 99.80 5 1745 ---- 110.70B 86.10A 110.50B 95.90 -8.80 104.70 1750 ---- 115.90B 91.00A 115.80B 100.80 -8.90 109.70 1755 ---- 120.50B 96.30A 120.40B 105.70 -8.90 114.60 1760 ---- 125.70B 101.20A 125.40B 110.60 -8.90 119.50 1765 ---- 130.70B 106.10A 130.40B 115.50 -9.00 124.50 1770 ---- 135.50B 111.00A 135.40B 120.50 -8.90 129.40 1775 ---- 139.90B 116.00A 139.80B 125.40 -9.00 134.40 1780 ---- 144.80B 120.80A 144.60B 130.40 -9.00 139.40 1785 ---- 150.10B 125.90A 149.80B 135.40 -9.00 144.40 1790 ---- 155.10B 130.70A 155.00B 140.30 -9.00 149.30 1795 ---- 160.10B 135.80A 160.00B 145.30 -9.00 154.30 1800 ---- 165.00B 140.20A 164.90B 150.30 -9.00 159.30 1805 ---- 170.10B 145.70A 170.00B 155.30 -9.00 164.30 1810 ---- 175.10B 150.80A 175.00B 160.30 -9.00 169.30 1815 ---- 179.90B 155.70A 179.90B 165.30 -9.00 174.30 1820 ---- 184.90B 160.80A 184.90B 170.30 -9.00 179.30 1825 ---- 189.90B 165.80A 189.90B 175.30 -9.00 184.30 1830 ---- 194.80B 170.80A 194.70B 180.30 -9.00 189.30 1835 ---- 199.80B 175.80A 199.80B 185.30 -9.00 194.30 1840 ---- 204.80B 180.80A 204.70B 190.30 -9.00 199.30 1845 ---- 209.80B 185.80A 209.80B 195.30 -9.00 204.30 1850 ---- 214.80B 190.00A 214.70B 200.30 -9.00 209.30 1855 ---- 219.80B 195.80A 219.80B 205.30 -9.00 214.30 1860 ---- 224.80B 200.80A 224.80B 210.30 -9.00 219.30 1865 ---- 229.80B 205.80A 229.80B 215.30 -9.00 224.30 1870 ---- 234.80B 210.80A 234.80B 220.30 -9.00 229.30 1875 ---- 239.80B 215.80A 239.80B 225.30 -9.00 234.30 1880 ---- 244.80B 220.80A 244.80B 230.30 -9.00 239.30 1885 ---- 249.80B 225.70A 249.80B 235.30 -9.00 244.30 1890 ---- 254.80B 230.70A 254.80B 240.30 -9.00 249.30 1895 ---- 259.80B 235.70A 259.80B 245.30 -9.00 254.30 1900 ---- 264.80B 240.70A 264.70B 250.30 -9.00 259.30 1905 ---- 269.80B 245.70A 269.80B 255.30 -9.00 264.30 1910 ---- 274.80B 250.70A 274.80B 260.30 -9.00 269.30 1915 ---- 279.80B 255.70A 279.80B 265.30 -9.00 274.30 1920 ---- 284.80B 260.70A 284.80B 270.30 -9.00 279.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 25 715 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1440 ---- ---- ---- 195.50A 209.80 ---- ---- 1445 ---- 214.40B 190.20A 190.20A 204.80 +9.00 195.80 1450 ---- 210.10B 184.70A 184.70A 199.80 +9.00 190.80 1455 ---- 204.40B 179.90A 179.90A 194.80 +8.90 185.90 1460 ---- 199.40B 174.80A 174.80A 189.80 +8.90 180.90 1465 ---- 194.50B 169.90A 169.90A 184.90 +9.00 175.90 1470 ---- 189.60B 164.90A 164.90A 179.90 +8.90 171.00 1475 ---- 184.50B 159.90A 159.90A 175.00 +8.90 166.10 1480 ---- 179.60B 154.90A 154.90A 170.00 +8.90 161.10 1485 ---- 174.70B 150.10A 150.10A 165.10 +8.90 156.20 1490 ---- 169.70B 145.30A 145.30A 160.10 +8.80 151.30 1495 ---- 164.80B 140.30A 140.30A 155.20 +8.80 146.40 1500 ---- 160.40B 135.30A 135.30A 150.30 +8.80 141.50 1505 ---- 154.90B 130.70A 130.70A 145.40 +8.80 136.60 1510 ---- 149.90B 125.60A 125.60A 140.50 +8.70 131.80 1515 ---- 145.00B 120.90A 120.90A 135.60 +8.70 126.90 1520 ---- 140.10B 116.50A 116.50A 130.70 +8.60 122.10 1525 ---- 135.30B 111.70A 111.70A 125.90 +8.60 117.30 1530 ---- 130.40B 107.00A 107.00A 121.10 +8.50 112.60 1535 ---- 125.60B 102.30A 102.30A 116.30 +8.50 107.80 1540 ---- 120.80B 97.60A 97.60A 111.50 +8.40 103.10 1545 ---- 116.00B 93.00A 93.00A 106.80 +8.30 98.50 1550 ---- 111.80B 88.50A 88.50A 102.10 +8.20 93.90 1555 ---- 106.60B 83.90A 83.90A 97.40 +8.00 89.40 1560 ---- 101.90B 79.50A 79.50A 92.80 +7.90 84.90 1565 ---- 97.10B 75.10A 75.10A 88.30 +7.90 80.40 1570 ---- 92.60B 70.90A 70.90A 83.80 +7.70 76.10 1575 ---- 88.50B 66.70A 66.70A 79.40 +7.60 71.80 1580 ---- 84.00B 62.60A 62.60A 75.00 +7.40 67.60 1585 ---- 79.60B 58.60A 58.60A 70.70 +7.20 63.50 1590 ---- 75.20B 54.50A 54.50A 66.50 +7.00 59.50 1595 ---- 70.90B 51.00A 51.00A 62.40 +6.80 55.60 1600 ---- 66.70B 47.30A 47.30A 58.40 +6.60 51.80 1605 ---- 62.50B 43.80A 43.80A 54.50 +6.40 48.10 1610 ---- 58.50B 40.40A 40.40A 50.70 +6.10 44.60 1615 ---- 54.60B 36.90A 36.90A 47.00 +5.80 41.20 1620 ---- 50.80B 33.90A 33.90A 43.50 +5.60 37.90 1625 ---- 47.10B 31.10A 31.10A 40.10 +5.30 34.80 1630 ---- 43.60B 28.20A 28.20A 36.90 +5.00 31.90 1635 ---- 40.20B 25.80A 25.80A 33.80 +4.70 29.10 1640 ---- 37.00B 23.40A 23.40A 30.90 +4.40 26.50 1645 ---- 34.00B 21.10A 21.10A 28.20 +4.20 24.00 1650 ---- 31.10B 18.90A 18.90A 25.60 +3.90 21.70 1655 ---- 28.40B 17.10A 17.10A 23.20 +3.60 19.60 1660 ---- 25.80B 15.40A 15.40A 21.00 +3.40 17.60 1665 ---- 23.50B 13.80A 13.80A 18.90 +3.10 15.80 1670 ---- 21.30B 12.30A 12.30A 17.10 +2.90 14.20 1675 ---- 19.20B 10.90A 10.90A 15.30 +2.60 12.70 1680 ---- 17.40B 9.80A 9.80A 13.80 +2.50 11.30 1685 ---- 15.60B 8.80A 8.80A 12.40 +2.30 10.10 1690 ---- 14.10B 7.80A 7.80A 11.10 +2.10 9.00 1695 ---- 12.60B 7.00A 7.00A 9.90 +1.80 8.10 1700 ---- 11.30B 6.20A 6.20A 8.90 +1.70 7.20 1705 ---- 10.10B 5.60A 5.60A 8.00 +1.60 6.40 1710 ---- 9.00B 5.00A 5.00A 7.10 +1.40 5.70 1715 ---- 8.10B 4.40A 4.40A 6.40 +1.30 5.10 1720 ---- 7.20B 4.00A 4.00A 5.70 +1.20 4.50 1725 ---- 6.40B 3.60A 3.60A 5.10 +1.10 4.00 1730 ---- 5.70B 3.20A 3.20A 4.50 +.90 3.60 1735 ---- 5.10B 2.80A 2.80A 4.00 +.80 3.20 1740 ---- 4.50B 2.50A 2.50A 3.50 +.60 2.90 1745 ---- 4.00B 2.30A 2.30A 3.10 +.50 2.60 1750 ---- 3.60B 2.00A 2.00A 2.80 +.50 2.30 1755 ---- 3.20B 1.90A 1.90A 2.50 +.40 2.10 1760 ---- 2.80B 1.70A 1.70A 2.20 +.40 1.80 1765 ---- 2.50B 1.50A 1.50A 1.90 +.30 1.60 1770 ---- 2.20B 1.40A 1.40A 1.70 +.20 1.50 5 1775 ---- 2.00B ---- 2.00B 1.50 +.20 1.30 1780 ---- 1.70B 1.10A 1.10A 1.30 +.10 1.20 1785 ---- 1.50B 1.00A 1.00A 1.20 +.10 1.10 1790 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 1795 ---- 1.20B ---- 1.20B .90 UNCH .90 1800 ---- 1.10B ---- 1.10B .80 UNCH .80 1805 ---- 1.00B ---- 1.00B .70 UNCH .70 1810 ---- .80B ---- .80B .70 +.10 .60 1815 ---- .80B ---- .80B .60 +.10 .50 1820 ---- .70B ---- .70B .50 UNCH .50 1825 ---- .60B ---- .60B .50 +.10 .40 1830 .40 .50B .40 .50B .40 UNCH 3 .40 1835 ---- .50B ---- .50B .40 +.10 .30 1840 ---- .40B ---- .40B .40 +.10 .30 2 1845 ---- .40B ---- .40B .30 UNCH .30 1850 ---- ---- ---- ---- .30 UNCH .30 1855 ---- .30B ---- .30B .30 +.10 .20 1860 ---- .30B ---- .30B .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1440 ---- ---- ---- .40A .20 ---- ---- 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .30 UNCH .30 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .30 -.10 .40 2 1465 ---- ---- ---- ---- .40 UNCH .40 1470 .40 .40 .40 .40 .40 -.10 3 .50 1475 ---- ---- ---- ---- .50 UNCH .50 1480 ---- ---- ---- ---- .50 -.10 .60 1485 ---- ---- .60A .60A .60 -.10 .70 1490 ---- ---- .70A .70A .60 -.20 .80 1495 ---- ---- .70A .70A .70 -.20 .90 1500 ---- ---- .80A .80A .80 -.20 1.00 1505 ---- ---- .90A .90A .80 -.30 1.10 1510 ---- ---- .90A .90A .90 -.40 1.30 1515 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1520 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1525 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1530 ---- ---- 1.40A 1.40A 1.50 -.50 2.00 1535 ---- ---- 1.60A 1.60A 1.70 -.60 2.30 1540 ---- ---- 1.70A 1.70A 2.00 -.60 2.60 1545 ---- ---- 1.90A 1.90A 2.20 -.80 3.00 1550 ---- 3.40B 2.20A 2.20A 2.50 -.80 3.30 2 1555 ---- 3.90B 2.40A 2.40A 2.90 -.90 3.80 1560 ---- 4.50B 2.70A 4.40B 3.30 -1.00 4.30 1565 ---- 5.10B 3.10A 5.00B 3.70 -1.20 4.90 1570 ---- 5.80B 3.50A 5.70B 4.20 -1.30 5.50 1575 ---- 6.60B 3.90A 6.50B 4.80 -1.40 6.20 1 1580 ---- 7.50B 4.40A 7.40B 5.40 -1.60 7.00 1585 ---- 8.50B 5.00A 8.40B 6.10 -1.80 7.90 1590 ---- 9.70B 5.60A 9.70B 6.90 -2.00 8.90 1595 ---- 10.80B 6.40A 10.70B 7.80 -2.10 9.90 1600 ---- 12.20B 7.20A 12.10B 8.80 -2.30 1 11.10 1605 ---- 13.70B 8.00A 13.60B 9.90 -2.60 1 12.50 1610 ---- 15.30B 9.00A 15.20B 11.10 -2.80 13.90 1615 ---- 17.00B 10.10A 16.90B 12.40 -3.10 15.50 1620 ---- 19.10B 11.30A 19.10B 13.80 -3.50 17.30 1625 ---- 21.20B 12.70A 21.20B 15.40 -3.80 19.20 1630 ---- 23.30B 14.10A 23.20B 17.20 -4.00 21.20 1635 ---- 25.90B 15.80A 25.90B 19.10 -4.30 23.40 1640 ---- 28.30B 17.60A 28.10B 21.20 -4.60 25.80 1645 ---- 31.20B 19.50A 31.20B 23.50 -4.80 28.30 1650 ---- 34.10B 21.60A 34.10B 25.90 -5.10 31.00 1655 ---- 37.20B 23.90A 36.90B 28.50 -5.40 33.90 1660 ---- 40.30B 26.30A 40.30B 31.30 -5.60 36.90 1665 ---- 43.50B 28.90A 43.30B 34.20 -5.90 40.10 1670 ---- 47.10B 31.70A 47.00B 37.30 -6.10 43.40 1675 ---- 51.00B 34.60A 50.50B 40.60 -6.30 46.90 1680 ---- 54.80B 37.70A 54.80B 44.00 -6.60 50.60 1685 ---- 58.50B 41.00A 58.50B 47.60 -6.80 54.40 1690 ---- 62.80B 44.40A 62.80B 51.30 -6.90 58.20 1695 ---- 66.70B 47.90A 66.70B 55.20 -7.10 62.30 1700 ---- 70.90B 51.60A 70.90B 59.10 -7.30 66.40 1705 ---- 75.30B 55.40A 75.30B 63.20 -7.40 70.60 1710 ---- 79.70B 59.30A 79.70B 67.30 -7.60 74.90 1715 ---- 84.30B 63.40A 84.20B 71.50 -7.70 79.20 1720 ---- 88.70B 67.50A 88.60B 75.90 -7.80 83.70 1725 ---- 93.30B 71.70A 93.20B 80.20 -8.00 88.20 1730 ---- 97.90B 76.00A 97.60B 84.70 -8.10 92.80 1735 ---- 102.50B 80.40A 102.50B 89.20 -8.20 97.40 1740 ---- 107.20B 84.80A 107.00B 93.70 -8.30 102.00 1745 ---- 112.00B 89.30A 111.80B 98.30 -8.40 106.70 1750 ---- 116.80B 93.80A 116.70B 102.90 -8.50 111.40 1755 ---- 121.60B 98.40A 121.50B 107.60 -8.60 116.20 1760 ---- 126.40B 103.60A 126.30B 112.30 -8.70 121.00 1765 ---- 131.50B 108.20A 131.50B 117.10 -8.70 125.80 1770 ---- 136.50B 112.90A 136.50B 121.80 -8.80 130.60 1775 ---- 141.40B 117.70A 141.40B 126.60 -8.80 135.40 1780 ---- 146.30B 122.50A 146.30B 131.50 -8.80 140.30 1785 ---- 151.10B 127.20A 151.00B 136.30 -8.90 145.20 1790 ---- 156.10B 132.10A 156.10B 141.20 -8.80 150.00 1795 ---- 160.90B 136.90A 160.80B 146.00 -8.90 154.90 1800 ---- 165.80B 141.20A 165.80B 150.90 -9.00 159.90 1805 ---- 170.80B 146.60A 170.70B 155.90 -8.90 164.80 1810 ---- 175.70B 151.50A 175.60B 160.80 -8.90 169.70 1815 ---- 180.80B 156.40A 180.60B 165.70 -8.90 174.60 1820 ---- 185.90B 161.30A 185.80B 170.60 -9.00 179.60 1825 ---- 190.50B 166.20A 190.40B 175.60 -8.90 184.50 1830 ---- 195.70B 171.20A 195.50B 180.60 -8.90 189.50 1835 ---- 200.70B 176.10A 200.50B 185.50 -9.00 194.50 1840 ---- 205.50B 181.00A 205.40B 190.50 -8.90 199.40 1845 ---- 210.40B 186.00A 210.20B 195.40 -9.00 204.40 1850 ---- 215.20B 190.40A 215.10B 200.40 -9.00 209.40 1855 ---- 220.10B 195.90A 219.80B 205.40 -9.00 214.40 1860 ---- 225.10B 200.90A 225.00B 210.40 -8.90 219.30 1865 ---- 229.90B 205.80A 229.90B 215.40 -8.90 224.30 1870 ---- 234.80B 210.80A 234.80B 220.30 -9.00 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 224.30B 200.00A 200.00A 214.70 +9.00 205.70 1440 ---- 219.30B 195.10A 195.10A 209.70 +8.90 200.80 1445 ---- 214.30B 190.30A 190.30A 204.70 +8.90 195.80 1450 ---- 210.10B 185.40A 185.40A 199.70 +8.90 190.80 1455 ---- 204.40B 180.40A 180.40A 194.80 +9.00 185.80 1460 ---- 199.40B 175.40A 175.40A 189.80 +9.00 180.80 1465 ---- 194.40B 170.00A 170.00A 184.80 +8.90 175.90 1470 ---- 189.40B 164.60A 164.60A 179.80 +8.90 170.90 1475 ---- 184.30B 159.90A 159.90A 174.80 +8.90 165.90 1480 ---- 179.50B 154.80A 154.80A 169.90 +8.90 161.00 1485 ---- 174.50B 149.70A 149.70A 164.90 +8.90 156.00 1490 ---- 169.50B 144.90A 144.90A 159.90 +8.90 151.00 1495 ---- 164.60B 140.00A 140.00A 155.00 +8.90 146.10 1500 ---- 160.20B 135.10A 135.10A 150.00 +8.90 141.10 1505 ---- 154.60B 130.00A 130.00A 145.10 +8.90 136.20 1510 ---- 149.70B 125.10A 125.10A 140.20 +8.90 131.30 1515 ---- 144.70B 120.40A 120.40A 135.20 +8.80 126.40 1520 ---- 139.80B 115.50A 115.50A 130.30 +8.80 121.50 1525 ---- 134.90B 110.70A 110.70A 125.40 +8.70 116.70 1530 ---- 130.00B 105.80A 105.80A 120.50 +8.70 111.80 1535 ---- 125.10B 101.50A 101.50A 115.70 +8.70 107.00 1540 ---- 120.20B 96.80A 96.80A 110.90 +8.60 102.30 1545 ---- 115.30B 92.00A 92.00A 106.10 +8.50 97.60 1550 ---- 111.10B 87.40A 87.40A 101.30 +8.40 92.90 1555 ---- 106.30B 82.80A 82.80A 96.50 +8.30 88.20 1560 ---- 101.60B 78.10A 78.10A 91.80 +8.10 83.70 1565 ---- 96.80B 73.70A 73.70A 87.20 +8.10 79.10 1570 ---- 92.10B 69.40A 69.40A 82.60 +7.90 74.70 1575 ---- 87.40B 64.90A 64.90A 78.00 +7.70 70.30 1580 ---- 82.80B 60.50A 60.50A 73.50 +7.60 65.90 1585 ---- 78.30B 56.50A 56.50A 69.10 +7.40 61.70 1590 ---- 73.80B 52.50A 52.50A 64.80 +7.20 57.60 1595 ---- 69.40B 48.90A 48.90A 60.60 +7.10 53.50 1600 ---- 65.00B 44.90A 44.90A 56.50 +6.90 49.60 1605 ---- 60.80B 41.30A 41.30A 52.40 +6.50 45.90 1610 ---- 56.60B 37.90A 37.90A 48.60 +6.30 42.30 1615 ---- 52.60B 34.50A 34.50A 44.80 +6.00 38.80 1620 ---- 48.70B 31.40A 31.40A 41.20 +5.70 35.50 1625 ---- 44.90B 28.30A 28.30A 37.70 +5.30 32.40 1630 ---- 41.30B 25.40A 25.40A 34.50 +5.10 29.40 1635 ---- 37.90B 22.80A 22.80A 31.30 +4.70 26.60 1640 ---- 34.60B 20.50A 20.50A 28.40 +4.40 24.00 1645 21.00 31.50B 18.30A 31.50B 25.60 +4.10 3 21.50 7 1650 ---- 28.60B 16.20A 16.20A 23.00 +3.70 19.30 1 1655 ---- 25.90B 14.50A 14.50A 20.70 +3.50 17.20 5 1660 ---- 23.30B 12.90A 12.90A 18.50 +3.20 15.30 1665 ---- 20.90B 11.40A 11.40A 16.50 +3.00 13.50 1670 ---- 18.80B 10.00A 10.00A 14.60 +2.60 12.00 21 1675 12.30 16.80B 8.80A 14.40B 13.00 +2.50 1 10.50 1 1680 ---- 15.00B 7.80A 7.80A 11.50 +2.20 1 9.30 2 1685 ---- 13.30B 6.80A 6.80A 10.20 +2.00 1 8.20 4 5 1690 ---- 11.80B 6.00A 6.00A 9.00 +1.80 7.20 1 1695 ---- 10.40B 5.30A 5.30A 7.90 +1.60 6.30 8 1700 8.00 9.20B 4.60A 9.20B 7.00 +1.50 1 5.50 28 1705 ---- 8.10B 4.10A 4.10A 6.10 +1.30 4.80 1710 ---- 7.10B 3.60A 3.60A 5.40 +1.20 4.20 1 1715 ---- 6.30B 3.10A 3.10A 4.70 +1.00 3.70 11 1720 ---- 5.50B 2.80A 2.80A 4.20 +1.00 3.20 10 1725 ---- 4.80B 2.50A 2.50A 3.70 +.90 2.80 2 2 1730 ---- 4.20B 2.20A 2.20A 3.20 +.70 2.50 1 1735 ---- 3.70B 1.90A 1.90A 2.80 +.60 2.20 7 1740 ---- 3.20B 1.70A 1.70A 2.40 +.50 1.90 2 1745 ---- 2.80B 1.50A 1.50A 2.10 +.40 1.70 1750 ---- 2.40B 1.30A 1.30A 1.90 +.50 1.40 2 253 1755 ---- 2.10B 1.20A 1.20A 1.60 +.30 1.30 5 1760 ---- 1.80B 1.00A 1.00A 1.40 +.30 1.10 3 1765 ---- 1.60B .90A .90A 1.20 +.20 1.00 39 1770 ---- 1.40B ---- 1.40B 1.10 +.30 1 .80 5 1775 ---- 1.20B ---- 1.20B 1.00 +.30 .70 5 1780 ---- 1.10B ---- 1.10B .80 +.20 .60 1 1785 ---- .90B ---- .90B .70 +.10 .60 1790 ---- .80B ---- .80B .70 +.20 .50 1 1 1795 ---- .70B ---- .70B .60 +.10 .50 29 1800 ---- .60B ---- .60B .50 +.10 .40 3 1805 ---- .50B ---- .50B .40 UNCH .40 1810 ---- .50B ---- .50B .40 +.10 .30 11 1815 ---- .40B ---- .40B .30 UNCH .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- .30B ---- .30B .30 +.10 .20 1830 ---- .30B ---- .30B .20 UNCH .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1 1845 ---- ---- ---- ---- .20 UNCH .20 1850 ---- ---- ---- ---- .20 UNCH .20 6 1855 ---- ---- ---- ---- .10 UNCH 1 .10 1 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 9 476 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 -.10 .30 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 21 1475 ---- ---- .30A .30A .30 -.10 .40 1480 ---- ---- ---- ---- .30 -.10 .40 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- .40A .40A .40 -.10 .50 1495 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- .50A .50A .50 -.10 .60 1 1505 ---- ---- .60A .60A .50 -.20 .70 1510 ---- ---- .60A .60A .60 -.10 .70 1515 ---- ---- .70A .70A .70 -.10 .80 1520 ---- ---- .70A .70A .70 -.30 1.00 1525 ---- ---- .80A .80A .90 -.20 1.10 1 1530 ---- ---- .90A .90A 1.00 -.30 1.30 1535 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 1540 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1545 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 1 2 1550 ---- ---- 1.40A 1.40A 1.70 -.60 2.30 11 1555 ---- ---- 1.60A 1.60A 1.90 -.80 2.70 2 1560 ---- 3.20B 1.80A 3.20B 2.20 -.90 3.10 11 1565 ---- 3.70B 2.10A 3.70B 2.60 -.90 3.50 3 1570 ---- 4.30B 2.50A 4.30B 3.00 -1.00 4.00 2 1575 ---- 5.00B 2.70A 5.00B 3.40 -1.20 4.60 255 1580 ---- 5.80B 3.10A 5.80B 3.90 -1.40 5.30 1 1585 ---- 6.60B 3.60A 6.60B 4.50 -1.60 6.10 1590 ---- 7.60B 4.10A 7.60B 5.20 -1.70 6.90 1595 ---- 8.80B 4.70A 8.80B 5.90 -2.00 7.90 1 1 1600 ---- 10.00B 5.40A 10.00B 6.80 -2.20 9.00 2 12 1605 ---- 11.40B 6.20A 11.40B 7.80 -2.40 10.20 1 2 1610 ---- 13.00B 7.10A 13.00B 8.90 -2.70 11.60 2 1615 ---- 14.70B 8.00A 14.70B 10.10 -3.00 13.10 120 1620 ---- 16.60B 9.20A 16.60B 11.50 -3.30 14.80 1 1625 ---- 18.60B 10.50A 18.60B 13.10 -3.60 16.70 8 1630 ---- 20.90B 11.80A 20.90B 14.80 -3.90 18.70 1635 ---- 23.30B 13.40A 23.30B 16.60 -4.30 20.90 7 16 1640 19.50 25.90B 15.10A 19.60B 18.70 -4.60 1 23.30 3 1645 ---- 28.60B 17.00A 28.40B 20.90 -4.90 25.80 12 12 1650 ---- 31.40B 19.00A 31.30B 23.30 -5.20 28.50 9 1655 ---- 34.60B 21.30A 34.40B 26.00 -5.40 31.40 1660 ---- 37.90B 23.70A 37.60B 28.80 -5.70 34.50 1665 ---- 41.40B 26.40A 41.30B 31.70 -6.10 37.80 1670 ---- 44.80B 29.20A 44.80B 34.90 -6.30 41.20 1675 ---- 48.80B 32.20A 48.80B 38.20 -6.60 44.80 1680 ---- 52.50B 35.20A 52.40B 41.80 -6.70 48.50 1685 ---- 56.60B 38.60A 56.40B 45.40 -7.00 52.40 1690 ---- 60.80B 42.10A 60.80B 49.20 -7.20 56.40 1695 ---- 65.20B 45.70A 65.20B 53.20 -7.30 60.50 1700 ---- 69.40B 49.50A 69.40B 57.20 -7.50 64.70 1705 ---- 74.00B 53.40A 74.00B 61.40 -7.60 69.00 1710 ---- 78.40B 57.40A 78.40B 65.60 -7.80 73.40 1715 ---- 82.80B 61.60A 82.80B 70.00 -7.90 77.90 1720 ---- 87.50B 65.80A 87.30B 74.40 -8.00 82.40 1725 ---- 92.20B 70.10A 92.00B 78.90 -8.10 87.00 1730 ---- 96.90B 74.50A 96.90B 83.40 -8.30 91.70 1735 ---- 101.60B 79.00A 101.50B 88.00 -8.40 96.40 1740 ---- 106.50B 83.50A 106.50B 92.60 -8.50 101.10 1745 ---- 111.10B 88.10A 111.10B 97.30 -8.50 105.80 1750 ---- 116.60B 92.70A 116.50B 102.10 -8.50 110.60 1755 ---- 121.30B 97.40A 121.20B 106.80 -8.60 115.40 1760 ---- 126.20B 102.10A 126.10B 111.60 -8.70 120.30 1765 ---- 131.10B 106.80A 131.00B 116.40 -8.70 125.10 1770 ---- 136.00B 111.60A 135.80B 121.30 -8.70 130.00 1775 ---- 141.10B 116.40A 141.00B 126.10 -8.80 134.90 1780 ---- 145.90B 121.80A 145.80B 131.00 -8.80 139.80 1785 ---- 150.80B 126.60A 150.70B 135.90 -8.80 144.70 1790 ---- 155.80B 131.50A 155.60B 140.80 -8.90 149.70 1795 ---- 160.60B 136.40A 160.50B 145.70 -8.90 154.60 1800 ---- 165.80B 140.80A 165.60B 150.70 -8.90 159.60 1805 ---- 170.80B 146.20A 170.70B 155.60 -8.90 164.50 1810 ---- 175.80B 151.10A 175.70B 160.60 -8.90 169.50 1815 ---- 180.50B 156.00A 180.40B 165.50 -9.00 174.50 1820 ---- 185.50B 161.00A 185.20B 170.50 -8.90 179.40 1825 ---- 190.20B 165.90A 190.10B 175.40 -9.00 184.40 1830 ---- 195.10B 170.90A 194.80B 180.40 -9.00 189.40 1835 ---- 200.00B 175.80A 199.90B 185.40 -9.00 194.40 1840 ---- 205.10B 180.80A 205.00B 190.40 -9.00 199.40 1845 ---- 209.80B 185.80A 209.70B 195.30 -9.00 204.30 1850 ---- 215.10B 190.20A 215.00B 200.30 -9.00 209.30 1855 ---- 219.80B 195.90A 219.70B 205.30 -9.00 214.30 1860 ---- 225.10B 200.80A 225.00B 210.30 -9.00 219.30 1865 ---- 230.10B 205.90A 230.00B 215.30 -9.00 224.30 1870 ---- 235.10B 210.80A 235.00B 220.30 -9.00 229.30 1875 ---- 240.10B 215.80A 240.00B 225.30 -9.00 234.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 24 497 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1455 ---- ---- ---- ---- 208.90 ---- ---- 1460 ---- ---- ---- ---- 204.00 ---- ---- 1465 ---- ---- ---- ---- 199.00 ---- ---- 1470 ---- ---- ---- ---- 194.10 ---- ---- 1475 ---- ---- ---- ---- 189.10 ---- ---- 1480 ---- ---- ---- ---- 184.20 ---- ---- 1485 ---- ---- ---- ---- 179.20 ---- ---- 1490 ---- ---- ---- ---- 174.30 ---- ---- 1495 ---- ---- ---- ---- 169.40 ---- ---- 1500 ---- ---- ---- 160.30A 164.50 ---- ---- 1505 ---- ---- ---- ---- 159.60 ---- ---- 1510 ---- ---- ---- ---- 154.70 ---- ---- 1515 ---- ---- ---- ---- 149.90 ---- ---- 1520 ---- ---- ---- ---- 145.00 ---- ---- 1525 ---- ---- ---- ---- 140.20 ---- ---- 1530 ---- ---- ---- ---- 135.40 ---- ---- 1535 ---- ---- ---- ---- 130.60 ---- ---- 1540 ---- ---- ---- ---- 125.80 ---- ---- 1545 ---- ---- ---- ---- 121.10 ---- ---- 1550 ---- ---- ---- 112.40A 116.40 ---- ---- 1555 ---- ---- ---- ---- 111.70 ---- ---- 1560 ---- ---- ---- 103.10A 107.00 ---- ---- 1565 ---- ---- ---- 98.60A 102.40 ---- ---- 1570 ---- ---- ---- 94.10A 97.90 ---- ---- 1575 ---- ---- ---- 89.70A 93.40 ---- ---- 1580 ---- ---- ---- 85.30A 88.90 ---- ---- 1585 ---- ---- ---- 81.00A 84.60 ---- ---- 1590 ---- ---- ---- 76.70A 80.20 ---- ---- 1595 ---- ---- ---- 72.60A 76.00 ---- ---- 1600 ---- ---- ---- 68.50A 71.80 ---- ---- 1605 ---- ---- ---- 64.60A 67.80 ---- ---- 1610 ---- ---- ---- 60.70A 63.80 ---- ---- 1615 ---- ---- ---- 56.90A 59.90 ---- ---- 1620 ---- ---- ---- 53.30A 56.20 ---- ---- 1625 ---- ---- ---- 49.70A 52.50 ---- ---- 1630 ---- ---- ---- 46.40A 49.00 ---- ---- 1635 ---- ---- ---- 43.10A 45.60 ---- ---- 1640 ---- ---- ---- 40.00A 42.30 ---- ---- 1645 ---- ---- ---- 37.00A 39.20 ---- ---- 1650 37.80 37.80 37.80 36.40A 36.20 ---- 1 ---- 1655 ---- ---- ---- 31.50A 33.40 ---- ---- 1660 ---- ---- ---- 28.90A 30.70 ---- ---- 1665 28.10 28.10 28.10 30.40B 28.20 ---- 1 ---- 1670 ---- ---- ---- 24.30A 25.90 ---- ---- 1675 ---- ---- ---- 22.30A 23.70 ---- ---- 1680 ---- ---- ---- 20.40A 21.60 ---- ---- 1685 ---- ---- ---- 18.60A 19.70 ---- ---- 1690 ---- ---- ---- 16.90A 17.90 ---- ---- 1695 15.90 15.90 15.90 17.80B 16.30 ---- 3 ---- 1700 ---- ---- ---- 14.00A 14.90 ---- ---- 1705 ---- ---- ---- 12.80A 13.50 ---- ---- 1710 ---- ---- ---- 11.60A 12.30 ---- ---- 1715 11.70 11.70 11.70 12.10B 11.10 ---- 20 ---- 1720 ---- ---- ---- 9.60A 10.10 ---- ---- 1725 ---- ---- ---- 8.70A 9.20 ---- ---- 1730 ---- ---- ---- 7.90A 8.30 ---- ---- 1735 7.60 7.60 7.60 8.20B 7.60 ---- 5 ---- 1740 ---- ---- ---- 6.50A 6.80 ---- ---- 1745 ---- ---- ---- 5.90A 6.20 ---- ---- 1750 ---- ---- ---- 5.40A 5.60 ---- ---- 1755 ---- ---- ---- 4.90A 5.10 ---- ---- 1760 ---- ---- ---- 4.40A 4.60 ---- ---- 1765 ---- ---- ---- 4.00A 4.20 ---- ---- 1770 ---- ---- ---- 3.60A 3.80 ---- ---- 1775 ---- ---- ---- 3.30A 3.40 ---- ---- 1780 ---- ---- ---- 3.00A 3.10 ---- ---- 1785 ---- ---- ---- 2.70A 2.80 ---- ---- 1790 ---- ---- ---- 2.50A 2.50 ---- ---- 1795 ---- ---- ---- 2.30A 2.30 ---- ---- 1800 ---- ---- ---- 2.10A 2.10 ---- ---- 1805 ---- ---- ---- 1.90A 1.90 ---- ---- 1810 ---- ---- ---- 1.70A 1.70 ---- ---- 1815 ---- ---- ---- 1.60A 1.50 ---- 1 ---- 1820 ---- ---- ---- 1.40A 1.40 ---- ---- 1825 ---- ---- ---- 1.30A 1.30 ---- ---- 1830 1.10 1.10 1.10 1.10 1.20 ---- 3 ---- 1835 ---- ---- ---- 1.10A 1.00 ---- ---- 1840 .90 .90 .90 .90 .90 ---- 2 ---- 1845 .80 .80 .80 .80 .90 ---- 3 ---- 1850 .70 .70 .70 .70 .80 ---- 6 ---- 1855 ---- ---- ---- .80A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1455 ---- ---- ---- .60A .40 ---- ---- 1460 ---- ---- ---- .60A .40 ---- ---- 1465 ---- ---- ---- .60A .50 ---- ---- 1470 ---- ---- ---- .70A .50 ---- ---- 1475 .50 .50 .50 .50 .60 ---- 6 ---- 1480 .60 .60 .60 .60 .60 ---- 2 ---- 1485 ---- ---- ---- .70A .70 ---- ---- 1490 ---- ---- ---- .90A .80 ---- ---- 1495 ---- ---- ---- .90A .90 ---- ---- 1500 .90 .90 .90 .90 1.00 ---- 6 ---- 1505 ---- ---- ---- 1.10A 1.10 ---- ---- 1510 ---- ---- ---- 1.20A 1.20 ---- ---- 1515 ---- ---- ---- 1.30A 1.30 ---- ---- 1520 ---- ---- ---- 1.40A 1.50 ---- ---- 1525 ---- ---- ---- 1.60A 1.60 ---- 1 ---- 1530 ---- ---- ---- 1.70A 1.80 ---- ---- 1535 ---- ---- ---- 1.90A 2.00 ---- ---- 1540 ---- ---- ---- 2.10A 2.20 ---- ---- 1545 ---- ---- ---- 2.30A 2.50 ---- ---- 1550 ---- ---- ---- 2.60A 2.80 ---- ---- 1555 ---- ---- ---- 2.80A 3.10 ---- ---- 1560 ---- ---- ---- 3.10A 3.40 ---- ---- 1565 ---- ---- ---- 3.50A 3.80 ---- ---- 1570 ---- ---- ---- 3.80A 4.30 ---- ---- 1575 ---- ---- ---- 4.30A 4.80 ---- ---- 1580 ---- ---- ---- 4.70A 5.30 ---- ---- 1585 ---- ---- ---- 5.20A 5.90 ---- ---- 1590 ---- ---- ---- 5.80A 6.60 ---- ---- 1595 ---- ---- ---- 6.40A 7.40 ---- ---- 1600 ---- ---- ---- 7.10A 8.20 ---- ---- 1605 ---- ---- ---- 7.90A 9.10 ---- ---- 1610 ---- ---- ---- 8.70A 10.10 ---- ---- 1615 ---- ---- ---- 9.70A 11.20 ---- ---- 1620 ---- ---- ---- 10.70A 12.50 ---- ---- 1625 ---- ---- ---- 11.90A 13.80 ---- ---- 1630 ---- ---- ---- 13.10A 15.30 ---- ---- 1635 ---- ---- ---- 14.50A 16.90 ---- ---- 1640 ---- ---- ---- 16.00A 18.60 ---- ---- 1645 ---- ---- ---- 17.60A 20.50 ---- ---- 1650 23.10 23.10 23.10 21.10A 22.50 ---- 1 ---- 1655 25.30 25.30 25.30 23.20A 24.60 ---- 1 ---- 1660 ---- ---- ---- 23.20A 26.90 ---- ---- 1665 ---- ---- ---- 25.40A 29.40 ---- ---- 1670 ---- ---- ---- 27.70A 32.00 ---- ---- 1675 34.80 34.80 34.80 32.90A 34.80 ---- 1 ---- 1680 ---- ---- ---- 32.80A 37.80 ---- ---- 1685 ---- ---- ---- 35.60A 40.90 ---- ---- 1690 ---- ---- ---- 38.50A 44.10 ---- ---- 1695 ---- ---- ---- 41.60A 47.50 ---- ---- 1700 ---- ---- ---- 44.80A 51.00 ---- ---- 1705 ---- ---- ---- 48.20A 54.60 ---- ---- 1710 ---- ---- ---- 51.60A 58.40 ---- ---- 1715 ---- ---- ---- 55.20A 62.20 ---- ---- 1720 ---- ---- ---- 59.00A 66.20 ---- ---- 1725 ---- ---- ---- 62.80A 70.20 ---- ---- 1730 ---- ---- ---- 66.70A 74.40 ---- ---- 1735 ---- ---- ---- 70.70A 78.60 ---- ---- 1740 ---- ---- ---- 74.80A 82.90 ---- ---- 1745 ---- ---- ---- 79.00A 87.20 ---- ---- 1750 ---- ---- ---- 83.20A 91.60 ---- ---- 1755 ---- ---- ---- 87.50A 96.10 ---- ---- 1760 ---- ---- ---- 91.90A 100.60 ---- ---- 1765 ---- ---- ---- 96.30A 105.20 ---- ---- 1770 ---- ---- ---- 100.80A 109.80 ---- ---- 1775 ---- ---- ---- 105.40A 114.40 ---- ---- 1780 ---- ---- ---- 109.90A 119.10 ---- ---- 1785 ---- ---- ---- 114.60A 123.80 ---- ---- 1790 ---- ---- ---- ---- 128.50 ---- ---- 1795 ---- ---- ---- ---- 133.20 ---- ---- 1800 ---- ---- ---- 128.60A 138.00 ---- ---- 1805 ---- ---- ---- ---- 142.80 ---- ---- 1810 ---- ---- ---- ---- 147.60 ---- ---- 1815 ---- ---- ---- ---- 152.50 ---- ---- 1820 ---- ---- ---- ---- 157.30 ---- ---- 1825 ---- ---- ---- ---- 162.20 ---- ---- 1830 ---- ---- ---- ---- 167.10 ---- ---- 1835 ---- ---- ---- ---- 172.00 ---- ---- 1840 ---- ---- ---- ---- 176.90 ---- ---- 1845 ---- ---- ---- ---- 181.80 ---- ---- 1850 ---- ---- ---- 176.90A 186.70 ---- ---- 1855 ---- ---- ---- ---- 191.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 224.20B 199.40A 199.40A 213.90 +8.90 205.00 1455 ---- 218.40B 194.40A 194.40A 208.90 +8.90 200.00 1460 ---- 213.50B 189.50A 189.50A 203.90 +8.80 195.10 1465 ---- 208.50B 184.40A 184.40A 199.00 +8.90 190.10 1470 ---- 203.50B 179.60A 179.60A 194.00 +8.90 185.10 1475 ---- 198.50B 174.50A 174.50A 189.00 +8.80 180.20 1480 ---- 193.60B 169.90A 169.90A 184.10 +8.80 175.30 1485 ---- 188.60B 164.20A 164.20A 179.10 +8.80 170.30 1490 ---- 183.60B 159.40A 159.40A 174.20 +8.80 165.40 1495 ---- 178.70B 154.50A 154.50A 169.30 +8.80 160.50 1500 ---- 174.50B 149.60A 149.60A 164.30 +8.70 155.60 1505 ---- 168.80B 144.60A 144.60A 159.40 +8.70 150.70 1510 ---- 163.90B 139.90A 139.90A 154.50 +8.70 145.80 1515 ---- 159.00B 135.00A 135.00A 149.60 +8.60 141.00 1520 ---- 154.10B 130.20A 130.20A 144.80 +8.60 136.20 1525 ---- 149.20B 125.40A 125.40A 139.90 +8.60 131.30 1530 ---- 144.30B 120.50A 120.50A 135.10 +8.60 126.50 1535 ---- 139.40B 116.20A 116.20A 130.20 +8.40 121.80 1540 ---- 134.70B 111.50A 111.50A 125.40 +8.40 117.00 1545 ---- 129.80B 106.80A 106.80A 120.70 +8.40 112.30 1550 ---- 125.70B 102.10A 102.10A 115.90 +8.20 107.70 1555 ---- 120.30B 97.60A 97.60A 111.20 +8.20 103.00 1560 ---- 115.50B 93.10A 93.10A 106.50 +8.10 98.40 1565 ---- 110.80B 88.50A 88.50A 101.90 +8.00 93.90 1570 ---- 106.10B 84.10A 84.10A 97.30 +7.90 89.40 1575 ---- 101.50B 79.70A 79.70A 92.70 +7.70 85.00 1580 ---- 97.50B 75.40A 75.40A 88.20 +7.60 80.60 1585 ---- 93.00B 71.20A 71.20A 83.80 +7.40 76.40 1590 ---- 88.50B 67.10A 67.10A 79.40 +7.30 72.10 1595 ---- 84.00B 63.10A 63.10A 75.10 +7.10 68.00 1600 ---- 79.70B 59.10A 59.10A 70.90 +6.90 64.00 1605 ---- 75.40B 55.40A 55.40A 66.80 +6.70 60.10 1610 ---- 71.10B 51.70A 51.70A 62.80 +6.60 56.20 1615 ---- 67.00B 47.90A 47.90A 58.80 +6.30 52.50 1620 ---- 62.90B 44.60A 44.60A 55.00 +6.10 48.90 1625 ---- 59.00B 41.40A 41.40A 51.30 +5.80 45.50 1630 ---- 55.20B 37.90A 37.90A 47.80 +5.60 42.20 1635 ---- 51.40B 34.90A 34.90A 44.30 +5.30 39.00 1640 ---- 47.90B 32.20A 32.20A 41.00 +5.00 36.00 1645 ---- 44.40B 29.40A 29.40A 37.90 +4.80 33.10 1650 ---- 41.10B 26.80A 26.80A 34.90 +4.60 30.30 1655 ---- 38.10B 24.40A 24.40A 32.00 +4.20 27.80 1660 ---- 35.00B 22.30A 22.30A 29.40 +4.10 25.30 1665 ---- 32.20B 20.10A 20.10A 26.80 +3.70 23.10 1670 ---- 29.60B 18.40A 18.40A 24.50 +3.50 21.00 2 1675 ---- 27.10B 16.60A 16.60A 22.30 +3.30 19.00 1680 ---- 24.70B 15.00A 15.00A 20.30 +3.10 17.20 1685 ---- 22.40B 13.50A 13.50A 18.40 +2.80 15.60 1690 ---- 20.40B 12.20A 12.20A 16.60 +2.60 14.00 1695 ---- 18.50B 11.00A 11.00A 15.10 +2.50 12.60 1700 15.60 16.90B 9.90A 16.90B 13.60 +2.20 2 11.40 2 1705 ---- 15.20B 8.90A 8.90A 12.30 +2.10 10.20 1710 ---- 13.80B 8.00A 8.00A 11.10 +1.90 9.20 5 5 1715 ---- 12.40B 7.20A 7.20A 10.00 +1.70 8.30 1 1720 ---- 11.20B 6.50A 6.50A 9.00 +1.60 7.40 250 1725 ---- 10.10B 5.80A 5.80A 8.10 +1.40 6.70 1 1730 7.00 9.10B 5.30A 7.90B 7.30 +1.30 1 6.00 1 1735 ---- 8.20B 4.70A 4.70A 6.60 +1.20 5.40 10 5 1740 ---- 7.40B 4.30A 4.30A 5.90 +1.10 4.80 2 1745 ---- 6.60B 3.90A 3.90A 5.40 +1.00 4.40 1750 ---- 5.90B 3.60A 3.60A 4.80 +.90 3.90 1 1755 ---- 5.30B 3.20A 3.20A 4.30 +.80 3.50 1760 ---- 4.80B 2.80A 2.80A 3.90 +.70 3.20 5 1 1765 ---- 4.30B 2.60A 2.60A 3.50 +.70 2.80 3 1770 ---- 3.90B 2.40A 2.40A 3.10 +.50 2.60 6 1775 ---- 3.50B 2.10A 2.10A 2.80 +.50 2.30 1 1780 ---- 3.10B 1.90A 1.90A 2.50 +.40 2.10 2 1785 ---- 2.80B 1.80A 1.80A 2.30 +.40 1.90 5 1790 ---- 2.50B 1.60A 1.60A 2.00 +.30 1.70 1795 ---- 2.30B ---- 2.30B 1.80 +.30 1.50 1800 ---- 2.00B ---- 2.00B 1.60 +.20 1.40 1 1805 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 1810 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 1815 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 1820 ---- 1.30B ---- 1.30B 1.10 +.10 1 1.00 3 1825 ---- 1.20B ---- 1.20B .90 UNCH .90 1830 ---- 1.00B ---- 1.00B .80 UNCH .80 8 1835 ---- .90B ---- .90B .80 +.10 .70 2 1840 ---- .80B ---- .80B .70 UNCH .70 1845 ---- .70B ---- .70B .60 UNCH .60 1850 ---- .70B ---- .70B .50 UNCH 2 .50 13 1855 ---- .60B ---- .60B .50 UNCH .50 1 1860 ---- ---- ---- ---- .40 -.10 .50 2 1865 ---- .50B ---- .50B .40 UNCH .40 10 1870 ---- ---- ---- ---- .40 UNCH .40 1875 ---- ---- ---- ---- .30 -.10 .40 1880 ---- ---- ---- ---- .30 UNCH .30 1885 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 20 328 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- ---- ---- ---- .30 UNCH .30 2 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .30 -.10 .40 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 -.10 .50 6 1475 ---- ---- ---- ---- .40 -.10 .50 1480 ---- ---- ---- ---- .50 -.10 .60 1485 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .60 -.10 .70 1495 ---- ---- .70A .70A .70 -.10 .80 1 1500 ---- ---- .80A .80A .80 -.10 .90 1505 ---- ---- .90A .90A .80 -.20 1.00 1510 ---- ---- .90A .90A .90 -.30 1.20 1 1515 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1520 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1525 ---- ---- 1.20A 1.20A 1.30 -.40 2 1.70 3 1530 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 1535 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 2 1540 ---- ---- 1.60A 1.60A 1.80 -.50 2.30 1545 ---- ---- 1.80A 1.80A 2.10 -.50 2.60 2 1550 ---- ---- 2.00A 2.00A 2.30 -.70 3.00 6 1555 ---- ---- 2.20A 2.20A 2.60 -.70 3.30 1 1560 ---- 3.80B 2.50A 2.50A 2.90 -.80 1 3.70 10 1565 ---- 4.30B 2.80A 2.80A 3.30 -.90 4.20 1570 ---- 4.80B 3.10A 3.10A 3.70 -1.00 4.70 3 1575 ---- 5.40B 3.40A 3.40A 4.10 -1.20 5.30 1 1580 ---- 6.20B 3.80A 6.20B 4.60 -1.30 5.90 1 1 1585 ---- 6.90B 4.30A 6.70B 5.10 -1.50 6.60 1 1 1590 ---- 7.80B 4.80A 7.70B 5.80 -1.60 7.40 6 1595 ---- 8.80B 5.40A 8.70B 6.50 -1.70 8.20 1600 ---- 9.90B 6.00A 9.80B 7.20 -2.00 9.20 1 1605 ---- 11.00B 6.80A 10.90B 8.10 -2.20 10.30 1 1610 ---- 12.30B 7.50A 12.20B 9.10 -2.30 11.40 1615 ---- 13.80B 8.40A 13.70B 10.10 -2.60 12.70 1620 ---- 15.30B 9.40A 15.20B 11.30 -2.80 14.10 1625 ---- 17.00B 10.50A 16.90B 12.60 -3.10 15.70 1630 ---- 18.80B 11.70A 18.70B 14.00 -3.30 17.30 1635 ---- 20.80B 13.00A 20.70B 15.60 -3.50 19.10 1 1640 ---- 23.00B 14.40A 23.00B 17.30 -3.80 21.10 1645 ---- 25.40B 16.00A 25.30B 19.10 -4.10 23.20 1650 ---- 27.90B 17.70A 27.90B 21.10 -4.40 25.50 1655 ---- 30.30B 19.60A 30.30B 23.30 -4.60 27.90 1 1660 ---- 33.10B 21.60A 33.10B 25.60 -4.80 30.40 1665 ---- 36.20B 23.70A 36.20B 28.00 -5.20 33.20 1670 ---- 39.20B 26.10A 39.20B 30.70 -5.30 36.00 1675 ---- 42.40B 28.50A 42.40B 33.50 -5.60 39.10 2 1680 ---- 45.60B 31.20A 45.50B 36.40 -5.90 42.30 60 1685 ---- 49.00B 34.00A 49.00B 39.50 -6.10 45.60 7 1690 ---- 52.70B 37.00A 52.50B 42.80 -6.30 49.10 1695 ---- 56.50B 40.10A 56.30B 46.20 -6.50 52.70 1700 ---- 60.70B 43.30A 60.70B 49.70 -6.70 56.40 1705 ---- 64.40B 46.70A 64.20B 53.40 -6.80 60.20 1710 ---- 68.50B 50.20A 68.30B 57.20 -7.00 64.20 1715 ---- 72.70B 53.80A 72.50B 61.10 -7.20 68.30 1720 ---- 77.00B 57.60A 76.80B 65.10 -7.30 72.40 1725 ---- 81.40B 61.50A 81.30B 69.20 -7.40 76.60 1730 ---- 85.80B 65.40A 85.70B 73.40 -7.60 81.00 1735 ---- 90.30B 69.50A 90.20B 77.70 -7.60 85.30 1740 ---- 94.70B 73.70A 94.50B 82.00 -7.80 89.80 1745 ---- 99.30B 77.90A 99.00B 86.40 -7.90 94.30 1750 ---- 104.00B 82.20A 103.90B 90.90 -7.90 98.80 1755 ---- 108.60B 86.60A 108.50B 95.40 -8.00 103.40 1760 ---- 113.30B 91.00A 113.30B 99.90 -8.20 108.10 1765 ---- 118.00B 95.50A 117.80B 104.50 -8.30 112.80 1770 ---- 122.80B 100.00A 122.80B 109.20 -8.30 117.50 1775 ---- 127.60B 104.60A 127.50B 113.80 -8.40 122.20 1780 ---- 132.70B 109.70A 132.60B 118.50 -8.50 127.00 1785 ---- 137.50B 114.40A 137.30B 123.30 -8.50 131.80 1790 ---- 142.40B 119.10A 142.10B 128.00 -8.60 136.60 1795 ---- 147.00B 123.90A 146.70B 132.80 -8.60 141.40 1800 ---- 152.20B 128.10A 151.80B 137.60 -8.70 146.30 1805 ---- 157.00B 133.40A 156.90B 142.40 -8.70 151.10 1810 ---- 162.00B 138.20A 161.70B 147.30 -8.70 156.00 1815 ---- 167.00B 143.10A 166.30B 152.20 -8.70 160.90 1820 ---- 171.80B 148.00A 171.40B 157.00 -8.80 165.80 1825 ---- 176.70B 152.80A 176.60B 161.90 -8.80 170.70 1830 ---- 181.80B 157.60A 181.20B 166.80 -8.90 175.70 1835 ---- 186.60B 162.60A 186.30B 171.70 -8.90 180.60 1840 ---- 191.10B 167.50A 190.90B 176.70 -8.80 185.50 1845 ---- 196.20B 172.40A 196.10B 181.60 -8.90 190.50 1850 ---- 200.90B 176.60A 200.90B 186.50 -8.90 195.40 1855 ---- 206.00B 182.20A 205.80B 191.50 -8.90 200.40 1860 ---- 211.10B 187.20A 211.00B 196.40 -8.90 205.30 1865 ---- 216.00B 192.10A 215.70B 201.40 -8.90 210.30 1870 ---- 221.00B 197.10A 220.90B 206.30 -9.00 215.30 1875 ---- 225.90B 202.00A 225.70B 211.30 -8.90 220.20 1880 ---- 230.90B 207.00A 230.70B 216.30 -8.90 225.20 1885 ---- 235.90B 212.00A 235.80B 221.30 -8.90 230.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 119 OG DEC22 Gold Option CALL 1000 ---- 659.20B 635.00A 635.00A 649.70 +9.00 640.70 1010 ---- 649.20B 625.40A 625.40A 639.70 +9.00 630.70 1020 ---- 639.20B 615.40A 615.40A 629.70 +9.00 620.70 1025 ---- 634.10B 610.40A 610.40A 624.70 +9.00 615.70 1030 ---- 629.20B 605.40A 605.40A 619.70 +9.00 610.70 1040 ---- 619.20B 595.30A 595.30A 609.70 +9.00 600.70 1050 ---- 609.20B 585.00A 585.00A 599.70 +9.00 590.70 1060 ---- 599.20B 575.00A 575.00A 589.70 +9.00 580.70 1070 ---- 589.20B 565.00A 565.00A 579.70 +9.00 570.70 1075 ---- 584.20B 560.00A 560.00A 574.70 +9.00 565.70 1080 ---- 579.20B 555.00A 555.00A 569.70 +9.00 560.70 1085 ---- 574.20B 550.00A 550.00A 564.70 +9.00 555.70 1090 ---- 569.20B 545.00A 545.00A 559.70 +9.00 550.70 1095 ---- 564.20B 540.00A 540.00A 554.70 +9.00 545.70 1100 ---- 559.20B 535.30A 535.30A 549.70 +9.00 540.70 2 1105 ---- 554.20B 530.00A 530.00A 544.70 +9.00 535.70 1110 ---- 549.20B 525.00A 525.00A 539.70 +9.00 530.70 1115 ---- 544.20B 520.00A 520.00A 534.70 +9.00 525.70 1120 ---- 539.20B 515.00A 515.00A 529.70 +9.00 520.70 1125 ---- 534.20B 510.00A 510.00A 524.70 +9.00 515.70 1130 ---- 529.20B 505.00A 505.00A 519.70 +9.00 510.70 1135 ---- 524.20B 500.00A 500.00A 514.70 +9.00 505.70 1140 ---- 519.20B 495.00A 495.00A 509.70 +9.00 500.70 1145 ---- 514.20B 490.00A 490.00A 504.70 +9.00 495.70 1150 ---- 509.20B 485.00A 485.00A 499.70 +9.00 490.70 1155 ---- 504.20B 480.00A 480.00A 494.70 +9.00 485.70 1160 ---- 499.20B 475.00A 475.00A 489.70 +9.00 480.70 1165 ---- 494.20B 470.00A 470.00A 484.70 +9.00 475.70 1170 ---- 489.20B 465.00A 465.00A 479.70 +9.00 470.70 1175 ---- 484.20B 460.00A 460.00A 474.70 +9.00 465.70 1180 ---- 479.20B 455.00A 455.00A 469.70 +9.00 460.70 1185 ---- 474.20B 450.00A 450.00A 464.70 +9.00 455.70 1190 ---- 469.20B 445.00A 445.00A 459.70 +9.00 450.70 1195 ---- 464.20B 440.00A 440.00A 454.70 +9.00 445.70 1200 ---- 459.20B 435.30A 435.30A 449.70 +9.00 440.70 8 1205 ---- 454.20B 430.00A 430.00A 444.70 +9.00 435.70 1210 ---- 449.20B 425.00A 425.00A 439.70 +9.00 430.70 1215 ---- 444.20B 420.00A 420.00A 434.70 +9.00 425.70 1220 ---- 439.20B 415.00A 415.00A 429.70 +9.00 420.70 1225 ---- 434.20B 410.00A 410.00A 424.70 +9.00 415.70 1230 ---- 429.20B 405.00A 405.00A 419.70 +9.00 410.70 1235 ---- 424.20B 400.00A 400.00A 414.70 +9.00 405.70 1240 ---- 419.20B 395.00A 395.00A 409.70 +9.00 400.70 1245 ---- 414.20B 390.00A 390.00A 404.70 +9.00 395.70 1250 ---- 409.30B 385.00A 385.00A 399.70 +9.00 390.70 1255 ---- 404.20B 380.00A 380.00A 394.70 +9.00 385.70 1260 ---- 399.30B 375.00A 375.00A 389.70 +9.00 380.70 1265 ---- 394.20B 370.00A 370.00A 384.70 +9.00 375.70 1270 ---- 389.20B 365.30A 365.30A 379.70 +9.00 370.70 1275 ---- 384.20B 360.30A 360.30A 374.70 +9.00 365.70 1280 ---- 379.30B 355.30A 355.30A 369.70 +9.00 360.70 1285 ---- 374.20B 350.30A 350.30A 364.70 +9.00 355.70 1290 ---- 369.20B 345.30A 345.30A 359.70 +9.00 350.70 1295 ---- 364.20B 340.30A 340.30A 354.70 +9.00 345.70 1300 ---- 359.30B 335.10A 335.10A 349.70 +9.00 340.70 1305 ---- 354.20B 330.30A 330.30A 344.70 +9.00 335.70 1310 ---- 349.20B 325.30A 325.30A 339.70 +9.00 330.70 1315 ---- 344.20B 320.10A 320.10A 334.70 +9.00 325.70 1320 ---- 339.30B 315.30A 315.30A 329.70 +9.00 320.70 1325 ---- 334.20B 310.20A 310.20A 324.70 +9.00 315.70 1 1330 ---- 329.20B 305.20A 305.20A 319.70 +9.00 310.70 1335 ---- 324.20B 300.20A 300.20A 314.70 +9.00 305.70 1340 ---- 319.30B 295.20A 295.20A 309.70 +9.00 300.70 1345 ---- 314.20B 290.20A 290.20A 304.70 +9.00 295.70 1350 ---- 309.30B 285.20A 285.20A 299.70 +9.00 290.70 17 1355 ---- 304.20B 280.20A 280.20A 294.70 +9.00 285.70 1360 ---- 299.30B 275.20A 275.20A 289.70 +9.00 280.70 1365 ---- 294.20B 270.20A 270.20A 284.70 +9.00 275.70 1370 ---- 289.20B 265.20A 265.20A 279.70 +9.00 270.70 1375 ---- 284.20B 260.20A 260.20A 274.70 +9.00 265.70 1380 ---- 279.30B 255.20A 255.20A 269.70 +9.00 260.70 1385 ---- 274.20B 250.20A 250.20A 264.70 +9.00 255.70 1390 ---- 269.20B 245.30A 245.30A 259.70 +9.00 250.70 1395 ---- 264.20B 240.30A 240.30A 254.70 +9.00 245.70 1400 ---- 259.40B 235.00A 235.00A 249.70 +9.00 240.70 1659 1405 ---- 255.00B 230.00A 230.00A 244.80 +9.10 235.70 1410 ---- 250.00B 225.10A 225.10A 239.80 +9.00 230.80 1415 ---- 245.00B 220.10A 220.10A 234.80 +9.00 225.80 1420 ---- 240.00B 215.20A 215.20A 229.80 +9.00 220.80 2 2 1425 ---- 235.00B 210.10A 210.10A 224.80 +9.00 215.80 1430 ---- 230.00B 205.10A 205.10A 219.80 +9.00 210.80 1435 ---- 225.00B 200.10A 200.10A 214.80 +9.00 205.80 1440 ---- 220.00B 195.20A 195.20A 209.80 +8.90 200.90 1445 ---- 215.00B 189.60A 189.60A 204.90 +9.00 195.90 2 2 1450 ---- 210.20B 184.70A 184.70A 199.90 +9.00 190.90 15 1455 ---- 205.10B 179.80A 179.80A 194.90 +8.90 186.00 1460 ---- 200.10B 175.00A 175.00A 189.90 +8.90 181.00 1465 ---- 195.10B 169.90A 169.90A 185.00 +9.00 176.00 1470 ---- 190.10B 164.90A 164.90A 180.00 +8.90 171.10 1475 ---- 185.20B 159.90A 159.90A 175.00 +8.80 166.20 1480 ---- 180.20B 155.10A 155.10A 170.10 +8.90 161.20 1485 164.10 175.20B 150.20A 161.40A 165.10 +8.80 1 156.30 1490 ---- 170.30B 145.30A 145.30A 160.20 +8.80 151.40 19 1495 ---- 165.30B 140.30A 140.30A 155.30 +8.80 146.50 1500 ---- 160.50B 135.60A 135.60A 150.40 +8.80 141.60 26 1505 ---- 155.50B 130.70A 130.70A 145.40 +8.70 136.70 1510 ---- 150.60B 125.80A 125.80A 140.60 +8.70 131.90 1515 ---- 145.70B 121.40A 121.40A 135.70 +8.60 127.10 1520 ---- 140.80B 116.60A 116.60A 130.80 +8.50 122.30 22 1525 ---- 135.90B 111.90A 111.90A 126.00 +8.50 117.50 1530 ---- 131.10B 107.30A 107.30A 121.20 +8.50 112.70 1535 ---- 126.30B 102.70A 102.70A 116.40 +8.40 108.00 3 1540 109.30 121.50B 98.00A 112.70B 111.70 +8.30 3 103.40 1 2 1545 104.60 116.70B 93.40A 103.50A 107.00 +8.20 1 98.80 1550 102.00 112.10B 88.70A 103.30B 102.30 +8.10 2 94.20 4 1555 ---- 107.20B 84.20A 84.20A 97.70 +8.00 89.70 1560 101.50 102.60B 79.90A 90.70A 93.10 +7.90 5 85.20 32 1565 ---- 97.90B 75.30A 75.30A 88.60 +7.80 80.80 1 1570 ---- 93.40B 71.20A 71.20A 84.20 +7.70 76.50 3 1575 ---- 88.90B 67.20A 67.20A 79.80 +7.60 72.20 1 1 1580 80.10 84.40B 63.10A 76.20B 75.40 +7.30 4 68.10 56 1585 76.00 80.00B 59.00A 76.90B 71.20 +7.20 1 64.00 1590 71.50 75.70B 55.00A 63.80A 67.00 +7.00 4 60.00 1595 67.60 71.40B 51.20A 66.40B 62.90 +6.80 3 56.10 22 1600 58.60 67.30B 47.60A 67.30B 59.00 +6.60 1 52.40 3 82 1605 55.30 63.10B 44.30A 58.40B 55.10 +6.40 1 48.70 1 1610 ---- 59.20B 40.90A 40.90A 51.30 +6.10 45.20 3 1615 ---- 55.30B 37.50A 37.50A 47.70 +5.90 41.80 1 4 1620 44.20 51.60B 34.40A 41.80A 44.20 +5.60 3 38.60 32 1625 45.60 47.90B 31.60A 47.90B 40.80 +5.30 3 35.50 3 93 1630 30.50 44.50B 28.60A 44.50B 37.60 +5.10 6 32.50 20 298 1635 39.40 41.10B 26.00A 32.00A 34.60 +4.90 1 29.70 7 152 1640 36.80 37.90B 23.60A 34.10B 31.70 +4.60 7 27.10 7 65 1645 33.00 34.90B 21.40A 31.30B 29.00 +4.30 49 24.70 136 132 1650 23.10 32.00B 19.30A 24.60A 26.40 +4.00 176 22.40 286 2111 1655 21.70 29.30B 17.40A 21.90A 24.00 +3.70 37 20.30 30 223 1660 18.60 26.70B 15.70A 23.70B 21.80 +3.50 57 18.30 257 962 1665 22.10 24.30B 14.10A 24.30B 19.70 +3.20 33 16.50 9 280 1670 21.30 22.10B 12.60A 19.50B 17.80 +2.90 70 14.90 8 694 1675 15.00 20.10B 11.30A 16.10A 16.00 +2.60 249 13.40 41 1157 1680 10.50 18.10B 10.20A 15.90B 14.50 +2.50 29 12.00 58 554 1685 14.00 16.40B 9.20A 13.10A 13.00 +2.30 9 10.70 11 233 1690 11.40 14.80B 8.20A 10.60A 11.70 +2.10 824 9.60 531 1123 1695 10.00 13.30B 7.40A 11.60B 10.50 +1.90 8 8.60 37 332 1700 7.00 12.00B 6.60A 10.10B 9.50 +1.80 356 7.70 591 3799 1705 8.30 10.80B 5.90A 9.30B 8.50 +1.60 21 6.90 14 219 1710 5.20 9.70B 5.20 9.70B 7.60 +1.40 11 6.20 3 2383 1715 5.90 8.70B 4.70A 6.10A 6.80 +1.30 13 5.50 4 776 1720 4.10 7.80B 4.10 6.70B 6.10 +1.10 50 5.00 26 811 1725 6.50 7.00B 3.80A 6.00B 5.50 +1.00 697 4.50 219 2470 1730 3.20 6.30B 3.20 5.40B 4.90 +.90 18 4.00 8 769 1735 5.30 5.60B 3.00A 3.90A 4.40 +.80 22 3.60 13 321 1740 4.70 5.00B 2.70A 3.50A 3.90 +.70 19 3.20 59 874 1745 4.30 4.50B 2.40A 4.40B 3.50 +.70 27 2.80 34 273 1750 2.40 4.00 2.20A 3.20 3.10 +.60 1232 2.50 113 5928 1755 2.20 3.60B 2.00A 3.00B 2.80 +.60 32 2.20 24 433 1760 3.00 3.20B 1.80A 2.70B 2.40 +.40 36 2.00 34 2621 1765 2.80 2.90B 1.60A 2.40B 2.20 +.40 18 1.80 45 521 1770 2.50 2.60B 1.50A 1.90 1.90 +.30 29 1.60 46 2491 1775 2.20 2.30 1.30A 1.90B 1.70 +.30 395 1.40 1905 2899 1780 1.40 2.00B 1.20A 1.60 1.50 +.20 4 1.30 2 659 1785 ---- 1.80B 1.10A 1.10A 1.30 +.10 1.20 21 636 1790 1.50 1.60B 1.00A 1.20A 1.20 +.10 10 1.10 10 228 1795 ---- 1.50B ---- 1.50B 1.10 +.20 .90 10 387 1800 .90 1.30 .80A 1.00 1.00 +.10 2089 .90 295 8921 1805 ---- 1.20B ---- 1.20B .90 +.10 .80 6 519 1810 1.10 1.10 1.10 .80A .80 +.10 2 .70 627 1815 ---- .90B ---- .90B .70 +.10 .60 1 771 1820 .90 .90 .70 .80 .70 +.10 216 .60 29 2751 1825 ---- .70B ---- .70B .60 +.10 1 .50 5 2080 1830 ---- .70B ---- .70B .60 +.10 .50 1 760 1835 ---- .60B ---- .60B .50 UNCH .50 4 300 1840 ---- .50B ---- .50B .50 +.10 2 .40 5 476 1845 ---- .50B ---- .50B .40 UNCH 5 .40 141 1850 .50 .50 .40 .40 .40 UNCH 1004 .40 257 7383 1855 ---- ---- ---- ---- .40 UNCH .40 721 1860 .50 .50 .50 .40A .30 -.10 1 .40 800 1865 ---- ---- ---- ---- .30 UNCH .30 123 1870 ---- ---- ---- ---- .30 UNCH .30 3 477 1875 ---- ---- ---- ---- .30 UNCH .30 1 3522 1880 ---- ---- ---- ---- .30 UNCH .30 420 1885 ---- .30B ---- .30B .20 UNCH .20 209 1890 .30 .30 .30 .30 .20 UNCH 1 .20 5 105 1895 ---- ---- ---- ---- .20 UNCH 5 .20 8 177 1900 .20 .20 .20 .20 .20 UNCH 4143 .20 51 9759 1905 .30 .30 .30 .30 .20 UNCH 30 .20 1 321 1910 ---- ---- ---- ---- .20 UNCH .20 536 1915 ---- ---- ---- ---- .20 UNCH 1 .20 11 341 1920 ---- .20B ---- .20B .20 +.10 .10 704 1925 ---- .20B ---- .20B .20 +.10 .10 990 1930 ---- ---- ---- ---- .10 UNCH .10 260 1935 ---- ---- ---- ---- .10 UNCH .10 73 1940 ---- ---- ---- ---- .10 UNCH .10 515 1945 ---- ---- ---- ---- .10 UNCH .10 2 168 1950 .30 .30 .30 .20A .10 UNCH 1 .10 16 10900 1955 ---- ---- ---- ---- .10 UNCH .10 413 1960 ---- ---- ---- ---- .10 UNCH .10 1 275 1965 ---- ---- ---- ---- .10 UNCH .10 102 1970 ---- ---- ---- ---- .10 UNCH .10 1 446 1975 ---- ---- ---- ---- .10 UNCH .10 574 1980 ---- ---- ---- ---- .10 UNCH .10 141 1985 ---- ---- ---- ---- .10 UNCH .10 354 1990 ---- ---- ---- ---- .10 UNCH .10 1 167 1995 ---- ---- ---- ---- .10 UNCH .10 64 2000 .10 .10 .10 .10 .10 UNCH 144 .10 30 14891 2005 .10 .10 .10 .10 .10 UNCH 1 .10 150 2010 ---- ---- ---- ---- .10 UNCH .10 334 2015 ---- ---- ---- ---- .10 UNCH .10 3 226 2020 ---- ---- ---- ---- .10 UNCH .10 77 2025 ---- ---- ---- ---- .10 UNCH .10 1 1969 2030 ---- ---- ---- ---- .10 UNCH .10 918 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 10 85 2045 ---- ---- ---- ---- .10 UNCH .10 194 2050 .10 .10 .10 .10 .10 UNCH 20 .10 2685 2055 ---- ---- ---- ---- .10 UNCH .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 21 224 2070 ---- ---- ---- ---- .10 UNCH .10 220 2075 ---- ---- ---- ---- .10 UNCH .10 1 251 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 .10 .10 .10 .10 .10 UNCH 10 .10 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 .10 .10 .10 .10 UNCH 52 .10 2293 2155 ---- ---- ---- ---- .10 UNCH .10 155 2160 ---- ---- ---- ---- .10 UNCH .10 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 .10 .10 .10 .10 .10 UNCH 5 .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 .10 .10 .10 .10 .10 UNCH 88 .10 100 9172 2205 ---- ---- ---- ---- .10 UNCH .10 34 2210 ---- ---- ---- ---- .10 UNCH .10 78 2215 ---- ---- ---- ---- .10 UNCH .10 68 2220 ---- ---- ---- ---- .10 UNCH .10 63 2225 ---- ---- ---- ---- .10 UNCH .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 25 2235 ---- ---- ---- ---- .10 UNCH .10 1 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 .10 .10 .10 .10 .10 UNCH 45 .10 15 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 ---- ---- ---- ---- .10 UNCH .10 6 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 .10 .10 .10 .10 .10 UNCH 5 .10 1 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 6146 3200 ---- ---- ---- ---- .10 UNCH .10 1355 3500 ---- ---- ---- ---- .10 UNCH .10 3372 4000 ---- ---- ---- ---- .10 UNCH .10 599 4500 ---- ---- ---- ---- .10 UNCH .10 646 5000 ---- ---- ---- ---- .10 UNCH .10 23285 5500 ---- ---- ---- ---- .10 UNCH .10 319 6000 ---- ---- ---- ---- .10 UNCH .10 83 6500 ---- ---- ---- ---- .10 UNCH .10 43 7000 ---- ---- ---- ---- .10 UNCH .10 11 7500 ---- ---- ---- ---- .10 UNCH .10 800 ---- 859.20B 835.10A 835.10A 849.70 +9.00 840.70 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 834.20B 810.10A 810.10A 824.70 +9.00 815.70 850 ---- 809.20B 785.20A 785.20A 799.70 +9.00 790.70 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 784.20B 760.10A 760.10A 774.70 +9.00 765.70 900 ---- 759.30B 735.10A 735.10A 749.70 +9.00 740.70 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 734.20B 710.10A 710.10A 724.70 +9.00 715.70 950 ---- 709.20B 685.00A 685.00A 699.70 +9.00 690.70 975 ---- 684.20B 660.10A 660.10A 674.70 +9.00 665.70 990 ---- 669.20B 645.40A 645.40A 659.70 +9.00 650.70 OG JAN23 Gold Option CALL 1000 ---- 673.20B 649.40A 649.40A 663.80 +8.90 654.90 1050 ---- 623.00B 599.30A 599.30A 613.80 +8.90 604.90 1100 ---- 573.20B 549.30A 549.30A 563.80 +8.90 554.90 1150 ---- 523.20B 499.40A 499.40A 513.80 +8.90 504.90 1175 ---- 498.20B 474.30A 474.30A 488.80 +8.90 479.90 1200 ---- 473.10B 449.20A 449.20A 463.80 +8.90 454.90 1225 ---- 448.30B 424.30A 424.30A 438.80 +8.90 429.90 1250 ---- 423.20B 399.30A 399.30A 413.80 +8.90 404.90 22 1275 ---- 398.30B 374.30A 374.30A 388.80 +8.90 379.90 1300 ---- 373.30B 349.20A 349.20A 363.80 +8.90 354.90 1325 ---- 348.10B 324.30A 324.30A 338.80 +8.90 329.90 1350 ---- 324.20B 299.40A 299.40A 313.80 +8.90 304.90 31 1360 ---- 313.40B 289.40A 289.40A 303.80 +8.80 295.00 1370 ---- 303.40B 279.40A 279.40A 293.90 +8.90 285.00 1375 ---- 298.60B 274.50A 274.50A 288.90 +8.80 280.10 1380 ---- 293.60B 269.40A 269.40A 283.90 +8.80 275.10 1390 ---- 283.60B 259.70A 259.70A 274.00 +8.80 265.20 1400 ---- 274.40B 250.00A 250.00A 264.10 +8.80 255.30 13 1410 ---- 263.90B 239.50A 239.50A 254.20 +8.80 245.40 1420 ---- 253.90B 229.60A 229.60A 244.30 +8.70 235.60 1425 ---- 249.00B 224.70A 224.70A 239.40 +8.70 230.70 1430 ---- 244.10B 219.90A 219.90A 234.50 +8.70 225.80 1440 ---- 234.20B 210.10A 210.10A 224.70 +8.60 216.10 1445 ---- 229.30B 205.40A 205.40A 219.90 +8.70 211.20 1450 ---- 225.20B 200.30A 200.30A 215.00 +8.60 206.40 3 1455 ---- 219.60B 195.60A 195.60A 210.10 +8.60 201.50 1460 ---- 214.80B 190.70A 190.70A 205.30 +8.60 196.70 1465 ---- 209.80B 185.90A 185.90A 200.50 +8.60 191.90 2 1470 ---- 205.10B 181.30A 181.30A 195.70 +8.50 187.20 1475 ---- 200.30B 176.40A 176.40A 190.90 +8.50 182.40 1480 ---- 195.40B 172.10A 172.10A 186.10 +8.40 177.70 1485 ---- 190.60B 167.40A 167.40A 181.30 +8.40 172.90 1490 ---- 185.90B 162.90A 162.90A 176.60 +8.40 168.20 1495 ---- 181.10B 158.20A 158.20A 171.90 +8.30 163.60 1500 ---- 177.00B 153.50A 153.50A 167.20 +8.30 158.90 7 1505 ---- 171.70B 149.00A 149.00A 162.50 +8.20 154.30 1510 ---- 167.00B 144.50A 144.50A 157.90 +8.20 149.70 1 1515 ---- 162.30B 140.00A 140.00A 153.30 +8.10 145.20 1520 ---- 157.70B 135.30A 135.30A 148.70 +8.00 140.70 1525 ---- 153.10B 130.90A 130.90A 144.10 +7.90 136.20 1530 ---- 148.80B 126.50A 126.50A 139.60 +7.80 131.80 2 2 1535 ---- 144.50B 121.90A 121.90A 135.10 +7.70 127.40 1540 ---- 140.00B 117.80A 117.80A 130.70 +7.70 123.00 1545 ---- 135.60B 113.70A 113.70A 126.30 +7.60 118.70 1550 ---- 131.10B 109.50A 109.50A 122.00 +7.50 114.50 92 1555 ---- 126.70B 105.00A 105.00A 117.70 +7.40 110.30 4 1560 ---- 122.40B 101.30A 101.30A 113.40 +7.20 106.20 1 1565 ---- 118.10B 97.30A 97.30A 109.20 +7.10 102.10 1570 ---- 113.80B 93.10A 93.10A 105.10 +7.00 98.10 1575 ---- 109.60B 89.50A 89.50A 101.00 +6.90 94.10 1580 97.00 105.50B 85.40A 100.50B 97.00 +6.70 3 90.30 1 1585 ---- 101.40B 82.00A 82.00A 93.10 +6.60 86.50 1590 ---- 97.40B 78.00A 78.00A 89.20 +6.40 82.80 1595 ---- 93.50B 74.80A 74.80A 85.40 +6.30 79.10 1600 ---- 89.70B 71.40A 71.40A 81.70 +6.10 75.60 136 1605 ---- 85.90B 67.80A 67.80A 78.10 +6.00 72.10 1610 ---- 82.20B 64.70A 64.70A 74.50 +5.80 68.70 2 1615 ---- 78.60B 61.20A 61.20A 71.10 +5.70 1 65.40 1620 59.00 75.10B 58.10A 58.10A 67.70 +5.50 3 62.20 1625 ---- 71.60B 55.30A 55.30A 64.50 +5.30 59.20 37 1630 ---- 68.30B 52.30A 52.30A 61.30 +5.10 1 56.20 1 1635 ---- 65.00B 49.70A 49.70A 58.20 +4.90 53.30 1640 ---- 61.80B 46.90A 46.90A 55.30 +4.80 50.50 1645 ---- 58.80B 44.30A 44.30A 52.40 +4.60 47.80 3 1650 ---- 55.80B 41.80A 41.80A 49.70 +4.50 45.20 697 1655 52.60 52.90B 39.30A 51.30B 47.00 +4.30 13 42.70 75 299 1660 ---- 50.20B 37.20A 37.20A 44.50 +4.20 40.30 84 308 1665 ---- 47.60B 35.00A 35.00A 42.00 +3.90 32 38.10 5 52 1670 ---- 45.00B 33.00A 33.00A 39.70 +3.80 10 35.90 2 24 1675 ---- 42.60B 31.10A 31.10A 37.50 +3.70 255 33.80 609 1680 ---- 40.20B 29.40A 29.40A 35.40 +3.50 56 31.90 25 321 1685 ---- 38.00B 27.60A 27.60A 33.30 +3.30 2 30.00 2 275 1690 ---- 35.90B 25.90A 25.90A 31.40 +3.10 1 28.30 1 779 1695 ---- 33.80B 24.40A 24.40A 29.60 +3.00 1 26.60 55 1700 31.00 31.90B 23.00A 26.80A 27.90 +2.90 257 25.00 1405 1175 1705 ---- 30.10B 21.50A 21.50A 26.30 +2.80 1 23.50 67 1710 ---- 28.30B 20.20A 20.20A 24.70 +2.60 1 22.10 1 265 1715 24.00 26.70B 19.10A 22.00A 23.30 +2.50 2 20.80 90 1720 ---- 25.20B 18.00A 18.00A 21.90 +2.40 1 19.50 164 1725 17.70 23.60B 16.80A 23.60B 20.60 +2.20 56 18.40 19 261 1730 ---- 22.30B 15.90A 15.90A 19.30 +2.00 1 17.30 350 1735 15.60 20.90B 14.90A 17.20A 18.20 +2.00 24 16.20 1782 1775 1740 17.50 19.80B 14.00A 17.00A 17.10 +1.90 3 15.20 4 464 1745 15.80 18.50B 13.10A 16.10B 16.10 +1.80 210 14.30 1 71 1750 13.00 17.40B 12.30A 15.00A 15.10 +1.60 304 13.50 81 2183 1755 ---- 16.40B 11.50A 11.50A 14.20 +1.50 12.70 3 49 1760 13.20 15.40B 10.90A 14.00B 13.30 +1.40 1 11.90 5 244 1765 ---- 14.50B 10.20A 10.20A 12.50 +1.30 11.20 37 1770 ---- 13.60B 9.60A 9.60A 11.80 +1.30 4 10.50 821 1775 11.60 12.80B 9.10A 12.80B 11.10 +1.20 12 9.90 2 673 1780 9.70 12.10B 8.50A 10.30A 10.40 +1.10 15 9.30 1 346 1785 ---- 11.30B 8.00A 8.00A 9.80 +1.10 8.70 7 34 1790 10.20 10.60B 7.50A 10.60B 9.20 +1.00 5 8.20 4 58 1795 ---- 10.00B 7.10A 7.10A 8.60 +.90 2 7.70 4 19 1800 7.00 9.40B 6.70A 8.10A 8.10 +.80 538 7.30 24 2955 1805 8.50 8.90B 6.30A 7.20A 7.60 +.80 3 6.80 60 1810 6.60 8.40B 6.00A 6.80A 7.20 +.80 9 6.40 1855 478 1815 6.60 7.80B 5.60A 7.10B 6.80 +.70 8 6.10 54 1820 6.20 7.40B 5.30A 6.70B 6.40 +.70 35 5.70 8 97 1825 6.30 7.00B 5.00A 6.30B 6.00 +.60 32 5.40 4 334 1830 ---- 6.50B 4.70A 4.70A 5.70 +.70 7 5.00 3 163 1835 ---- 6.10B 4.40A 4.40A 5.30 +.60 4.70 1 122 1840 5.70 5.80B 4.20A 4.70A 5.00 +.60 6 4.40 6 124 1845 3.90 5.50B 3.90 5.50B 4.70 +.50 4 4.20 6 29 1850 4.70 5.10 3.70A 4.30A 4.50 +.60 10 3.90 9 1664 1855 4.00 4.80B 3.50A 4.30B 4.20 +.50 5 3.70 90 1860 4.50 4.60B 3.30A 3.80A 3.90 +.40 17 3.50 29 983 1865 ---- 4.30B 3.10A 3.10A 3.70 +.40 3.30 2 186 1870 3.00 4.10B 3.00 4.10B 3.50 +.30 4 3.20 3 151 1875 2.90 3.80B 2.80A 3.80B 3.30 +.30 4 3.00 7 1857 1880 3.30 3.60B 2.70A 3.10A 3.10 +.30 11 2.80 6 106 1885 2.90 3.40B 2.50A 3.00B 2.90 +.20 2 2.70 77 1890 2.80 3.20B 2.40A 2.90B 2.80 +.30 14 2.50 3 104 1895 ---- 3.00B 2.30A 2.30A 2.60 +.20 1 2.40 3 49 1900 2.00 2.90B 2.00 2.90B 2.50 +.20 182 2.30 12 6881 1905 1.90 2.70B 1.90 2.70B 2.30 +.20 2 2.10 1 20 1910 2.40 2.60B 1.90A 2.10A 2.20 +.20 1 2.00 1 58 1915 ---- 2.40B 1.80A 1.80A 2.10 +.20 1.90 6 735 1920 2.10 2.30B 1.70A 2.10 2.00 +.20 1 1.80 35 213 1925 ---- 2.20B ---- 2.20B 1.90 +.20 1.70 6 552 1930 2.10 2.10 2.10 1.70A 1.80 +.20 1 1.60 159 1935 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 3 25 1940 ---- 1.80B 1.40A 1.40A 1.60 +.10 1.50 22 101 1945 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 128 1950 1.70 1.70 1.70 1.40A 1.50 +.20 5 1.30 6 780 1955 ---- 1.60B 1.20A 1.20A 1.40 +.10 5 1.30 13 1960 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 6 39 1965 ---- 1.40B 1.10A 1.10A 1.30 +.10 1.20 19 1970 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 87 1975 1.00 1.20B 1.00 1.10B 1.20 +.20 3 1.00 6 803 1980 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 48 1985 ---- 1.10B ---- 1.10B 1.00 +.10 .90 11 1990 ---- 1.00B ---- 1.00B 1.00 +.10 .90 41 1995 ---- 1.00B ---- 1.00B .90 +.10 .80 26 2000 .70 1.00 .70 .90B .90 +.10 48 .80 18 6373 2005 ---- .90B ---- .90B .90 +.10 .80 42 2010 ---- .80B ---- .80B .80 +.10 .70 4 31 2015 ---- .80B ---- .80B .80 +.10 .70 13 2020 ---- .80B ---- .80B .80 +.10 .70 20 2025 ---- .70B ---- .70B .80 +.20 .60 99 2030 ---- .70B ---- .70B .70 +.10 .60 61 2035 ---- .70B ---- .70B .70 +.10 .60 8 2040 ---- ---- ---- ---- .70 +.10 .60 14 2045 .50 .50 .50 .60B .60 UNCH 1 .60 108 2050 ---- .60B ---- .60B .60 +.10 1 .50 490 2055 ---- ---- ---- ---- .60 +.10 16 .50 33 2060 ---- ---- ---- ---- .60 +.10 .50 37 2065 ---- ---- ---- ---- .50 UNCH .50 21 2070 ---- ---- ---- ---- .50 UNCH .50 25 2075 ---- .50B ---- .50B .50 +.10 .40 11 2080 ---- ---- ---- ---- .50 +.10 .40 85 2085 ---- ---- ---- ---- .50 +.10 .40 1 2090 ---- ---- ---- ---- .40 UNCH .40 15 2095 ---- ---- ---- ---- .40 UNCH .40 23 2100 ---- .40B ---- .40B .40 +.10 .30 1 705 2105 ---- ---- ---- ---- .40 +.10 .30 29 2110 ---- ---- ---- ---- .40 +.10 .30 1 8 2115 ---- ---- ---- ---- .40 +.10 .30 2120 ---- ---- ---- ---- .40 +.10 .30 16 2125 ---- ---- ---- ---- .30 UNCH .30 517 2130 ---- ---- ---- ---- .30 UNCH .30 22 2135 ---- ---- ---- ---- .30 UNCH .30 3 2140 ---- ---- ---- ---- .30 UNCH .30 48 2145 ---- ---- ---- ---- .30 +.10 .20 2 2150 ---- ---- ---- ---- .30 +.10 .20 2 219 2155 ---- ---- ---- ---- .30 +.10 .20 2160 ---- ---- ---- ---- .30 +.10 .20 1 12 2165 ---- ---- ---- ---- .30 +.10 .20 5 2170 ---- ---- ---- ---- .30 +.10 .20 1 11 2175 ---- ---- ---- ---- .30 +.10 .20 179 2180 ---- ---- ---- ---- .30 +.10 .20 1 1 2185 ---- ---- ---- ---- .30 +.10 .20 15 2190 ---- ---- ---- ---- .30 +.10 .20 9 2195 ---- ---- ---- ---- .30 +.10 .20 5 2200 ---- ---- ---- ---- .30 +.10 .20 651 2205 ---- ---- ---- ---- .30 +.10 .20 1 2210 ---- ---- ---- ---- .20 UNCH .20 27 2215 ---- .20B ---- .20B .20 +.10 .10 2220 ---- .20B ---- .20B .20 +.10 .10 4 2225 ---- .20B ---- .20B .20 +.10 .10 33 2230 ---- .20B ---- .20B .20 +.10 .10 23 2235 ---- .20B ---- .20B .20 +.10 .10 2240 ---- ---- ---- ---- .20 +.10 .10 14 2245 ---- ---- ---- ---- .20 +.10 .10 1 2250 ---- ---- ---- ---- .20 +.10 6 .10 258 2255 ---- ---- ---- ---- .20 +.10 .10 2260 ---- ---- ---- ---- .20 +.10 .10 3 2265 ---- ---- ---- ---- .20 +.10 .10 7 2270 ---- ---- ---- ---- .20 +.10 .10 17 2275 ---- ---- ---- ---- .20 +.10 .10 56 2280 ---- ---- ---- ---- .20 +.10 .10 148 2290 .20 .20 .20 .20 .20 +.10 1 .10 19 2300 ---- ---- ---- ---- .20 +.10 4077 .10 637 2310 .20 .20 .20 .20 .10 UNCH 1 .10 25 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 .20 .20 .20 .20 .10 UNCH 1 .10 49 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 .20 .20 .20 .20 .10 UNCH 1 .10 1094 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 ---- ---- ---- ---- .10 UNCH .10 43 2400 ---- ---- ---- ---- .10 UNCH .10 8830 2425 ---- ---- ---- ---- .10 UNCH .10 424 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 .10 .10 .10 .10 UNCH 1 .10 100 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 773.10B 749.40A 749.40A 763.80 +8.90 754.90 950 ---- 723.10B 699.40A 699.40A 713.80 +8.90 704.90 OG FEB23 Gold Option CALL 1000 ---- 672.80B 649.50A 649.50A 663.80 +8.90 654.90 1025 ---- 647.80B 624.40A 624.40A 638.80 +8.90 629.90 1050 ---- 622.80B 599.40A 599.40A 613.80 +8.90 604.90 1075 ---- 597.80B 574.50A 574.50A 588.80 +8.90 579.90 1100 ---- 573.10B 549.40A 549.40A 563.80 +8.90 554.90 1125 ---- 547.80B 524.40A 524.40A 538.80 +8.90 529.90 1150 ---- 523.20B 499.40A 499.40A 513.80 +8.90 504.90 1175 ---- 498.10B 474.40A 474.40A 488.80 +8.90 479.90 1200 ---- 473.10B 449.40A 449.40A 463.80 +8.90 454.90 1 1225 ---- 448.20B 424.40A 424.40A 438.80 +8.90 429.90 1250 ---- 423.10B 399.30A 399.30A 413.80 +8.90 404.90 1275 ---- 398.20B 374.40A 374.40A 388.80 +8.90 379.90 1300 ---- 374.20B 349.40A 349.40A 363.80 +8.90 354.90 10 1325 ---- 348.40B 324.50A 324.50A 338.90 +8.90 330.00 1350 ---- 324.50B 299.70A 299.70A 314.10 +8.80 305.30 5 1360 ---- 313.50B 289.60A 289.60A 304.20 +8.80 295.40 1370 ---- 303.90B 279.80A 279.80A 294.30 +8.70 285.60 1375 ---- 298.90B 275.00A 275.00A 289.40 +8.80 280.60 1380 ---- 293.90B 270.00A 270.00A 284.50 +8.70 275.80 1390 ---- 284.10B 260.10A 260.10A 274.70 +8.70 266.00 1400 ---- 275.20B 250.50A 250.50A 265.00 +8.70 256.30 1410 ---- 264.70B 240.90A 240.90A 255.30 +8.70 246.60 1420 ---- 254.90B 231.30A 231.30A 245.60 +8.60 237.00 1425 ---- 250.00B 226.50A 226.50A 240.80 +8.60 232.20 1430 ---- 245.30B 221.80A 221.80A 236.00 +8.60 227.40 1440 ---- 235.70B 212.20A 212.20A 226.40 +8.50 217.90 1445 ---- 230.80B 207.90A 207.90A 221.70 +8.50 213.20 1450 ---- 227.00B 203.20A 203.20A 217.00 +8.50 208.50 1 1455 ---- 221.30B 198.70A 198.70A 212.20 +8.30 203.90 1460 ---- 216.60B 194.00A 194.00A 207.50 +8.30 199.20 1465 ---- 212.00B 189.20A 189.20A 202.90 +8.30 194.60 1470 ---- 207.30B 184.80A 184.80A 198.20 +8.20 190.00 1475 ---- 202.50B 180.30A 180.30A 193.60 +8.20 185.40 1480 ---- 198.00B 175.70A 175.70A 189.00 +8.20 180.80 1 1485 ---- 193.10B 171.10A 171.10A 184.40 +8.10 176.30 1 1490 ---- 188.50B 166.80A 166.80A 179.90 +8.10 171.80 1495 ---- 184.10B 162.30A 162.30A 175.30 +7.90 167.40 1 1500 ---- 180.40B 157.80A 157.80A 170.90 +8.00 162.90 15 1505 ---- 175.80B 153.50A 153.50A 166.40 +7.90 158.50 1 1510 ---- 171.40B 149.20A 149.20A 162.00 +7.80 154.20 1 1515 ---- 166.90B 144.70A 144.70A 157.60 +7.70 149.90 2 1520 ---- 162.50B 140.70A 140.70A 153.20 +7.60 145.60 1 1525 ---- 158.10B 136.50A 136.50A 148.90 +7.50 141.40 1530 ---- 153.70B 132.30A 132.30A 144.60 +7.40 137.20 22 1535 ---- 149.40B 128.20A 128.20A 140.40 +7.40 133.00 1540 ---- 145.20B 124.20A 124.20A 136.20 +7.30 128.90 1545 ---- 140.90B 120.20A 120.20A 132.10 +7.20 124.90 1550 ---- 136.70B 116.00A 116.00A 128.00 +7.10 120.90 1 1 1555 ---- 132.60B 112.40A 112.40A 123.90 +6.90 117.00 1560 ---- 128.50B 108.60A 108.60A 120.00 +6.90 113.10 1565 ---- 124.50B 104.60A 104.60A 116.00 +6.70 109.30 1570 ---- 120.50B 101.20A 101.20A 112.20 +6.60 105.60 1575 ---- 116.60B 97.50A 97.50A 108.40 +6.50 101.90 1580 ---- 112.70B 93.90A 93.90A 104.60 +6.30 98.30 1585 ---- 108.90B 90.30A 90.30A 101.00 +6.20 94.80 1590 ---- 105.20B 87.10A 87.10A 97.40 +6.10 91.30 1595 ---- 101.50B 83.80A 83.80A 93.90 +6.00 87.90 1600 ---- 97.90B 80.40A 80.40A 90.40 +5.80 84.60 30 1605 ---- 94.40B 77.50A 77.50A 87.10 +5.70 81.40 1610 ---- 90.90B 74.20A 74.20A 83.80 +5.60 78.20 51 1615 ---- 87.60B 71.00A 71.00A 80.50 +5.40 75.10 1 1620 ---- 84.30B 68.20A 68.20A 77.40 +5.30 72.10 1625 ---- 81.00B 65.30A 65.30A 74.30 +5.10 69.20 9 1630 ---- 77.90B 62.80A 62.80A 71.30 +5.00 66.30 5 1635 ---- 74.80B 59.70A 59.70A 68.40 +4.80 63.60 1640 ---- 71.80B 57.30A 57.30A 65.60 +4.70 60.90 1645 ---- 68.90B 54.70A 54.70A 62.90 +4.60 58.30 1650 57.80 66.10B 52.40A 66.10B 60.20 +4.40 10 55.80 2 126 1655 ---- 63.40B 50.10A 50.10A 57.70 +4.30 53.40 3 1660 ---- 60.80B 47.90A 47.90A 55.30 +4.30 32 51.00 1401 1601 1665 ---- 58.30B 45.70A 45.70A 52.90 +4.10 48.80 1 1670 54.20 55.90B 43.80A 48.90A 50.60 +4.00 4 46.60 751 1675 49.50 53.50B 41.80A 46.80A 48.40 +3.80 120 44.60 117 958 1680 49.00 51.20B 40.00A 44.50A 46.20 +3.60 5 42.60 1 124 1685 43.20 49.00B 38.10A 45.90B 44.20 +3.50 8 40.70 183 1690 ---- 46.80B 36.40A 36.40A 42.20 +3.30 38.90 319 1695 ---- 44.80B 34.70A 34.70A 40.30 +3.20 37.10 44 1700 38.90 42.80B 33.30A 38.50A 38.50 +3.00 54 35.50 2 1095 1705 37.60 40.90B 31.70A 35.40A 36.80 +2.90 7 33.90 6 1710 35.60 39.10B 30.20A 39.10B 35.10 +2.70 14 32.40 34 1715 34.30 37.40B 28.90A 32.30A 33.60 +2.70 7 30.90 68 1720 34.90 35.70B 27.60A 32.00B 32.10 +2.60 5 29.50 2 54 1725 ---- 34.10B 26.30A 26.30A 30.70 +2.50 28.20 77 180 1730 ---- 32.60B 25.20A 25.20A 29.30 +2.40 26.90 185 1735 ---- 31.20B 24.00A 24.00A 28.00 +2.30 25.70 7 201 1740 ---- 29.80B 22.90A 22.90A 26.80 +2.30 24.50 56 882 1745 ---- 28.40B 21.90A 21.90A 25.60 +2.20 23.40 106 1750 24.30 27.20B 20.90A 23.40A 24.40 +2.00 171 22.40 1 6648 1755 ---- 26.00B 20.00A 20.00A 23.30 +2.00 21.30 41 1760 ---- 24.80B 19.10A 19.10A 22.30 +1.90 20.40 1860 1978 1765 ---- 23.70B 18.20A 18.20A 21.30 +1.80 19.50 110 124 1770 21.40 22.70B 17.40A 19.40A 20.40 +1.80 9 18.60 817 1775 ---- 21.60B 16.60A 16.60A 19.50 +1.80 17.70 641 1780 ---- 20.70B 15.90A 15.90A 18.60 +1.70 16.90 5 289 1785 ---- 19.70B 15.20A 15.20A 17.80 +1.60 16.20 76 1790 ---- 18.90B 14.50A 14.50A 17.00 +1.50 15.50 151 1795 15.70 18.00B 13.90A 18.00B 16.30 +1.50 10 14.80 62 1800 15.50 17.30B 13.30A 17.30B 15.50 +1.40 80 14.10 2710 1805 ---- 16.50B 12.70A 12.70A 14.90 +1.40 13.50 153 1810 ---- 15.80B 12.20A 12.20A 14.20 +1.30 12.90 296 1815 ---- 15.10B 11.60A 11.60A 13.60 +1.30 12.30 60 1820 ---- 14.40B 11.10A 11.10A 13.00 +1.20 1 11.80 45 456 1825 12.50 13.80B 10.70A 13.80B 12.40 +1.10 4 11.30 1 1094 1830 ---- 13.20B 10.20A 10.20A 11.90 +1.10 10.80 349 1835 ---- 12.60B 9.80A 9.80A 11.40 +1.10 10.30 24 1840 ---- 12.10B 9.40A 9.40A 10.90 +1.00 9.90 85 1845 ---- 11.60B 8.90A 8.90A 10.40 +.90 9.50 47 1850 8.70 11.10B 8.60A 10.30B 10.00 +.90 306 9.10 3743 3640 1855 8.40 10.60B 8.30A 10.60B 9.60 +.90 7 8.70 56 1860 ---- 10.20B 7.90A 7.90A 9.20 +.90 8.30 577 1865 ---- 9.70B 7.60A 7.60A 8.80 +.80 8.00 39 1870 9.30 9.30 7.30A 8.00A 8.40 +.70 4 7.70 65 1875 ---- 9.00B 7.00A 7.00A 8.00 +.70 6 7.30 604 1880 ---- 8.50B 6.70A 6.70A 7.70 +.70 7.00 1 58 1885 ---- 8.20B 6.40A 6.40A 7.40 +.60 3 6.80 33 1890 6.20 7.90B 6.20 7.90B 7.10 +.60 5 6.50 85 1895 7.30 7.50B 5.90A 7.50B 6.80 +.60 4 6.20 7 26 1900 5.70 7.20 5.70 6.20A 6.50 +.50 17 6.00 5 3146 1905 ---- 6.90B 5.50A 5.50A 6.30 +.60 6 5.70 1 227 1910 ---- 6.70B 5.20A 5.20A 6.00 +.50 5.50 2 288 1915 6.00 6.40B 5.00A 6.40B 5.80 +.50 4 5.30 19 1920 ---- 6.10B 4.80A 4.80A 5.50 +.40 5.10 206 1925 ---- 5.90B 4.70A 4.70A 5.30 +.40 236 4.90 195 1081 1930 ---- 5.60B 4.50A 4.50A 5.10 +.40 1 4.70 6 29 1935 ---- 5.40B 4.30A 4.30A 4.90 +.40 4.50 32 53 1940 ---- 5.20B 4.10A 4.10A 4.70 +.30 4.40 15 83 1945 ---- 5.00B 4.00A 4.00A 4.50 +.30 4.20 17 1950 4.50 4.80B 3.80A 4.40A 4.30 +.30 19 4.00 4 1757 1955 ---- 4.60B 3.70A 3.70A 4.10 +.20 3.90 5 1960 ---- 4.40B 3.60A 3.60A 4.00 +.30 3.70 34 71 1965 ---- 4.30B 3.40A 3.40A 3.80 +.20 3.60 25 1970 ---- 4.10B 3.30A 3.30A 3.70 +.20 3.50 2 72 1975 3.90 3.90 3.20A 3.40A 3.50 +.20 18 3.30 464 1980 ---- 3.80B 3.10A 3.10A 3.40 +.20 3.20 5 74 1985 ---- 3.60B 2.90A 2.90A 3.20 +.10 3.10 416 1990 ---- 3.50B 2.80A 2.80A 3.10 +.10 3.00 15 49 1995 ---- 3.40B 2.70A 2.70A 3.00 +.20 2.80 29 2000 3.00 3.30B 2.60A 3.00 2.90 +.20 28 2.70 117 2637 2005 ---- 3.10B 2.50A 2.50A 2.80 +.20 2.60 1 46 2010 ---- 3.00B ---- 3.00B 2.70 +.20 1 2.50 13 127 2015 ---- 2.90B ---- 2.90B 2.60 +.20 2.40 13 2020 ---- 2.80B 2.30A 2.30A 2.50 +.10 2.40 2 168 2025 ---- 2.70B 2.20A 2.20A 2.40 +.10 1 2.30 132 2030 ---- 2.60B 2.10A 2.10A 2.30 +.10 2.20 167 2035 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 41 2040 ---- 2.40B ---- 2.40B 2.10 +.10 2.00 34 66 2045 ---- 2.30B ---- 2.30B 2.10 +.20 1.90 1 1 2050 ---- 2.20B ---- 2.20B 2.00 +.10 1.90 33 2054 2055 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 35 2060 ---- 2.10B ---- 2.10B 1.80 +.10 1.70 69 2065 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 22 2070 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 115 2075 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 1 51 2080 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 4 103 2085 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 37 2090 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 1 39 2095 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 74 2100 ---- 1.50B ---- 1.50B 1.40 +.10 1 1.30 916 2105 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1 2110 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 1 68 2115 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 21 2120 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 46 2125 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 32 2130 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 3 24 2135 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 12 2140 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 10 2145 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2150 ---- 1.10B ---- 1.10B 1.00 +.10 .90 277 2155 ---- 1.00B ---- 1.00B 1.00 +.10 .90 9 2160 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 2165 ---- 1.00B ---- 1.00B .90 UNCH .90 3 2170 ---- .90B ---- .90B .90 +.10 .80 1 2 2175 ---- .90B ---- .90B .90 +.10 .80 10 122 2180 ---- .90B ---- .90B .80 UNCH .80 2185 ---- ---- ---- ---- .80 UNCH .80 19 2190 ---- .80B ---- .80B .80 +.10 .70 70 2195 ---- .80B ---- .80B .80 +.10 .70 2200 ---- .80B ---- .80B .80 +.10 .70 1089 2205 ---- ---- ---- ---- .70 UNCH .70 2210 ---- ---- ---- ---- .70 UNCH .70 2 2215 ---- ---- ---- ---- .70 UNCH .70 2220 ---- .70B ---- .70B .70 +.10 .60 1 2225 ---- .70B ---- .70B .70 +.10 .60 30 44 2230 ---- ---- ---- ---- .60 UNCH .60 1 2235 ---- ---- ---- ---- .60 UNCH .60 2240 ---- ---- ---- ---- .60 UNCH .60 2245 ---- ---- ---- ---- .60 UNCH .60 2250 ---- ---- ---- ---- .60 UNCH .60 584 2255 ---- ---- ---- ---- .60 UNCH .60 40 40 2260 ---- ---- ---- ---- .50 UNCH .50 1 2265 ---- ---- ---- ---- .50 UNCH .50 3 2270 ---- ---- ---- ---- .50 UNCH .50 3 15 2275 ---- ---- ---- ---- .50 UNCH .50 30 29 2280 ---- ---- ---- ---- .50 UNCH .50 45 2290 ---- ---- ---- ---- .50 UNCH .50 32 2300 ---- ---- ---- ---- .40 -.10 .50 40 7348 2310 ---- ---- ---- ---- .40 UNCH .40 116 2320 ---- ---- ---- ---- .40 UNCH .40 2325 ---- ---- ---- ---- .40 UNCH .40 171 2330 ---- ---- ---- ---- .40 UNCH .40 100 2340 ---- ---- ---- ---- .40 UNCH .40 161 2350 ---- ---- ---- ---- .40 UNCH .40 5 2360 ---- ---- ---- ---- .40 +.10 .30 128 2375 ---- ---- ---- ---- .40 +.10 .30 52 156 2400 ---- ---- ---- ---- .30 UNCH .30 1054 2425 ---- .30B ---- ---- .30 +.10 .20 2450 ---- ---- ---- ---- .30 +.10 .20 98 2475 ---- ---- ---- ---- .30 +.10 .20 58 2500 ---- ---- ---- ---- .30 +.10 .20 195 339 2525 ---- ---- ---- ---- .30 +.10 .20 186 2550 ---- ---- ---- ---- .30 +.10 .20 840 2650 ---- ---- ---- ---- .20 UNCH .20 9 634 3000 ---- ---- ---- ---- .10 UNCH .10 553 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 772.90B 749.50A 749.50A 763.80 +8.90 754.90 950 ---- 722.80B 699.40A 699.40A 713.80 +8.90 704.90 975 ---- 697.90B 674.50A 674.50A 688.80 +8.90 679.90 OG MAR23 Gold Option CALL 1000 ---- 687.30B 664.30A 664.30A 678.50 +9.00 669.50 1025 ---- 662.30B 639.30A 639.30A 653.50 +9.00 644.50 1050 ---- 637.50B 614.20A 614.20A 628.50 +9.00 619.50 1075 ---- 612.30B 589.20A 589.20A 603.50 +9.00 594.50 1100 ---- 587.60B 564.20A 564.20A 578.50 +9.00 569.50 1125 ---- 562.60B 539.20A 539.20A 553.50 +9.00 544.50 1150 ---- 537.40B 514.20A 514.20A 528.50 +9.00 519.50 1175 ---- 512.60B 489.20A 489.20A 503.50 +9.00 494.50 1200 ---- 487.60B 464.10A 464.10A 478.50 +9.00 469.50 1225 ---- 462.40B 439.20A 439.20A 453.50 +9.00 444.50 1250 ---- 437.50B 414.20A 414.20A 428.50 +9.00 419.50 1275 ---- 412.50B 389.30A 389.30A 403.50 +9.00 394.50 1300 ---- 388.90B 364.40A 364.40A 378.60 +8.90 369.70 1325 ---- 362.80B 339.60A 339.60A 353.90 +9.00 344.90 1350 ---- 339.50B 315.00A 315.00A 329.20 +8.80 8 320.40 1 1360 ---- 328.70B 305.30A 305.30A 319.40 +8.80 310.60 1370 ---- 318.90B 295.10A 295.10A 309.60 +8.70 300.90 1375 ---- 314.00B 290.40A 290.40A 304.70 +8.70 296.00 1380 ---- 309.10B 285.60A 285.60A 299.90 +8.70 291.20 1390 ---- 299.40B 276.00A 276.00A 290.20 +8.70 281.50 1400 ---- 290.80B 266.20A 266.20A 280.60 +8.70 271.90 1410 ---- 280.20B 256.80A 256.80A 271.00 +8.60 262.40 1420 ---- 270.60B 247.50A 247.50A 261.50 +8.60 252.90 1425 ---- 265.80B 242.70A 242.70A 256.70 +8.50 248.20 1430 ---- 261.10B 238.00A 238.00A 252.00 +8.50 243.50 1440 ---- 251.70B 228.70A 228.70A 242.60 +8.50 234.10 1450 ---- 243.20B 219.80A 219.80A 233.30 +8.40 224.90 1460 ---- 232.90B 210.60A 210.60A 224.10 +8.40 215.70 1465 ---- 228.10B 206.10A 206.10A 219.50 +8.40 211.10 1470 ---- 223.70B 201.70A 201.70A 215.00 +8.40 206.60 1475 ---- 219.10B 197.10A 197.10A 210.40 +8.30 202.10 1 1480 ---- 214.50B 192.80A 192.80A 205.90 +8.30 197.60 1485 ---- 210.90B 188.40A 188.40A 201.40 +8.20 193.20 1490 ---- 206.40B 183.80A 183.80A 196.90 +8.10 188.80 1495 ---- 201.90B 179.60A 179.60A 192.50 +8.10 184.40 1500 ---- 197.40B 175.20A 175.20A 188.10 +8.00 180.10 2 1505 ---- 193.00B 170.80A 170.80A 183.70 +8.00 175.70 1510 ---- 188.60B 166.50A 166.50A 179.40 +7.90 171.50 3 1515 ---- 184.20B 162.50A 162.50A 175.10 +7.90 167.20 2 1520 ---- 179.80B 158.10A 158.10A 170.80 +7.80 163.00 1 1525 ---- 175.50B 154.00A 154.00A 166.50 +7.70 158.80 1530 ---- 171.30B 149.90A 149.90A 162.40 +7.70 154.70 3 1535 ---- 167.00B 145.90A 145.90A 158.20 +7.60 150.60 1 1540 ---- 162.80B 141.90A 141.90A 154.10 +7.50 146.60 1545 ---- 158.70B 138.10A 138.10A 150.00 +7.40 142.60 1 1550 ---- 154.60B 134.20A 134.20A 146.00 +7.30 138.70 1555 ---- 150.50B 130.20A 130.20A 142.00 +7.20 134.80 1560 ---- 146.50B 126.60A 126.60A 138.10 +7.10 131.00 1565 ---- 142.50B 122.90A 122.90A 134.20 +7.00 127.20 1570 ---- 138.50B 119.10A 119.10A 130.40 +6.90 123.50 1575 ---- 134.70B 115.60A 115.60A 126.60 +6.80 119.80 1580 ---- 130.90B 112.10A 112.10A 122.90 +6.70 116.20 1585 ---- 127.10B 108.30A 108.30A 119.20 +6.50 112.70 1590 ---- 123.40B 105.20A 105.20A 115.60 +6.40 109.20 1595 ---- 119.70B 101.80A 101.80A 112.10 +6.30 105.80 1600 ---- 116.10B 98.50A 98.50A 108.60 +6.20 102.40 3 1605 ---- 112.60B 95.30A 95.30A 105.20 +6.10 99.10 1610 ---- 109.10B 92.20A 92.20A 101.90 +6.00 95.90 1615 ---- 105.70B 89.10A 89.10A 98.60 +5.80 92.80 1620 ---- 102.40B 85.70A 85.70A 95.40 +5.70 89.70 1625 ---- 99.10B 82.70A 82.70A 92.30 +5.60 86.70 1630 ---- 95.90B 79.90A 79.90A 89.20 +5.40 83.80 1635 ---- 92.80B 77.10A 77.10A 86.20 +5.30 80.90 1640 ---- 89.70B 74.40A 74.40A 83.30 +5.10 78.20 1645 ---- 86.70B 71.90A 71.90A 80.50 +5.00 75.50 6 1650 ---- 83.80B 69.40A 69.40A 77.70 +4.90 72.80 112 1655 79.20 81.00B 66.90A 72.70A 75.00 +4.70 1 70.30 1660 ---- 78.20B 64.50A 64.50A 72.40 +4.60 67.80 1665 ---- 75.50B 62.20A 62.20A 69.80 +4.40 65.40 1670 ---- 72.90B 59.70A 59.70A 67.30 +4.30 63.00 17 22 1675 ---- 70.40B 57.70A 57.70A 64.90 +4.10 60.80 70 1680 ---- 68.00B 55.60A 55.60A 62.60 +4.00 58.60 15 240 1685 ---- 65.50B 53.50A 53.50A 60.30 +3.90 56.40 84 1690 ---- 63.20B 51.60A 51.60A 58.10 +3.70 54.40 224 1695 ---- 60.90B 49.70A 49.70A 56.00 +3.60 52.40 3 1700 ---- 58.70B 47.80A 47.80A 54.00 +3.60 50.40 161 395 1705 ---- 56.60B 46.00A 46.00A 52.00 +3.40 48.60 10 1710 ---- 54.60B 44.30A 44.30A 50.10 +3.30 46.80 46 1715 ---- 52.70B 42.70A 42.70A 48.30 +3.20 45.10 1720 ---- 50.80B 41.10A 41.10A 46.60 +3.20 43.40 1 14 1725 ---- 49.00B 39.60A 39.60A 44.90 +3.10 41.80 309 1730 ---- 47.20B 38.00A 38.00A 43.20 +3.00 40.20 17 1735 ---- 45.50B 36.70A 36.70A 41.70 +3.00 38.70 31 1740 ---- 43.80B 35.40A 35.40A 40.20 +2.90 37.30 5 1745 ---- 42.30B 34.00A 34.00A 38.70 +2.80 35.90 12 1750 33.50 40.70B 32.70A 40.70B 37.30 +2.70 10 34.60 243 1755 ---- 39.20B 31.50A 31.50A 35.90 +2.60 33.30 22 1760 ---- 37.70B 30.40A 30.40A 34.60 +2.50 32.10 149 1765 ---- 36.50B 29.30A 29.30A 33.40 +2.50 30.90 111 115 1770 ---- 35.10B 28.20A 28.20A 32.20 +2.40 29.80 27 1775 ---- 33.80B 27.20A 27.20A 31.00 +2.30 28.70 2685 1780 ---- 32.70B 26.20A 26.20A 29.90 +2.20 27.70 1 1785 ---- 31.50B 25.30A 25.30A 28.80 +2.10 26.70 21 1790 ---- 30.30B 24.40A 24.40A 27.80 +2.10 25.70 10 1795 ---- 29.20B 23.50A 23.50A 26.80 +2.00 24.80 1 1800 27.60 28.10B 22.70A 24.90A 25.80 +1.90 56 23.90 4227 8172 1805 ---- 27.10B 21.90A 21.90A 24.90 +1.80 1 23.10 1 1810 ---- 26.20B 21.10A 21.10A 24.00 +1.80 22.20 27 1815 ---- 25.30B 20.40A 20.40A 23.20 +1.70 21.50 1820 ---- 24.40B 19.70A 19.70A 22.40 +1.70 20.70 17 1825 ---- 23.60B 19.00A 19.00A 21.60 +1.60 20.00 344 1830 ---- 22.80B 18.30A 18.30A 20.90 +1.60 19.30 75 1835 ---- 22.00B 17.70A 17.70A 20.20 +1.60 18.60 1 1840 ---- 21.30B 17.10A 17.10A 19.50 +1.50 18.00 30 1845 ---- 20.50B 16.50A 16.50A 18.80 +1.40 17.40 30 1850 15.70 19.90B 15.70 19.90B 18.20 +1.40 23 16.80 695 1647 1855 ---- 19.20B 15.50A 15.50A 17.60 +1.40 16.20 100 1860 ---- 18.50B 14.90A 14.90A 17.00 +1.30 15.70 3 1865 ---- 17.90B 14.50A 14.50A 16.40 +1.20 15.20 111 1870 ---- 17.30B 14.00A 14.00A 15.90 +1.20 14.70 6 1875 ---- 16.70B 13.50A 13.50A 15.40 +1.20 14.20 23 1880 ---- 16.20B 13.10A 13.10A 14.90 +1.20 13.70 18 1885 ---- 15.60B 12.70A 12.70A 14.40 +1.10 13.30 1890 ---- 15.10B 12.30A 12.30A 13.90 +1.00 12.90 1 1895 ---- 14.60B 11.90A 11.90A 13.40 +.90 12.50 100 1900 11.20 14.20B 11.20 13.00 13.00 +1.00 10 12.00 1 2365 1905 ---- 13.70B 11.20A 11.20A 12.60 +.90 11.70 8 1910 ---- 13.30B 10.80A 10.80A 12.20 +.90 11.30 116 1915 ---- 12.80B 10.50A 10.50A 11.80 +.90 10.90 4 1920 ---- 12.40B 10.10A 10.10A 11.40 +.80 10.60 2 1925 ---- 12.00B 9.90A 9.90A 11.10 +.90 10.20 441 1930 ---- 11.60B 9.50A 9.50A 10.70 +.80 9.90 8 1935 ---- 11.20B 9.30A 9.30A 10.40 +.80 9.60 5 1940 ---- 10.90B 9.00A 9.00A 10.00 +.70 9.30 7 11 1945 ---- 10.60B 8.70A 8.70A 9.70 +.70 9.00 7 1950 ---- 10.20B 8.40A 8.40A 9.40 +.60 8.80 2 1761 1955 ---- 9.90B 8.20A 8.20A 9.10 +.60 8.50 1960 ---- 9.60B 8.00A 8.00A 8.80 +.60 8.20 8 1965 ---- 9.30B 7.70A 7.70A 8.60 +.60 8.00 1 4 1970 ---- 9.00B 7.50A 7.50A 8.30 +.50 7.80 8 1975 ---- 8.80B 7.30A 7.30A 8.00 +.50 7.50 20 1980 ---- 8.50B 7.10A 7.10A 7.80 +.50 7.30 1985 ---- 8.20B 6.90A 6.90A 7.60 +.50 7.10 1990 ---- 8.00B 6.70A 6.70A 7.30 +.40 6.90 1 1 1995 ---- 7.70B 6.50A 6.50A 7.10 +.40 6.70 2000 ---- 7.50B 6.30A 6.30A 6.90 +.40 6.50 1 3218 2005 ---- 7.30B 6.10A 6.10A 6.70 +.40 6.30 2010 ---- 7.10B 6.00A 6.00A 6.50 +.40 6.10 13 13 2015 ---- 6.90B 5.80A 5.80A 6.30 +.40 5.90 1 2020 ---- 6.70B 5.70A 5.70A 6.10 +.30 5.80 1 1 2025 ---- 6.40B 5.50A 5.50A 6.00 +.40 5.60 57 2030 ---- 6.20B 5.30A 5.30A 5.80 +.30 5.50 1405 2035 ---- 6.00B 5.20A 5.20A 5.60 +.30 5.30 10 2040 ---- 5.90B 5.10A 5.10A 5.50 +.30 5.20 2045 ---- 5.70B 4.90A 4.90A 5.30 +.30 5.00 1 2050 ---- 5.50B 4.80A 4.80A 5.20 +.30 4.90 146 2055 ---- 5.40B ---- 5.40B 5.00 +.30 4.70 2060 ---- 5.20B ---- 5.20B 4.90 +.30 4.60 2065 ---- 5.10B 4.40A 4.40A 4.80 +.30 4.50 3 2070 ---- 4.90B 4.30A 4.30A 4.60 +.20 4.40 8 2075 ---- 4.80B 4.20A 4.20A 4.50 +.20 4.30 5100 2080 ---- 4.70B 4.10A 4.10A 4.40 +.20 4.20 29 2085 ---- 4.50B ---- 4.50B 4.30 +.30 4.00 2090 ---- 4.40B ---- 4.40B 4.20 +.30 3.90 55 2095 ---- 4.30B ---- 4.30B 4.10 +.30 3.80 10 2100 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 2852 2105 ---- 4.10B ---- 4.10B 3.80 +.20 3.60 15 2110 ---- 3.90B ---- 3.90B 3.70 +.20 3.50 3 2115 ---- 3.80B 3.40A 3.40A 3.60 +.10 3.50 2120 ---- 3.70B ---- 3.70B 3.50 +.10 3.40 2125 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 5 2130 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 4 2135 ---- 3.40B ---- 3.40B 3.30 +.20 3.10 2140 ---- 3.40B ---- 3.40B 3.20 +.20 3.00 1 2145 ---- 3.30B ---- 3.30B 3.10 +.10 3.00 2150 ---- 3.20B ---- 3.20B 3.00 +.10 2.90 815 2155 ---- 3.10B ---- 3.10B 2.90 +.10 2.80 2160 ---- 3.00B ---- 3.00B 2.90 +.20 2.70 2165 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 2170 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 1 2175 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 2180 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 1 2185 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 2190 ---- 2.60B ---- 2.60B 2.50 +.10 10 2.40 2195 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1 2200 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 6754 2205 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 1 2210 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 2215 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 2220 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 2225 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 35 2230 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 2235 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 2240 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 2245 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 2250 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 2530 2255 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 2260 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 2265 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 3 2270 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 3 2275 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 12 2280 ---- ---- ---- ---- 1.60 UNCH 1.60 5 2290 1.50 1.60B 1.50 1.50 1.50 UNCH 9 1.50 2300 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 1253 2305 ---- ---- ---- ---- 1.40 UNCH 1.40 2 2310 ---- ---- ---- ---- 1.40 UNCH 1.40 7 2320 ---- ---- ---- ---- 1.40 +.10 1.30 2 2325 ---- ---- ---- ---- 1.30 UNCH 1.30 51 2330 ---- ---- ---- ---- 1.30 UNCH 1.30 13 2340 ---- ---- ---- ---- 1.30 +.10 1.20 2 2350 ---- ---- ---- ---- 1.20 UNCH 1.20 20 2360 ---- ---- ---- ---- 1.20 +.10 1.10 15 2370 ---- ---- ---- ---- 1.10 UNCH 1.10 1 2375 ---- ---- ---- ---- 1.10 UNCH 1.10 55 2400 ---- ---- ---- ---- 1.00 UNCH 1.00 468 2425 ---- ---- ---- ---- .90 UNCH .90 2450 ---- ---- ---- ---- .80 UNCH .80 40 2475 ---- ---- ---- ---- .80 UNCH .80 1 2500 ---- ---- ---- ---- .70 UNCH .70 149 2525 ---- ---- ---- ---- .60 UNCH .60 7 2550 ---- ---- ---- ---- .60 UNCH .60 171 2600 ---- ---- ---- ---- .50 UNCH .50 153 2650 ---- ---- ---- ---- .40 UNCH .40 53 2700 ---- ---- ---- ---- .40 UNCH .40 690 2750 ---- ---- ---- ---- .30 UNCH .30 80 2800 ---- ---- ---- ---- .30 UNCH .30 10 125 2850 ---- ---- ---- ---- .30 UNCH .30 164 2900 ---- ---- ---- ---- .20 UNCH .20 5 240 2950 ---- ---- ---- ---- .20 UNCH .20 390 3000 ---- ---- ---- ---- .20 UNCH .20 850 OG APR23 Gold Option CALL 1000 ---- 687.20B 664.40A 664.40A 678.50 +9.00 669.50 1025 ---- 662.20B 639.40A 639.40A 653.50 +9.00 644.50 1050 ---- 637.30B 614.40A 614.40A 628.50 +9.00 619.50 1075 ---- 612.30B 589.40A 589.40A 603.50 +9.00 594.50 1100 ---- 587.30B 564.30A 564.30A 578.50 +9.00 569.50 1125 ---- 562.30B 539.30A 539.30A 553.50 +9.00 544.50 1150 ---- 537.20B 514.30A 514.30A 528.50 +9.00 519.50 1175 ---- 512.40B 489.30A 489.30A 503.50 +9.00 494.50 1200 ---- 487.40B 464.30A 464.30A 478.50 +9.00 469.50 1225 ---- 462.20B 439.30A 439.30A 453.50 +9.00 444.50 1250 ---- 438.80B 414.40A 414.40A 428.50 +8.90 419.60 1275 ---- 412.80B 389.60A 389.60A 403.70 +9.00 394.70 1300 ---- 389.30B 365.00A 365.00A 379.00 +8.90 16 370.10 1 1325 ---- 363.50B 340.40A 340.40A 354.50 +8.90 345.60 1350 ---- 340.40B 315.90A 315.90A 330.10 +8.70 321.40 1360 ---- 329.50B 306.10A 306.10A 320.50 +8.70 311.80 1370 ---- 319.70B 296.60A 296.60A 310.90 +8.70 302.20 1375 ---- 314.90B 292.10A 292.10A 306.10 +8.60 297.50 1380 ---- 310.40B 287.20A 287.20A 301.30 +8.60 292.70 1390 ---- 300.50B 277.80A 277.80A 291.80 +8.50 283.30 1400 ---- 292.40B 268.30A 268.30A 282.40 +8.50 273.90 16 1410 ---- 281.90B 259.10A 259.10A 273.00 +8.50 264.50 1420 ---- 272.50B 250.30A 250.30A 263.70 +8.40 255.30 1425 ---- 267.80B 245.80A 245.80A 259.00 +8.30 250.70 1430 ---- 263.20B 241.20A 241.20A 254.40 +8.30 246.10 1440 ---- 254.00B 232.20A 232.20A 245.30 +8.30 237.00 1450 ---- 245.90B 223.10A 223.10A 236.20 +8.20 228.00 1460 ---- 236.80B 214.30A 214.30A 227.20 +8.10 219.10 1465 ---- 232.30B 209.90A 209.90A 222.80 +8.10 214.70 1470 ---- 227.80B 205.60A 205.60A 218.30 +8.00 210.30 1475 ---- 223.40B 201.20A 201.20A 213.90 +7.90 206.00 1480 ---- 218.90B 196.90A 196.90A 209.60 +7.90 201.70 1485 ---- 214.50B 192.60A 192.60A 205.20 +7.80 197.40 1490 ---- 210.20B 188.40A 188.40A 200.90 +7.80 193.10 1495 ---- 205.80B 184.20A 184.20A 196.60 +7.70 188.90 1500 ---- 201.50B 180.00A 180.00A 192.40 +7.70 184.70 1 1505 ---- 197.20B 175.90A 175.90A 188.20 +7.60 180.60 1510 ---- 193.00B 171.80A 171.80A 184.00 +7.50 176.50 1 1515 ---- 188.80B 167.80A 167.80A 179.80 +7.40 172.40 1 1520 ---- 184.60B 163.80A 163.80A 175.70 +7.30 168.40 1525 ---- 180.40B 159.80A 159.80A 171.70 +7.30 164.40 1530 ---- 176.30B 155.90A 155.90A 167.70 +7.30 160.40 1535 ---- 172.30B 152.00A 152.00A 163.70 +7.20 156.50 1540 ---- 168.20B 148.20A 148.20A 159.70 +7.00 152.70 1 1545 ---- 164.20B 144.50A 144.50A 155.90 +7.00 148.90 1550 ---- 160.30B 140.70A 140.70A 152.00 +6.90 145.10 1555 ---- 156.40B 136.90A 136.90A 148.20 +6.80 141.40 1560 ---- 152.60B 133.30A 133.30A 144.50 +6.70 137.80 1565 ---- 148.80B 129.90A 129.90A 140.80 +6.60 134.20 1570 ---- 145.00B 126.50A 126.50A 137.10 +6.50 130.60 1575 ---- 141.30B 123.00A 123.00A 133.50 +6.40 127.10 1580 ---- 137.70B 119.70A 119.70A 130.00 +6.30 123.70 1585 ---- 134.10B 116.30A 116.30A 126.50 +6.20 120.30 2 1590 ---- 130.50B 113.10A 113.10A 123.10 +6.10 117.00 1595 ---- 127.00B 109.90A 109.90A 119.70 +6.00 113.70 1600 ---- 123.60B 106.70A 106.70A 116.40 +5.90 110.50 35 1605 ---- 120.20B 103.70A 103.70A 113.10 +5.70 107.40 1610 ---- 116.90B 100.60A 100.60A 109.90 +5.60 104.30 1615 ---- 113.70B 97.20A 97.20A 106.80 +5.50 101.30 1620 ---- 110.50B 94.60A 94.60A 103.70 +5.40 98.30 1625 ---- 107.40B 91.50A 91.50A 100.70 +5.30 95.40 1 1630 ---- 104.30B 88.90A 88.90A 97.80 +5.20 92.60 1 1635 ---- 101.30B 86.10A 86.10A 94.90 +5.00 89.90 1640 ---- 98.40B 83.50A 83.50A 92.10 +4.90 87.20 1645 ---- 95.50B 81.10A 81.10A 89.40 +4.90 84.50 1650 92.00 92.70B 78.40A 84.50A 86.70 +4.70 111 82.00 3 1655 ---- 89.90B 76.20A 76.20A 84.10 +4.60 79.50 1660 ---- 87.30B 73.80A 73.80A 81.50 +4.50 77.00 4 1665 ---- 84.70B 71.50A 71.50A 79.00 +4.30 74.70 5 1670 ---- 82.10B 69.30A 69.30A 76.60 +4.20 72.40 57 1675 ---- 79.60B 67.10A 67.10A 74.30 +4.20 1 70.10 27 1680 ---- 77.20B 65.00A 65.00A 72.00 +4.10 67.90 1 6 1685 ---- 74.80B 63.00A 63.00A 69.80 +4.00 65.80 6 1690 68.00 72.60B 61.00A 65.80A 67.60 +3.80 3 63.80 10 1695 ---- 70.30B 59.10A 59.10A 65.50 +3.70 61.80 4 1700 65.70 68.20B 57.10A 68.20B 63.50 +3.70 2 59.80 728 1705 ---- 66.10B 55.40A 55.40A 61.50 +3.50 58.00 225 1710 ---- 64.00B 53.70A 53.70A 59.60 +3.40 56.20 2 1715 ---- 62.00B 51.90A 51.90A 57.80 +3.40 108 54.40 250 1720 ---- 60.10B 50.40A 50.40A 56.00 +3.30 52.70 103 1725 ---- 58.30B 48.80A 48.80A 54.20 +3.20 51.00 157 1730 ---- 56.50B 47.30A 47.30A 52.50 +3.10 49.40 2 1735 ---- 54.90B 45.70A 45.70A 50.90 +3.00 47.90 1 1740 ---- 53.20B 44.40A 44.40A 49.30 +2.90 46.40 150 1745 ---- 51.50B 43.00A 43.00A 47.80 +2.80 45.00 1750 ---- 49.90B 41.70A 41.70A 46.30 +2.70 43.60 921 1755 ---- 48.40B 40.50A 40.50A 44.90 +2.70 42.20 1760 ---- 46.90B 39.10A 39.10A 43.50 +2.60 40.90 50 1765 ---- 45.60B 38.00A 38.00A 42.20 +2.60 39.60 1770 41.00 44.20B 36.80A 44.20B 40.90 +2.50 2 38.40 107 1775 ---- 42.80B 35.70A 35.70A 39.70 +2.50 37.20 103 1780 ---- 41.60B 34.50A 34.50A 38.50 +2.40 36.10 6 1785 ---- 40.20B 33.60A 33.60A 37.30 +2.30 35.00 1790 ---- 39.10B 32.60A 32.60A 36.20 +2.20 34.00 5 1795 ---- 37.80B 31.60A 31.60A 35.10 +2.20 32.90 1800 ---- 36.80B 30.60A 30.60A 34.10 +2.20 31.90 20 928 1805 ---- 35.60B 29.70A 29.70A 33.10 +2.10 31.00 12 1810 ---- 34.60B 28.90A 28.90A 32.10 +2.00 30.10 5 11 1815 ---- 33.60B 28.00A 28.00A 31.10 +1.90 29.20 1820 ---- 32.60B 27.20A 27.20A 30.20 +1.90 28.30 100 1825 ---- 31.60B 26.40A 26.40A 29.40 +1.90 27.50 64 1830 ---- 30.70B 25.60A 25.60A 28.50 +1.80 26.70 30 1835 ---- 29.80B 24.90A 24.90A 27.70 +1.80 25.90 6 1840 ---- 28.90B 24.20A 24.20A 26.90 +1.70 25.20 15 67 1845 ---- 28.10B 23.50A 23.50A 26.10 +1.60 24.50 2 1850 25.40 27.30B 22.80A 27.30B 25.40 +1.60 2 23.80 1655 1855 ---- 26.50B 22.20A 22.20A 24.70 +1.60 23.10 1860 ---- 25.80B 21.60A 21.60A 24.00 +1.60 22.40 1865 ---- 25.00B 21.00A 21.00A 23.30 +1.50 21.80 1 1870 ---- 24.30B 20.40A 20.40A 22.60 +1.40 21.20 1 1875 ---- 23.60B 19.80A 19.80A 22.00 +1.40 2 20.60 141 1880 ---- 23.00B 19.30A 19.30A 21.40 +1.30 20.10 6 1885 ---- 22.30B 18.80A 18.80A 20.80 +1.30 19.50 1890 ---- 21.70B 18.30A 18.30A 20.30 +1.30 19.00 500 1895 ---- 21.10B 17.70A 17.70A 19.70 +1.20 18.50 1 1900 ---- 20.60B 17.30A 17.30A 19.20 +1.20 18.00 1594 1905 ---- 20.00B 16.90A 16.90A 18.70 +1.20 17.50 1910 ---- 19.50B 16.40A 16.40A 18.20 +1.20 17.00 1915 ---- 19.00B 16.00A 16.00A 17.70 +1.10 16.60 1920 ---- 18.50B 15.60A 15.60A 17.20 +1.10 16.10 1925 ---- 18.00B 15.20A 15.20A 16.80 +1.10 2 15.70 636 1930 ---- 17.50B 14.80A 14.80A 16.30 +1.00 15.30 1935 ---- 17.10B 14.50A 14.50A 15.90 +1.00 14.90 37 1940 ---- 16.60B 14.00A 14.00A 15.50 +1.00 14.50 3 1945 ---- 16.20B 13.80A 13.80A 15.10 +.90 14.20 13 1950 ---- 15.70B 13.30A 13.30A 14.70 +.90 13.80 1114 1955 ---- 15.30B 13.00A 13.00A 14.30 +.80 13.50 1960 ---- 14.90B 12.70A 12.70A 14.00 +.90 13.10 4 1965 ---- 14.60B 12.50A 12.50A 13.60 +.80 12.80 16 1970 ---- 14.20B 12.20A 12.20A 13.30 +.80 12.50 43 1975 ---- 13.80B 11.80A 11.80A 12.90 +.70 12.20 467 1980 ---- 13.50B 11.50A 11.50A 12.60 +.70 11.90 254 1985 ---- 13.10B 11.30A 11.30A 12.30 +.70 11.60 10 1990 ---- 12.80B 11.00A 11.00A 12.00 +.70 11.30 1995 ---- 12.40B 10.70A 10.70A 11.70 +.70 11.00 2000 ---- 12.10B 10.50A 10.50A 11.40 +.60 1 10.80 11 1124 2005 ---- 11.80B 10.20A 10.20A 11.10 +.60 10.50 2010 ---- 11.50B 10.00A 10.00A 10.80 +.50 10.30 10 2015 ---- 11.20B 9.80A 9.80A 10.60 +.60 10.00 7 2020 ---- 11.00B 9.60A 9.60A 10.30 +.50 9.80 71 2025 ---- 10.70B 9.30A 9.30A 10.10 +.60 9.50 326 2030 ---- 10.50B 9.10A 9.10A 9.80 +.50 9.30 6 2035 ---- 10.20B 8.90A 8.90A 9.60 +.50 9.10 2040 ---- 10.00B 8.70A 8.70A 9.30 +.40 8.90 150 2045 ---- 9.70B 8.50A 8.50A 9.10 +.40 8.70 5 2050 ---- 9.50B 8.40A 8.40A 8.90 +.40 8.50 839 2055 ---- 9.30B 8.20A 8.20A 8.70 +.40 8.30 2060 ---- 9.10B 8.00A 8.00A 8.50 +.40 8.10 5 2065 ---- 8.90B 7.80A 7.80A 8.30 +.40 7.90 2070 ---- 8.60B 7.60A 7.60A 8.10 +.40 7.70 6 2075 ---- 8.50B 7.50A 7.50A 7.90 +.30 7.60 65 2080 ---- 8.30B 7.30A 7.30A 7.80 +.40 7.40 2085 ---- 8.00B ---- 8.00B 7.60 +.40 7.20 2090 ---- 7.90B 7.00A 7.00A 7.40 +.30 7.10 2095 ---- 7.70B ---- 7.70B 7.30 +.40 6.90 6 2100 ---- 7.50B 6.70A 6.70A 7.10 +.30 6.80 18 772 2105 ---- 7.30B ---- 7.30B 6.90 +.30 6.60 2110 ---- 7.20B 6.40A 6.40A 6.80 +.30 6.50 2115 ---- 7.00B ---- 7.00B 6.60 +.30 6.30 2120 ---- 6.90B ---- 6.90B 6.50 +.30 6.20 2 2125 ---- 6.70B ---- 6.70B 6.40 +.30 6.10 6 2130 ---- 6.60B ---- 6.60B 6.20 +.30 5.90 2 2135 ---- 6.40B ---- 6.40B 6.10 +.30 5.80 2140 5.90 6.20B 5.90 6.20B 6.00 +.30 10 5.70 2145 ---- 6.20B ---- 6.20B 5.80 +.30 5.50 2150 5.60 6.10B 5.60 5.70B 5.70 +.30 7 5.40 41 2155 ---- 5.90B ---- 5.90B 5.60 +.30 5.30 2160 ---- 5.80B ---- 5.80B 5.50 +.30 5.20 2165 ---- 5.70B ---- 5.70B 5.30 +.20 5.10 2170 ---- 5.60B ---- 5.60B 5.20 +.20 5.00 8 2175 ---- 5.40B ---- 5.40B 5.10 +.20 4.90 20 2180 ---- 5.30B ---- 5.30B 5.00 +.20 4.80 8 2185 ---- 5.20B ---- 5.20B 4.90 +.20 4.70 2190 ---- 5.10B ---- 5.10B 4.80 +.20 4.60 2195 ---- 5.00B ---- 5.00B 4.70 +.20 4.50 2200 ---- 4.90B ---- 4.90B 4.60 +.20 1 4.40 2 999 2205 ---- 4.80B ---- 4.80B 4.50 +.20 4.30 9 2210 ---- 4.70B ---- 4.70B 4.40 +.20 4.20 2 2215 ---- 4.60B ---- 4.60B 4.30 +.20 4.10 2220 ---- 4.50B ---- 4.50B 4.20 +.10 4.10 2225 ---- 4.40B ---- 4.40B 4.10 +.10 4.00 7 2230 ---- 4.30B ---- 4.30B 4.10 +.20 3.90 2235 ---- 4.20B ---- 4.20B 4.00 +.20 3.80 2240 ---- 4.10B ---- 4.10B 3.90 +.10 3.80 14 2245 ---- 4.10B ---- 4.10B 3.80 +.10 3.70 7 2250 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 812 2255 ---- 3.90B ---- 3.90B 3.70 +.20 3.50 2260 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 2265 ---- 3.70B ---- 3.70B 3.50 +.10 3.40 2270 ---- 3.60B ---- 3.60B 3.40 +.10 3.30 2275 ---- 3.60B ---- 3.60B 3.40 +.10 3.30 100 2280 ---- 3.50B ---- 3.50B 3.30 +.10 3.20 2285 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 6 2290 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 2300 ---- 3.20B ---- 3.20B 3.10 +.10 1 3.00 1243 2310 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 2320 ---- 3.00B ---- 3.00B 2.80 UNCH 2.80 20 20 2325 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 46 2330 ---- 2.90B ---- 2.90B 2.70 UNCH 2.70 4 2340 ---- 2.80B ---- 2.80B 2.60 UNCH 2.60 2350 ---- 2.70B ---- 2.70B 2.50 UNCH 2.50 508 2360 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 2370 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 2375 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 50 2400 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 286 2425 ---- ---- ---- ---- 1.90 -.10 2.00 2450 ---- ---- ---- ---- 1.80 UNCH 1.80 34 2475 ---- ---- ---- ---- 1.60 -.10 1.70 2500 ---- ---- ---- ---- 1.50 UNCH 1.50 2 618 2525 ---- ---- ---- ---- 1.40 UNCH 1.40 26 2550 ---- ---- ---- ---- 1.30 UNCH 1.30 29 2700 ---- ---- ---- ---- .90 UNCH .90 562 3000 ---- ---- ---- ---- .50 +.10 .40 252 OG MAY23 Gold Option CALL 1000 ---- 701.50B 679.10A 679.10A 693.40 +9.30 684.10 1025 ---- 676.50B 654.20A 654.20A 668.40 +9.30 659.10 1050 ---- 651.30B 629.20A 629.20A 643.40 +9.30 634.10 1075 ---- 626.30B 604.20A 604.20A 618.40 +9.30 609.10 1100 ---- 601.60B 579.10A 579.10A 593.40 +9.30 584.10 1125 ---- 576.70B 554.10A 554.10A 568.40 +9.30 559.10 1150 ---- 551.50B 529.00A 529.00A 543.40 +9.30 534.10 1175 ---- 526.70B 504.10A 504.10A 518.40 +9.30 509.10 1200 ---- 501.80B 479.10A 479.10A 493.40 +9.30 484.10 1225 ---- 476.90B 454.10A 454.10A 468.40 +9.30 459.10 1250 ---- 453.40B 429.20A 429.20A 443.50 +9.30 1 434.20 1275 ---- 427.20B 404.60A 404.60A 418.70 +9.20 409.50 1300 ---- 404.10B 380.00A 380.00A 394.10 +9.20 4 384.90 1325 ---- 378.00B 355.70A 355.70A 369.70 +9.10 360.60 1350 ---- 355.40B 331.20A 331.20A 345.50 +9.00 336.50 1375 ---- 330.20B 307.50A 307.50A 321.60 +8.90 312.70 1380 ---- 325.20B 302.80A 302.80A 316.90 +8.90 308.00 1390 ---- 315.70B 293.40A 293.40A 307.50 +8.90 298.60 1400 ---- 307.80B 284.00A 284.00A 298.10 +8.80 289.30 1410 ---- 297.20B 274.70A 274.70A 288.80 +8.70 280.10 1420 ---- 287.90B 266.10A 266.10A 279.60 +8.70 270.90 1425 ---- 283.10B 261.60A 261.60A 275.00 +8.70 266.30 1430 ---- 278.50B 257.10A 257.10A 270.40 +8.60 261.80 1440 ---- 269.50B 248.10A 248.10A 261.30 +8.50 252.80 1450 ---- 261.60B 239.20A 239.20A 252.30 +8.40 243.90 1460 ---- 252.60B 230.40A 230.40A 243.40 +8.30 235.10 1470 ---- 243.70B 221.70A 221.70A 234.60 +8.20 226.40 1475 ---- 239.30B 217.50A 217.50A 230.30 +8.20 222.10 1480 ---- 234.90B 213.20A 213.20A 225.90 +8.10 217.80 1485 ---- 230.50B 208.80A 208.80A 221.60 +8.10 213.50 1490 ---- 226.20B 204.60A 204.60A 217.30 +8.00 209.30 1495 ---- 221.90B 200.50A 200.50A 213.10 +8.00 205.10 1500 ---- 217.60B 196.30A 196.30A 208.80 +7.80 201.00 1505 ---- 213.40B 192.20A 192.20A 204.60 +7.80 196.80 1510 ---- 209.10B 188.20A 188.20A 200.50 +7.70 192.80 1515 ---- 204.90B 184.20A 184.20A 196.40 +7.70 188.70 1520 ---- 200.80B 180.20A 180.20A 192.30 +7.60 184.70 1525 ---- 196.70B 176.20A 176.20A 188.20 +7.50 180.70 1530 ---- 192.60B 172.30A 172.30A 184.20 +7.40 176.80 1535 ---- 188.50B 168.40A 168.40A 180.20 +7.30 172.90 1540 ---- 184.50B 164.60A 164.60A 176.30 +7.30 169.00 1545 ---- 180.50B 160.80A 160.80A 172.40 +7.20 165.20 1550 ---- 176.60B 157.10A 157.10A 168.50 +7.00 161.50 1555 ---- 172.70B 153.40A 153.40A 164.70 +7.00 157.70 1560 ---- 168.90B 149.80A 149.80A 161.00 +6.90 154.10 1565 ---- 165.10B 146.20A 146.20A 157.30 +6.90 150.40 1570 ---- 161.30B 142.70A 142.70A 153.60 +6.70 146.90 1575 ---- 157.60B 139.20A 139.20A 150.00 +6.70 143.30 1580 ---- 153.90B 135.80A 135.80A 146.40 +6.60 139.80 1 1585 ---- 150.30B 132.40A 132.40A 142.90 +6.50 136.40 1590 ---- 146.80B 129.10A 129.10A 139.40 +6.40 133.00 1595 ---- 143.20B 125.90A 125.90A 136.00 +6.30 129.70 1600 ---- 139.80B 122.60A 122.60A 132.60 +6.20 126.40 1605 ---- 136.40B 119.50A 119.50A 129.30 +6.10 123.20 1610 ---- 133.00B 116.40A 116.40A 126.10 +6.00 120.10 1615 ---- 129.70B 113.30A 113.30A 122.90 +5.90 117.00 1620 ---- 126.40B 110.40A 110.40A 119.70 +5.80 113.90 1625 ---- 123.20B 107.20A 107.20A 116.60 +5.70 110.90 1630 ---- 120.10B 104.10A 104.10A 113.60 +5.60 108.00 1635 ---- 117.00B 101.30A 101.30A 110.60 +5.50 105.10 1640 ---- 114.00B 98.60A 98.60A 107.70 +5.40 102.30 1645 ---- 111.00B 95.90A 95.90A 104.90 +5.30 99.60 1650 ---- 108.10B 93.50A 93.50A 102.10 +5.20 96.90 1655 ---- 105.30B 90.90A 90.90A 99.40 +5.10 94.30 1660 ---- 102.50B 88.40A 88.40A 96.70 +5.00 91.70 1665 ---- 99.80B 86.00A 86.00A 94.10 +4.90 89.20 1670 ---- 97.10B 83.60A 83.60A 91.50 +4.80 86.70 1675 ---- 94.50B 81.30A 81.30A 89.10 +4.80 84.30 1680 ---- 91.90B 79.00A 79.00A 86.60 +4.60 82.00 4 1685 ---- 89.40B 76.80A 76.80A 84.30 +4.50 79.80 1690 ---- 87.00B 74.50A 74.50A 82.00 +4.40 77.60 4 1695 ---- 84.60B 72.60A 72.60A 79.70 +4.30 75.40 1700 ---- 82.30B 70.60A 70.60A 77.50 +4.20 73.30 25 1705 ---- 80.20B 68.60A 68.60A 75.40 +4.10 71.30 1710 ---- 78.00B 66.70A 66.70A 73.30 +4.00 69.30 1715 ---- 75.90B 64.90A 64.90A 71.30 +3.90 67.40 1720 ---- 73.80B 63.00A 63.00A 69.30 +3.80 65.50 4 1725 ---- 71.70B 61.30A 61.30A 67.40 +3.70 63.70 1730 ---- 69.80B 59.60A 59.60A 65.50 +3.60 61.90 1735 ---- 67.90B 57.90A 57.90A 63.70 +3.50 60.20 1740 ---- 66.00B 56.30A 56.30A 62.00 +3.50 58.50 4 1745 ---- 64.30B 54.80A 54.80A 60.30 +3.40 56.90 1750 ---- 62.50B 53.20A 53.20A 58.60 +3.30 55.30 4 1755 ---- 60.80B 51.80A 51.80A 57.00 +3.20 53.80 1760 ---- 59.20B 50.40A 50.40A 55.50 +3.20 52.30 1765 ---- 57.50B 49.00A 49.00A 53.90 +3.00 50.90 1770 ---- 56.00B 47.70A 47.70A 52.50 +3.00 49.50 1775 ---- 54.50B 46.30A 46.30A 51.00 +2.80 48.20 252 1780 ---- 53.00B 45.10A 45.10A 49.70 +2.80 46.90 1785 ---- 51.60B 43.90A 43.90A 48.30 +2.70 45.60 1 1790 ---- 50.20B 42.70A 42.70A 47.00 +2.60 44.40 1795 ---- 48.80B 41.60A 41.60A 45.80 +2.60 43.20 1800 ---- 47.60B 40.50A 40.50A 44.50 +2.50 42.00 15 213 1805 ---- 46.30B 39.40A 39.40A 43.40 +2.50 40.90 1810 ---- 45.10B 38.30A 38.30A 42.20 +2.40 39.80 1815 41.40 43.90B 37.30A 41.90B 41.10 +2.30 1 38.80 1820 ---- 42.80B 36.40A 36.40A 40.00 +2.20 37.80 1825 ---- 41.60B 35.40A 35.40A 39.00 +2.20 36.80 100 1830 ---- 40.60B 34.50A 34.50A 38.00 +2.20 35.80 1835 ---- 39.50B 33.60A 33.60A 37.00 +2.10 34.90 1840 ---- 38.50B 32.70A 32.70A 36.00 +2.00 34.00 1845 ---- 37.50B 31.90A 31.90A 35.10 +2.00 33.10 1850 ---- 36.50B 31.10A 31.10A 34.20 +1.90 32.30 470 1855 ---- 35.60B 30.30A 30.30A 33.30 +1.90 31.40 1860 ---- 34.60B 29.50A 29.50A 32.50 +1.80 30.70 1865 ---- 33.80B 28.80A 28.80A 31.70 +1.80 29.90 1870 ---- 32.80B 28.10A 28.10A 30.90 +1.80 29.10 1875 ---- 32.10B 27.40A 27.40A 30.10 +1.70 28.40 1880 ---- 31.30B 26.70A 26.70A 29.30 +1.60 27.70 1885 ---- 30.50B 26.00A 26.00A 28.60 +1.60 27.00 1890 ---- 29.70B 25.40A 25.40A 27.90 +1.50 26.40 5 1895 ---- 29.00B 24.80A 24.80A 27.20 +1.50 25.70 5 1900 ---- 28.30B 24.20A 24.20A 26.60 +1.50 25.10 600 1905 ---- 27.60B 23.60A 23.60A 25.90 +1.40 24.50 1 1910 ---- 27.00B 23.00A 23.00A 25.30 +1.40 23.90 1915 ---- 26.30B 22.50A 22.50A 24.70 +1.40 23.30 1920 ---- 25.70B 22.00A 22.00A 24.10 +1.30 22.80 1 1925 ---- 25.10B 21.50A 21.50A 23.50 +1.20 22.30 1930 ---- 24.50B 21.00A 21.00A 23.00 +1.30 21.70 5 1935 ---- 23.90B 20.50A 20.50A 22.40 +1.20 21.20 1940 ---- 23.30B 20.00A 20.00A 21.90 +1.10 20.80 1945 ---- 22.80B 19.60A 19.60A 21.40 +1.10 20.30 1950 ---- 22.30B 19.10A 19.10A 20.90 +1.10 19.80 1955 ---- 21.70B 18.70A 18.70A 20.40 +1.00 19.40 1960 ---- 21.20B 18.30A 18.30A 20.00 +1.10 18.90 1965 ---- 20.70B 17.90A 17.90A 19.50 +1.00 18.50 10 1970 ---- 20.30B 17.50A 17.50A 19.10 +1.00 18.10 1975 ---- 19.80B 17.10A 17.10A 18.70 +1.00 17.70 1980 ---- 19.40B 16.70A 16.70A 18.30 +1.00 17.30 2 1985 ---- 18.90B 16.50A 16.50A 17.90 +1.00 16.90 1990 ---- 18.50B 16.00A 16.00A 17.50 +1.00 16.50 1995 ---- 18.10B 15.70A 15.70A 17.10 +.90 16.20 2000 ---- 17.70B 15.40A 15.40A 16.70 +.90 15.80 9 16 2005 ---- 17.30B 15.00A 15.00A 16.30 +.80 15.50 2010 ---- 16.90B 14.70A 14.70A 16.00 +.80 15.20 2015 ---- 16.60B 14.40A 14.40A 15.60 +.80 14.80 2020 ---- 16.20B 14.10A 14.10A 15.30 +.80 14.50 2025 ---- 15.90B 13.80A 13.80A 15.00 +.80 14.20 21 2030 ---- 15.50B 13.50A 13.50A 14.60 +.70 13.90 2035 ---- 15.20B 13.30A 13.30A 14.30 +.70 13.60 2040 ---- 14.80B 13.00A 13.00A 14.00 +.70 13.30 2045 ---- 14.50B 12.70A 12.70A 13.70 +.70 13.00 2050 ---- 14.20B 12.50A 12.50A 13.40 +.70 12.70 9 2055 ---- 13.80B 12.20A 12.20A 13.10 +.60 12.50 2060 ---- 13.50B 12.00A 12.00A 12.90 +.70 12.20 2065 ---- 13.30B 11.80A 11.80A 12.60 +.60 12.00 2070 ---- 13.00B 11.60A 11.60A 12.30 +.60 11.70 1 2075 ---- 12.80B 11.30A 11.30A 12.10 +.60 11.50 2080 ---- 12.40B 11.10A 11.10A 11.80 +.60 11.20 2085 ---- 12.30B 10.90A 10.90A 11.60 +.60 11.00 2090 ---- 12.00B 10.60A 10.60A 11.40 +.60 10.80 2095 ---- 11.80B 10.40A 10.40A 11.10 +.50 10.60 2100 11.80 11.80 10.20A 10.80A 10.90 +.50 1 10.40 2 2105 ---- 11.20B 10.10A 10.10A 10.70 +.50 10.20 3 2110 ---- 11.00B 9.90A 9.90A 10.50 +.50 10.00 2115 ---- 10.90B 9.70A 9.70A 10.30 +.50 9.80 2120 ---- 10.70B 9.50A 9.50A 10.10 +.50 9.60 2125 ---- 10.40B ---- 10.40B 9.90 +.50 9.40 2130 ---- 10.20B ---- 10.20B 9.70 +.50 9.20 2135 ---- 10.00B ---- 10.00B 9.50 +.50 9.00 2140 ---- 9.80B 8.80A 8.80A 9.30 +.40 8.90 2145 ---- 9.70B ---- 9.70B 9.10 +.40 8.70 2150 ---- 9.40B ---- 9.40B 9.00 +.50 8.50 2155 ---- 9.30B ---- 9.30B 8.80 +.40 8.40 2160 ---- 9.10B ---- 9.10B 8.60 +.40 8.20 2165 ---- 8.90B ---- 8.90B 8.50 +.40 8.10 2170 ---- 8.70B ---- 8.70B 8.30 +.40 7.90 2175 ---- 8.60B ---- 8.60B 8.20 +.40 7.80 2180 ---- 8.40B ---- 8.40B 8.00 +.40 7.60 2185 ---- 8.30B ---- 8.30B 7.80 +.30 7.50 2190 ---- 8.10B ---- 8.10B 7.70 +.40 7.30 2195 ---- 8.00B ---- 8.00B 7.60 +.40 7.20 2200 ---- 7.80B ---- 7.80B 7.40 +.30 7.10 2205 ---- 7.70B ---- 7.70B 7.30 +.40 6.90 2210 ---- 7.60B ---- 7.60B 7.10 +.30 6.80 2215 ---- 7.40B ---- 7.40B 7.00 +.30 6.70 2220 ---- 7.20B ---- 7.20B 6.90 +.30 6.60 2225 ---- 7.20B ---- 7.20B 6.80 +.40 6.40 2230 ---- 7.00B ---- 7.00B 6.60 +.30 6.30 2235 ---- 6.80B ---- 6.80B 6.50 +.30 6.20 2240 ---- 6.80B ---- 6.80B 6.40 +.30 6.10 2245 ---- 6.60B ---- 6.60B 6.30 +.30 6.00 2250 ---- 6.50B ---- 6.50B 6.20 +.30 5.90 2255 ---- 6.40B ---- 6.40B 6.10 +.30 5.80 2260 ---- 6.20B ---- 6.20B 6.00 +.30 5.70 2265 ---- 6.20B ---- 6.20B 5.90 +.30 5.60 2270 ---- 6.10B ---- 6.10B 5.80 +.30 5.50 2275 ---- 6.00B ---- 6.00B 5.70 +.30 5.40 7 2280 ---- 5.90B ---- 5.90B 5.60 +.30 5.30 2290 ---- 5.70B ---- 5.70B 5.40 +.30 5.10 2300 ---- 5.50B ---- 5.50B 5.20 +.20 5.00 7 2310 ---- 5.30B ---- 5.30B 5.00 +.20 4.80 2320 ---- 5.10B ---- 5.10B 4.90 +.30 4.60 7 2325 ---- 5.00B ---- 5.00B 4.80 +.20 4.60 2330 ---- 4.90B ---- 4.90B 4.70 +.20 4.50 2340 ---- 4.80B ---- 4.80B 4.50 +.10 4.40 2350 ---- 4.60B ---- 4.60B 4.40 +.20 4.20 7 2360 ---- 4.50B ---- 4.50B 4.30 +.20 4.10 2370 ---- 4.30B ---- 4.30B 4.10 +.10 4.00 2375 ---- 4.20B ---- 4.20B 4.10 +.20 3.90 2400 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 50 2425 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 2450 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 2475 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 2500 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 2 2525 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 2550 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 5 2750 ---- ---- ---- ---- 1.50 +.10 1.40 2 OG JUN23 Gold Option CALL 1000 ---- 701.50B 679.40A 679.40A 693.40 +9.30 684.10 1025 ---- 676.50B 654.60A 654.60A 668.40 +9.30 659.10 1050 ---- 651.50B 629.60A 629.60A 643.40 +9.30 634.10 1060 ---- 641.50B 619.60A 619.60A 633.40 +9.30 624.10 1070 ---- 631.50B 609.60A 609.60A 623.40 +9.30 614.10 1075 ---- 626.50B 604.60A 604.60A 618.40 +9.30 609.10 1080 ---- 621.50B 599.60A 599.60A 613.40 +9.30 604.10 1090 ---- 611.50B 589.40A 589.40A 603.40 +9.30 594.10 1100 ---- 601.60B 579.30A 579.30A 593.40 +9.30 584.10 1110 ---- 591.60B 569.40A 569.40A 583.40 +9.30 574.10 1120 ---- 581.60B 559.30A 559.30A 573.40 +9.30 564.10 1125 ---- 576.60B 554.30A 554.30A 568.40 +9.30 559.10 1130 ---- 571.60B 549.30A 549.30A 563.40 +9.30 554.10 1140 ---- 561.70B 539.50A 539.50A 553.40 +9.30 544.10 1150 ---- 551.60B 529.30A 529.30A 543.40 +9.30 534.10 1155 ---- 546.70B 524.50A 524.50A 538.40 +9.30 529.10 1160 ---- 541.60B 519.50A 519.50A 533.40 +9.30 524.10 1165 ---- 536.60B 514.50A 514.50A 528.40 +9.30 519.10 1170 ---- 531.60B 509.30A 509.30A 523.40 +9.30 514.10 1175 ---- 526.60B 504.30A 504.30A 518.40 +9.30 509.10 1180 ---- 521.60B 499.30A 499.30A 513.40 +9.30 504.10 1185 ---- 516.60B 494.30A 494.30A 508.40 +9.30 499.10 1190 ---- 511.30B 489.30A 489.30A 503.40 +9.30 494.10 1195 ---- 506.20B 484.30A 484.30A 498.40 +9.30 489.10 1200 ---- 503.20B 479.20A 479.20A 493.40 +9.30 484.10 1205 ---- 496.70B 474.40A 474.40A 488.40 +9.30 479.10 1210 ---- 491.90B 469.30A 469.30A 483.40 +9.30 474.10 1215 ---- 486.70B 464.30A 464.30A 478.40 +9.30 469.10 1220 ---- 481.70B 459.40A 459.40A 473.40 +9.20 464.20 1225 ---- 476.70B 454.40A 454.40A 468.40 +9.20 459.20 1230 ---- 471.40B 449.50A 449.50A 463.50 +9.30 454.20 1235 ---- 466.80B 444.50A 444.50A 458.50 +9.20 449.30 1240 ---- 462.00B 439.70A 439.70A 453.60 +9.30 444.30 1245 ---- 456.90B 434.60A 434.60A 448.60 +9.20 439.40 1250 ---- 453.60B 429.70A 429.70A 443.70 +9.30 434.40 1255 ---- 446.90B 424.90A 424.90A 438.70 +9.20 429.50 1260 ---- 442.10B 419.90A 419.90A 433.80 +9.20 424.60 1265 ---- 437.20B 414.90A 414.90A 428.90 +9.20 419.70 1270 ---- 431.90B 410.10A 410.10A 423.90 +9.10 414.80 1275 ---- 427.00B 405.20A 405.20A 419.00 +9.10 409.90 1280 ---- 422.40B 400.30A 400.30A 414.10 +9.10 405.00 1285 ---- 417.50B 395.40A 395.40A 409.20 +9.10 400.10 1290 ---- 412.70B 390.60A 390.60A 404.40 +9.10 395.30 1295 ---- 407.90B 385.70A 385.70A 399.50 +9.10 390.40 1300 ---- 404.60B 381.20A 381.20A 394.60 +9.10 385.50 1305 ---- 398.10B 376.00A 376.00A 389.80 +9.10 380.70 1310 ---- 393.30B 371.20A 371.20A 384.90 +9.00 375.90 1315 ---- 388.20B 366.70A 366.70A 380.10 +9.00 371.10 1320 ---- 383.70B 361.20A 361.20A 375.30 +9.00 366.30 1325 ---- 378.70B 356.20A 356.20A 370.50 +9.00 361.50 1330 ---- 373.90B 351.70A 351.70A 365.70 +9.00 356.70 1335 ---- 369.10B 346.70A 346.70A 360.90 +9.00 351.90 1340 ---- 364.00B 342.20A 342.20A 356.10 +8.90 347.20 1345 ---- 359.60B 337.30A 337.30A 351.30 +8.90 342.40 1350 ---- 356.50B 332.50A 332.50A 346.60 +8.90 337.70 1355 ---- 349.80B 328.00A 328.00A 341.90 +8.90 333.00 1360 ---- 345.10B 323.30A 323.30A 337.10 +8.80 328.30 1365 ---- 340.70B 318.40A 318.40A 332.40 +8.80 323.60 1370 ---- 336.00B 314.00A 314.00A 327.70 +8.80 318.90 1375 ---- 331.30B 309.10A 309.10A 323.10 +8.80 314.30 1380 ---- 326.60B 304.50A 304.50A 318.40 +8.80 309.60 1385 ---- 321.90B 299.90A 299.90A 313.70 +8.70 305.00 1390 ---- 317.00B 295.60A 295.60A 309.10 +8.70 300.40 1395 ---- 312.60B 291.30A 291.30A 304.50 +8.60 295.90 1400 ---- 309.50B 286.70A 286.70A 299.90 +8.60 291.30 1405 ---- 303.00B 282.20A 282.20A 295.30 +8.60 286.70 1410 ---- 298.50B 277.70A 277.70A 290.80 +8.60 282.20 1415 ---- 294.20B 273.30A 273.30A 286.20 +8.50 277.70 1420 ---- 289.60B 268.70A 268.70A 281.70 +8.50 273.20 1425 ---- 286.50B 264.30A 264.30A 277.20 +8.40 268.80 1430 ---- 282.10B 259.80A 259.80A 272.70 +8.30 264.40 1435 ---- 277.60B 255.40A 255.40A 268.30 +8.40 259.90 1440 ---- 273.10B 251.10A 251.10A 263.90 +8.30 255.60 1445 ---- 268.60B 246.80A 246.80A 259.50 +8.30 251.20 1450 ---- 264.20B 242.30A 242.30A 255.10 +8.30 246.80 1455 ---- 259.80B 238.10A 238.10A 250.70 +8.20 242.50 1460 ---- 255.40B 233.80A 233.80A 246.40 +8.20 238.20 1465 ---- 251.10B 229.40A 229.40A 242.10 +8.10 234.00 1470 ---- 246.70B 225.20A 225.20A 237.80 +8.00 229.80 1475 ---- 242.40B 221.00A 221.00A 233.50 +8.00 225.50 1480 ---- 238.10B 216.90A 216.90A 229.30 +7.90 221.40 1485 ---- 233.90B 212.80A 212.80A 225.10 +7.90 217.20 200 1490 ---- 229.60B 208.70A 208.70A 220.90 +7.80 213.10 1495 ---- 225.40B 204.60A 204.60A 216.80 +7.80 209.00 1500 ---- 221.30B 200.60A 200.60A 212.70 +7.70 205.00 1505 ---- 217.10B 196.70A 196.70A 208.60 +7.60 201.00 1510 ---- 213.00B 192.70A 192.70A 204.60 +7.60 197.00 1515 ---- 208.90B 188.80A 188.80A 200.60 +7.60 193.00 1520 ---- 204.90B 184.90A 184.90A 196.60 +7.50 189.10 1525 ---- 200.90B 181.10A 181.10A 192.70 +7.40 185.30 1530 ---- 196.90B 177.30A 177.30A 188.80 +7.30 181.50 1535 ---- 193.00B 173.50A 173.50A 184.90 +7.20 177.70 1540 ---- 189.10B 169.80A 169.80A 181.10 +7.20 173.90 1545 ---- 185.20B 166.20A 166.20A 177.30 +7.10 170.20 1550 ---- 181.40B 162.50A 162.50A 173.60 +7.00 166.60 1555 ---- 177.60B 159.00A 159.00A 169.90 +6.90 163.00 1560 ---- 173.90B 155.50A 155.50A 166.30 +6.90 159.40 1565 ---- 170.20B 152.00A 152.00A 162.70 +6.80 155.90 1570 ---- 166.60B 148.60A 148.60A 159.10 +6.70 152.40 1575 ---- 163.00B 145.20A 145.20A 155.60 +6.60 149.00 1580 ---- 159.40B 141.90A 141.90A 152.20 +6.60 145.60 1585 ---- 155.90B 138.60A 138.60A 148.80 +6.50 142.30 1590 ---- 152.50B 135.40A 135.40A 145.40 +6.40 139.00 1595 ---- 149.10B 132.20A 132.20A 142.10 +6.30 135.80 1600 ---- 145.70B 129.10A 129.10A 138.80 +6.10 132.70 1 1605 ---- 142.40B 126.10A 126.10A 135.60 +6.10 129.50 1610 ---- 139.20B 123.00A 123.00A 132.50 +6.00 126.50 1615 ---- 136.00B 120.10A 120.10A 129.40 +5.90 123.50 1620 ---- 132.80B 116.90A 116.90A 126.30 +5.80 120.50 1625 ---- 129.70B 114.10A 114.10A 123.30 +5.70 117.60 1630 ---- 126.70B 111.30A 111.30A 120.40 +5.60 114.80 1635 ---- 123.70B 108.60A 108.60A 117.50 +5.50 112.00 1640 ---- 120.70B 105.90A 105.90A 114.60 +5.30 109.30 1645 ---- 117.90B 103.30A 103.30A 111.90 +5.30 106.60 1650 ---- 115.00B 100.50A 100.50A 109.10 +5.10 104.00 2 1655 ---- 112.20B 98.20A 98.20A 106.50 +5.10 101.40 1660 ---- 109.50B 95.70A 95.70A 103.90 +5.00 98.90 1665 ---- 106.80B 93.30A 93.30A 101.30 +4.90 96.40 1670 ---- 104.20B 91.00A 91.00A 98.80 +4.80 94.00 90 1675 ---- 101.70B 88.70A 88.70A 96.40 +4.70 91.70 310 1680 ---- 99.20B 86.50A 86.50A 94.00 +4.60 2 89.40 1685 90.60 96.70B 84.30A 93.50B 91.60 +4.40 3 87.20 1690 ---- 94.50B 82.20A 82.20A 89.40 +4.40 85.00 1695 86.20 92.10B 80.20A 89.00B 87.10 +4.20 4 82.90 1700 88.80 89.90B 78.20A 86.80B 85.00 +4.20 4 80.80 1242 1705 ---- 87.70B 76.20A 76.20A 82.80 +4.00 78.80 1710 ---- 85.50B 74.30A 74.30A 80.80 +3.90 76.90 1715 ---- 83.30B 72.50A 72.50A 78.80 +3.80 75.00 5 1720 ---- 81.40B 70.70A 70.70A 76.80 +3.70 73.10 1725 ---- 79.40B 68.90A 68.90A 74.90 +3.60 71.30 65 1730 ---- 77.40B 67.20A 67.20A 73.10 +3.60 69.50 1 1735 ---- 75.60B 65.50A 65.50A 71.30 +3.50 67.80 200 1740 ---- 73.80B 63.90A 63.90A 69.50 +3.40 1 66.10 1745 ---- 72.00B 62.30A 62.30A 67.80 +3.30 64.50 20 1750 ---- 70.10B 60.80A 60.80A 66.10 +3.20 1 62.90 559 1755 ---- 68.50B 59.30A 59.30A 64.50 +3.10 61.40 1760 ---- 66.70B 57.80A 57.80A 63.00 +3.10 59.90 20 1765 ---- 65.20B 56.40A 56.40A 61.40 +3.00 58.40 21 1770 ---- 63.60B 55.00A 55.00A 59.90 +2.90 57.00 1 1775 ---- 62.00B 53.70A 53.70A 58.50 +2.90 55.60 5 113 1780 ---- 60.50B 52.40A 52.40A 57.10 +2.80 54.30 1785 ---- 59.10B 51.20A 51.20A 55.70 +2.80 52.90 1790 ---- 57.60B 49.90A 49.90A 54.40 +2.70 51.70 1795 ---- 56.30B 48.80A 48.80A 53.10 +2.70 50.40 1800 ---- 54.90B 47.50A 47.50A 51.80 +2.60 49.20 755 1805 ---- 53.70B 46.50A 46.50A 50.60 +2.60 48.00 1810 ---- 52.40B 45.40A 45.40A 49.40 +2.50 46.90 15 1815 ---- 51.10B 44.30A 44.30A 48.20 +2.40 45.80 1820 ---- 50.00B 43.30A 43.30A 47.00 +2.30 44.70 53 1825 ---- 48.80B 42.30A 42.30A 45.90 +2.20 43.70 7 1830 ---- 47.70B 41.30A 41.30A 44.90 +2.30 42.60 1835 ---- 46.60B 40.40A 40.40A 43.80 +2.10 41.70 1840 ---- 45.50B 39.40A 39.40A 42.80 +2.10 40.70 2 1845 ---- 44.50B 38.50A 38.50A 41.80 +2.00 39.80 1850 ---- 43.40B 37.60A 37.60A 40.90 +2.10 38.80 2174 1855 ---- 42.50B 36.80A 36.80A 40.00 +2.00 38.00 1860 ---- 41.50B 36.00A 36.00A 39.10 +2.00 37.10 1 1865 ---- 40.60B 35.20A 35.20A 38.20 +1.90 36.30 16 1870 ---- 39.60B 34.40A 34.40A 37.30 +1.80 35.50 1875 ---- 38.80B 33.60A 33.60A 36.50 +1.80 34.70 211 1880 ---- 37.90B 32.90A 32.90A 35.70 +1.80 33.90 1885 ---- 37.10B 32.20A 32.20A 34.90 +1.70 33.20 1890 ---- 36.10B 31.50A 31.50A 34.20 +1.80 32.40 1895 ---- 35.30B 30.80A 30.80A 33.40 +1.70 31.70 1900 ---- 34.60B 30.10A 30.10A 32.70 +1.60 31.10 1 1801 1905 ---- 33.80B 29.50A 29.50A 32.00 +1.60 30.40 14 1910 ---- 33.20B 28.90A 28.90A 31.40 +1.70 29.70 5 1915 ---- 32.50B 28.20A 28.20A 30.70 +1.60 29.10 1920 ---- 31.70B 27.70A 27.70A 30.00 +1.50 28.50 8 1925 ---- 31.00B 27.10A 27.10A 29.40 +1.50 27.90 82 1930 ---- 30.40B 26.50A 26.50A 28.80 +1.50 27.30 16 1935 ---- 29.70B 26.00A 26.00A 28.20 +1.40 26.80 1940 ---- 29.10B 25.40A 25.40A 27.60 +1.40 26.20 7 1945 ---- 28.50B 25.00A 25.00A 27.00 +1.30 25.70 14 1950 ---- 28.00B 24.40A 24.40A 26.50 +1.40 25.10 8562 1955 ---- 27.40B 24.00A 24.00A 25.90 +1.30 24.60 1960 ---- 26.80B 23.40A 23.40A 25.40 +1.30 24.10 14 1965 ---- 26.10B 23.00A 23.00A 24.90 +1.30 23.60 1970 ---- 25.70B 22.50A 22.50A 24.40 +1.30 23.10 1975 ---- 25.20B 22.10A 22.10A 23.90 +1.20 22.70 1 1980 ---- 24.60B 21.60A 21.60A 23.40 +1.20 22.20 5 1985 ---- 24.20B 21.20A 21.20A 22.90 +1.10 21.80 1990 ---- 23.70B 20.80A 20.80A 22.50 +1.20 21.30 1995 ---- 23.20B 20.40A 20.40A 22.00 +1.10 20.90 2000 ---- 22.70B 19.90A 19.90A 21.60 +1.10 20.50 2650 2005 ---- 22.20B 19.60A 19.60A 21.20 +1.10 20.10 2010 ---- 21.80B 19.20A 19.20A 20.70 +1.00 19.70 2015 ---- 21.40B 18.90A 18.90A 20.30 +1.00 19.30 2020 ---- 21.00B 18.60A 18.60A 19.90 +.90 19.00 490 2025 ---- 20.60B 18.20A 18.20A 19.60 +1.00 18.60 50 2030 ---- 20.20B 17.80A 17.80A 19.20 +1.00 18.20 2035 ---- 19.80B 17.50A 17.50A 18.80 +.90 17.90 2040 ---- 19.40B 17.20A 17.20A 18.50 +1.00 17.50 1 2045 ---- 19.10B 16.90A 16.90A 18.10 +.90 17.20 2050 ---- 18.70B 16.60A 16.60A 17.80 +.90 16.90 1661 2055 ---- 18.30B 16.30A 16.30A 17.40 +.80 16.60 2060 ---- 18.00B 16.00A 16.00A 17.10 +.80 16.30 2065 ---- 17.70B 15.70A 15.70A 16.80 +.80 16.00 2070 ---- 17.30B 15.50A 15.50A 16.50 +.80 15.70 4 2075 ---- 17.00B 15.10A 15.10A 16.20 +.80 15.40 10 2080 ---- 16.70B 14.90A 14.90A 15.90 +.80 15.10 2085 ---- 16.40B 14.60A 14.60A 15.60 +.70 14.90 2090 ---- 16.10B 14.40A 14.40A 15.30 +.70 14.60 2095 ---- 15.80B 14.20A 14.20A 15.00 +.70 14.30 2100 ---- 15.50B 13.90A 13.90A 14.80 +.70 14.10 1147 2105 ---- 15.10B 13.60A 13.60A 14.50 +.70 13.80 2110 ---- 14.90B 13.50A 13.50A 14.20 +.60 13.60 2115 ---- 14.70B 13.20A 13.20A 14.00 +.70 13.30 2120 ---- 14.30B 13.00A 13.00A 13.70 +.60 13.10 2125 ---- 14.20B 12.70A 12.70A 13.50 +.60 12.90 73 2130 ---- 13.90B 12.50A 12.50A 13.20 +.60 12.60 1 2135 ---- 13.70B 12.30A 12.30A 13.00 +.60 12.40 2140 ---- 13.40B 12.10A 12.10A 12.80 +.60 12.20 2145 ---- 13.20B 11.90A 11.90A 12.50 +.50 12.00 2150 ---- 13.00B 11.70A 11.70A 12.30 +.50 11.80 1167 2155 ---- 12.70B 11.50A 11.50A 12.10 +.50 11.60 2160 ---- 12.50B 11.30A 11.30A 11.90 +.50 11.40 2165 ---- 12.30B ---- 12.30B 11.70 +.50 11.20 2170 ---- 12.10B ---- 12.10B 11.50 +.50 11.00 2175 ---- 11.90B ---- 11.90B 11.30 +.50 10.80 19 2180 ---- 11.70B ---- 11.70B 11.10 +.50 10.60 2185 ---- 11.50B ---- 11.50B 10.90 +.40 10.50 2190 ---- 11.30B ---- 11.30B 10.80 +.50 10.30 2195 ---- 11.10B ---- 11.10B 10.60 +.50 10.10 2200 ---- 10.90B ---- 10.90B 10.40 +.40 10.00 1313 2205 ---- 10.80B ---- 10.80B 10.30 +.50 9.80 2210 ---- 10.50B ---- 10.50B 10.10 +.50 9.60 2215 ---- 10.40B ---- 10.40B 9.90 +.40 9.50 2220 ---- 10.30B ---- 10.30B 9.80 +.50 9.30 2225 ---- 10.10B ---- 10.10B 9.60 +.40 9.20 2230 ---- 9.90B ---- 9.90B 9.50 +.50 9.00 2235 ---- 9.80B ---- 9.80B 9.30 +.40 8.90 2240 ---- 9.50B ---- 9.50B 9.20 +.50 8.70 2245 ---- 9.40B ---- 9.40B 9.00 +.40 8.60 2250 ---- 9.30B ---- 9.30B 8.90 +.40 8.50 89 2255 ---- 9.10B ---- 9.10B 8.70 +.40 8.30 2260 ---- 9.00B ---- 9.00B 8.60 +.40 8.20 2265 ---- 8.80B ---- 8.80B 8.40 +.30 8.10 2270 ---- 8.70B ---- 8.70B 8.30 +.30 8.00 35 2275 ---- 8.60B ---- 8.60B 8.20 +.40 7.80 20 2280 ---- 8.40B ---- 8.40B 8.00 +.30 7.70 2285 ---- 8.20B ---- 8.20B 7.90 +.30 7.60 5 2290 ---- 8.20B ---- 8.20B 7.80 +.30 7.50 2295 ---- 8.00B ---- 8.00B 7.70 +.30 7.40 4 2300 ---- 8.00B ---- 8.00B 7.60 +.30 7.30 158 2305 ---- 7.80B ---- 7.80B 7.40 +.30 7.10 2310 ---- 7.70B ---- 7.70B 7.30 +.30 7.00 2315 ---- 7.60B ---- 7.60B 7.20 +.30 6.90 2320 ---- 7.40B ---- 7.40B 7.10 +.30 6.80 2325 ---- 7.40B ---- 7.40B 7.00 +.30 6.70 2330 ---- 7.20B ---- 7.20B 6.90 +.30 6.60 2335 ---- 7.10B ---- 7.10B 6.80 +.30 6.50 2340 ---- 7.00B ---- 7.00B 6.70 +.30 6.40 2350 ---- 6.80B ---- 6.80B 6.50 +.20 6.30 15 2360 ---- 6.60B ---- 6.60B 6.30 +.20 6.10 2370 ---- 6.40B ---- 6.40B 6.10 +.20 5.90 2375 ---- 6.30B ---- 6.30B 6.10 +.30 5.80 25 2380 ---- 6.20B ---- 6.20B 6.00 +.20 5.80 2390 ---- 6.10B ---- 6.10B 5.80 +.20 5.60 2400 ---- 5.90B ---- 5.90B 5.60 +.20 5.40 858 2410 ---- 5.70B ---- 5.70B 5.50 +.20 5.30 2420 ---- 5.50B ---- 5.50B 5.30 +.10 5.20 2425 ---- 5.50B ---- 5.50B 5.30 +.20 5.10 2430 ---- 5.40B ---- 5.40B 5.20 +.20 5.00 2440 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 5 2450 ---- 5.10B ---- 5.10B 4.90 +.10 4.80 25 2475 ---- 4.80B ---- 4.80B 4.60 +.10 4.50 2500 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 444 2525 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 2550 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 45 2575 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 5 2600 ---- ---- ---- ---- 3.40 +.10 3.30 1271 2625 ---- ---- ---- ---- 3.20 +.10 3.10 10 2700 ---- ---- ---- ---- 2.70 +.10 2.60 793 2850 ---- ---- ---- ---- 1.90 UNCH 1.90 64 2900 ---- ---- ---- ---- 1.70 UNCH 1.70 20 3000 ---- ---- ---- ---- 1.40 UNCH 1.40 1901 850 ---- 851.40B 829.80A 829.80A 843.40 +9.30 834.10 875 ---- 826.40B 804.80A 804.80A 818.40 +9.30 809.10 900 ---- 801.40B 779.70A 779.70A 793.40 +9.30 784.10 925 ---- 776.40B 754.60A 754.60A 768.40 +9.30 759.10 950 ---- 751.40B 729.70A 729.70A 743.40 +9.30 734.10 975 ---- 726.50B 704.70A 704.70A 718.40 +9.30 709.10 OG JLY23 Gold Option CALL 1200 ---- 517.90B ---- 517.90B 508.10 +9.30 498.80 1225 ---- ---- ---- ---- 483.20 +9.30 473.90 1250 ---- 468.40B ---- 468.40B 458.40 +9.10 449.30 1275 ---- ---- ---- ---- 433.90 +9.10 424.80 1300 ---- 419.60B ---- 419.60B 409.60 +9.00 400.60 2 1325 ---- ---- ---- ---- 385.60 +8.90 376.70 1350 ---- 371.80B ---- 371.80B 361.90 +8.80 353.10 1375 ---- ---- ---- ---- 338.50 +8.70 329.80 1390 ---- ---- ---- ---- 324.70 +8.60 316.10 1400 ---- 325.20B ---- 325.20B 315.60 +8.60 307.00 1410 ---- 307.30B ---- 307.30B 306.50 +8.50 298.00 4 1420 ---- 307.00B ---- 307.00B 297.50 +8.40 289.10 1425 ---- 302.50B ---- 302.50B 293.10 +8.40 284.70 1430 ---- 298.00B ---- 298.00B 288.60 +8.30 280.30 2 1440 ---- 289.10B ---- 289.10B 279.80 +8.20 271.60 1450 ---- 280.30B ---- 280.30B 271.10 +8.10 263.00 1460 ---- 271.60B ---- 271.60B 262.50 +8.10 254.40 1470 ---- 262.90B ---- 262.90B 254.00 +8.00 246.00 1475 ---- 258.70B ---- 258.70B 249.80 +8.00 241.80 1480 ---- 254.40B ---- 254.40B 245.60 +7.90 237.70 1 1490 ---- 246.00B ---- 246.00B 237.30 +7.80 229.50 1 1495 ---- 241.80B ---- 241.80B 233.20 +7.80 225.40 1500 ---- 237.70B ---- 237.70B 229.10 +7.70 221.40 1 1505 ---- 233.60B ---- 233.60B 225.10 +7.70 217.40 1510 ---- 229.50B ---- 229.50B 221.10 +7.60 213.50 1 1515 ---- 225.40B ---- 225.40B 217.10 +7.50 209.60 1520 ---- 221.40B ---- 221.40B 213.10 +7.40 205.70 1525 ---- 217.40B ---- 217.40B 209.20 +7.40 201.80 1530 ---- 213.50B ---- 213.50B 205.40 +7.40 198.00 1 1535 ---- 209.60B ---- 209.60B 201.50 +7.20 194.30 1540 ---- 205.70B ---- 205.70B 197.70 +7.20 190.50 1545 ---- 201.80B ---- 201.80B 194.00 +7.20 186.80 1550 ---- 198.00B ---- 198.00B 190.30 +7.10 183.20 1555 ---- 194.30B ---- 194.30B 186.60 +7.00 179.60 1560 ---- 190.50B ---- 190.50B 182.90 +6.90 176.00 1565 ---- 186.90B ---- 186.90B 179.30 +6.80 172.50 1 1570 ---- 183.20B ---- 183.20B 175.80 +6.80 169.00 1575 ---- 179.60B ---- 179.60B 172.20 +6.60 165.60 1580 ---- 176.00B ---- 176.00B 168.80 +6.60 162.20 1585 ---- 172.50B ---- 172.50B 165.30 +6.50 158.80 1590 ---- 169.00B ---- 169.00B 162.00 +6.50 155.50 1595 ---- 165.60B ---- 165.60B 158.60 +6.40 152.20 1600 ---- 162.20B ---- 162.20B 155.30 +6.30 149.00 1605 ---- 158.90B ---- 158.90B 152.10 +6.20 145.90 1610 ---- 155.60B ---- 155.60B 148.90 +6.20 142.70 1615 ---- 152.30B ---- 152.30B 145.70 +6.00 139.70 1620 ---- 149.10B ---- 149.10B 142.60 +5.90 136.70 1625 ---- 146.00B ---- 146.00B 139.60 +5.90 133.70 1630 ---- 142.80B ---- 142.80B 136.60 +5.80 130.80 1635 ---- 139.80B ---- 139.80B 133.60 +5.70 127.90 1640 ---- 136.80B ---- 136.80B 130.70 +5.60 125.10 1645 ---- 133.80B ---- 133.80B 127.90 +5.60 122.30 1650 ---- 130.90B ---- 130.90B 125.10 +5.50 119.60 1655 ---- 128.10B ---- 128.10B 122.30 +5.40 116.90 1660 ---- 125.30B ---- 125.30B 119.60 +5.30 114.30 1665 ---- 122.50B ---- 122.50B 117.00 +5.20 111.80 1670 ---- 119.80B ---- 119.80B 114.40 +5.10 109.30 1 1675 ---- 117.10B ---- 117.10B 111.80 +5.00 106.80 1680 ---- 114.50B ---- 114.50B 109.30 +4.90 104.40 1685 ---- 112.00B ---- 112.00B 106.80 +4.80 102.00 1690 ---- 109.50B ---- 109.50B 104.40 +4.70 99.70 1695 ---- 107.00B ---- 107.00B 102.10 +4.60 97.50 1700 ---- 104.60B ---- 104.60B 99.80 +4.60 95.20 9 1705 ---- 102.30B ---- 102.30B 97.50 +4.40 93.10 1710 ---- 100.00B ---- 100.00B 95.30 +4.30 91.00 1715 ---- 97.70B ---- 97.70B 93.10 +4.20 88.90 1720 ---- 95.50B ---- 95.50B 91.00 +4.10 86.90 1725 ---- 93.40B ---- 93.40B 88.90 +4.00 84.90 1730 ---- 91.30B ---- 91.30B 86.90 +3.90 83.00 1735 ---- 89.20B ---- 89.20B 84.90 +3.80 81.10 1740 ---- 87.20B ---- 87.20B 83.00 +3.70 79.30 1745 ---- 85.30B ---- 85.30B 81.10 +3.60 77.50 1750 ---- 83.40B ---- 83.40B 79.30 +3.50 75.80 1 1755 ---- 81.50B ---- 81.50B 77.50 +3.40 74.10 1760 ---- 79.70B ---- 79.70B 75.80 +3.40 72.40 1765 ---- 77.90B ---- 77.90B 74.10 +3.30 70.80 1770 ---- 76.20B ---- 76.20B 72.40 +3.20 69.20 1775 ---- 74.50B ---- 74.50B 70.80 +3.10 67.70 19 1780 ---- 72.80B ---- 72.80B 69.30 +3.10 66.20 1785 ---- 71.20B ---- 71.20B 67.70 +3.00 64.70 19 1790 ---- 69.70B ---- 69.70B 66.20 +2.90 63.30 1795 ---- 68.10B ---- 68.10B 64.80 +2.90 61.90 1800 ---- 66.70B ---- 66.70B 63.40 +2.80 60.60 61 1805 ---- 65.20B ---- 65.20B 62.00 +2.70 59.30 1810 ---- 63.80B ---- 63.80B 60.70 +2.70 58.00 1815 ---- 62.40B ---- 62.40B 59.40 +2.60 56.80 1820 ---- 61.10B ---- 61.10B 58.10 +2.50 55.60 1825 ---- 59.80B ---- 59.80B 56.90 +2.50 54.40 1830 ---- 58.50B ---- 58.50B 55.70 +2.40 53.30 1835 ---- 57.30B ---- 57.30B 54.50 +2.40 52.10 1840 ---- 56.10B ---- 56.10B 53.40 +2.40 51.00 14 1845 ---- 54.90B ---- 54.90B 52.20 +2.20 50.00 1850 ---- 53.70B ---- 53.70B 51.20 +2.30 48.90 1855 ---- 52.60B ---- 52.60B 50.10 +2.20 47.90 1860 ---- 51.50B ---- 51.50B 49.10 +2.20 46.90 1865 ---- 50.50B ---- 50.50B 48.00 +2.10 45.90 1870 ---- 49.40B ---- 49.40B 47.10 +2.10 45.00 1875 ---- 48.40B ---- 48.40B 46.10 +2.00 44.10 1880 ---- 47.40B ---- 47.40B 45.20 +2.00 43.20 1885 ---- 46.40B ---- 46.40B 44.20 +1.90 42.30 1890 ---- 45.50B ---- 45.50B 43.40 +1.90 41.50 1895 ---- 44.60B ---- 44.60B 42.50 +1.90 40.60 1900 ---- 43.70B ---- 43.70B 41.60 +1.80 39.80 10 1905 ---- 42.80B ---- 42.80B 40.80 +1.80 39.00 1910 ---- 42.00B ---- 42.00B 40.00 +1.70 38.30 1915 ---- 41.10B ---- 41.10B 39.20 +1.70 37.50 1920 ---- 40.30B ---- 40.30B 38.50 +1.70 36.80 1925 ---- 39.50B ---- 39.50B 37.70 +1.60 36.10 1930 ---- 38.80B ---- 38.80B 37.00 +1.60 35.40 13 1935 ---- 38.00B ---- 38.00B 36.30 +1.60 34.70 1940 ---- 37.30B ---- 37.30B 35.60 +1.60 34.00 1945 ---- 36.60B ---- 36.60B 34.90 +1.50 33.40 1950 ---- 35.90B ---- 35.90B 34.30 +1.50 32.80 2 1955 ---- 35.20B ---- 35.20B 33.60 +1.40 32.20 1960 ---- 34.60B ---- 34.60B 33.00 +1.40 31.60 1965 ---- 33.90B ---- 33.90B 32.40 +1.40 31.00 1970 ---- 33.30B ---- 33.30B 31.80 +1.40 30.40 1975 ---- 32.60B ---- 32.60B 31.20 +1.40 29.80 1980 ---- 32.00B ---- 32.00B 30.60 +1.30 29.30 1985 ---- 31.40B ---- 31.40B 30.10 +1.30 28.80 1990 ---- 30.90B ---- 30.90B 29.50 +1.30 28.20 1995 ---- 30.30B ---- 30.30B 29.00 +1.30 27.70 2000 ---- 29.70B ---- 29.70B 28.50 +1.30 27.20 26 2005 ---- 29.20B ---- 29.20B 28.00 +1.20 26.80 2010 ---- 28.70B ---- 28.70B 27.50 +1.20 26.30 2015 ---- 28.20B ---- 28.20B 27.00 +1.20 25.80 2020 ---- 27.70B ---- 27.70B 26.50 +1.10 25.40 2025 ---- 27.20B ---- 27.20B 26.00 +1.10 24.90 2030 ---- 26.70B ---- 26.70B 25.60 +1.10 24.50 2035 ---- 26.20B ---- 26.20B 25.10 +1.00 24.10 2040 ---- 25.80B ---- 25.80B 24.70 +1.00 23.70 2045 ---- 25.30B ---- 25.30B 24.30 +1.00 23.30 2050 ---- 24.90B ---- 24.90B 23.90 +1.00 22.90 2055 ---- 24.40B ---- 24.40B 23.40 +.90 22.50 2060 ---- 24.00B ---- 24.00B 23.00 +.90 22.10 2065 ---- 23.60B ---- 23.60B 22.60 +.90 21.70 2070 ---- 23.20B ---- 23.20B 22.30 +.90 21.40 2075 ---- 22.80B ---- 22.80B 21.90 +.90 21.00 1 2080 ---- 22.40B ---- 22.40B 21.50 +.80 20.70 2085 ---- 22.00B ---- 22.00B 21.10 +.80 20.30 2090 ---- 21.70B ---- 21.70B 20.80 +.80 20.00 2095 ---- 21.30B ---- 21.30B 20.40 +.70 19.70 2100 ---- 21.00B ---- 21.00B 20.10 +.80 19.30 2105 ---- 20.60B ---- 20.60B 19.80 +.80 19.00 2110 ---- 20.30B ---- 20.30B 19.40 +.70 18.70 2115 ---- 19.90B ---- 19.90B 19.10 +.70 18.40 2120 ---- 19.60B ---- 19.60B 18.80 +.70 18.10 2125 ---- 19.30B ---- 19.30B 18.50 +.70 17.80 2130 ---- 19.00B ---- 19.00B 18.20 +.60 17.60 2 2135 ---- 18.70B ---- 18.70B 17.90 +.60 17.30 2140 ---- 18.40B ---- 18.40B 17.60 +.60 17.00 2145 ---- 18.10B ---- 18.10B 17.40 +.70 16.70 2150 ---- 17.80B ---- 17.80B 17.10 +.60 16.50 2155 ---- 17.50B ---- 17.50B 16.80 +.60 16.20 2160 ---- 17.20B ---- 17.20B 16.60 +.60 16.00 2165 ---- 16.90B ---- 16.90B 16.30 +.60 15.70 2170 ---- 16.70B ---- 16.70B 16.00 +.50 15.50 2175 ---- 16.40B ---- 16.40B 15.80 +.60 15.20 2180 ---- 16.10B ---- 16.10B 15.60 +.60 15.00 2185 ---- 15.90B ---- 15.90B 15.30 +.50 14.80 2190 ---- 15.60B ---- 15.60B 15.10 +.60 14.50 2195 ---- 15.40B ---- 15.40B 14.90 +.60 14.30 2200 ---- 15.20B ---- 15.20B 14.60 +.50 14.10 1 2205 ---- 14.90B ---- 14.90B 14.40 +.50 13.90 2210 ---- 14.70B ---- 14.70B 14.20 +.50 13.70 2215 ---- 14.50B ---- 14.50B 14.00 +.50 13.50 2220 ---- 14.20B ---- 14.20B 13.80 +.50 13.30 2225 ---- 14.00B ---- 14.00B 13.60 +.50 13.10 2230 ---- 13.80B ---- 13.80B 13.40 +.50 12.90 2235 ---- 13.60B ---- 13.60B 13.20 +.50 12.70 2240 ---- 13.40B ---- 13.40B 13.00 +.50 12.50 2245 ---- 13.20B ---- 13.20B 12.80 +.40 12.40 2250 ---- 13.00B ---- 13.00B 12.60 +.40 12.20 2 2255 ---- 12.80B ---- 12.80B 12.40 +.40 12.00 2260 ---- 12.60B ---- 12.60B 12.20 +.40 11.80 2265 ---- 12.40B ---- 12.40B 12.10 +.40 11.70 2270 ---- 12.30B ---- 12.30B 11.90 +.40 11.50 2275 ---- 12.10B ---- 12.10B 11.70 +.30 11.40 2280 ---- 11.90B ---- 11.90B 11.60 +.40 11.20 2290 ---- 11.60B ---- 11.60B 11.20 +.30 10.90 2300 ---- 11.20B ---- 11.20B 10.90 +.30 10.60 35 2310 ---- 10.90B ---- 10.90B 10.60 +.30 10.30 2320 ---- 10.60B ---- 10.60B 10.30 +.30 10.00 2325 ---- 10.50B ---- 10.50B 10.20 +.30 9.90 2330 ---- 10.30B ---- 10.30B 10.10 +.30 9.80 2340 ---- 10.00B ---- 10.00B 9.80 +.30 9.50 2350 ---- 9.80B ---- 9.80B 9.50 +.30 9.20 2360 ---- 9.50B ---- 9.50B 9.30 +.30 9.00 2370 ---- 9.20B ---- 9.20B 9.10 +.30 8.80 2375 ---- 9.10B ---- 9.10B 8.90 +.30 8.60 2380 ---- 9.00B ---- 9.00B 8.80 +.30 8.50 2400 ---- 8.50B ---- 8.50B 8.40 +.30 8.10 4 2425 ---- 8.00B ---- 8.00B 7.90 +.30 7.60 2450 ---- 7.50B ---- 7.50B 7.40 +.30 7.10 45 2475 ---- 7.00B ---- 7.00B 6.90 +.20 6.70 5 2500 ---- 6.70B ---- 6.70B 6.50 +.20 6.30 5 2525 ---- 6.30B ---- 6.30B 6.20 +.20 6.00 2550 ---- 5.90B ---- 5.90B 5.80 +.10 5.70 2575 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 2700 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 125 OG AUG23 Gold Option CALL 1200 ---- 518.00B ---- 518.00B 508.10 +9.30 498.80 1225 ---- ---- ---- ---- 483.30 +9.20 474.10 1250 ---- 468.80B ---- 468.80B 458.70 +9.10 449.60 1275 ---- ---- ---- ---- 434.40 +9.00 425.40 2 1300 ---- 420.30B ---- 420.30B 410.30 +8.90 401.40 1325 ---- ---- ---- ---- 386.50 +8.80 377.70 1350 ---- 372.90B ---- 372.90B 363.10 +8.70 354.40 1375 ---- ---- ---- ---- 340.00 +8.60 331.40 1390 ---- 322.90B ---- 322.90B 326.40 +8.50 317.90 1400 ---- 326.90B ---- 326.90B 317.40 +8.50 308.90 1410 ---- 317.90B ---- 317.90B 308.50 +8.50 300.00 1420 ---- 309.00B ---- 309.00B 299.70 +8.40 291.30 1425 ---- 304.50B ---- 304.50B 295.30 +8.40 286.90 1430 ---- 300.10B ---- 300.10B 291.00 +8.40 282.60 1440 ---- 291.40B ---- 291.40B 282.30 +8.30 274.00 1450 ---- 282.70B ---- 282.70B 273.70 +8.20 265.50 2 1460 ---- 274.10B ---- 274.10B 265.30 +8.20 257.10 1470 ---- 265.70B ---- 265.70B 256.90 +8.00 248.90 1475 ---- 261.50B ---- 261.50B 252.80 +8.00 244.80 1480 ---- 257.30B ---- 257.30B 248.70 +8.00 240.70 1490 ---- 249.10B ---- 249.10B 240.60 +7.90 232.70 1495 ---- 245.00B ---- 245.00B 236.60 +7.90 228.70 1500 ---- 240.90B ---- 240.90B 232.60 +7.80 224.80 1505 ---- 236.90B ---- 236.90B 228.60 +7.70 220.90 1510 ---- 232.90B ---- 232.90B 224.70 +7.60 217.10 1515 ---- 228.90B ---- 228.90B 220.80 +7.60 213.20 1520 ---- 225.00B ---- 225.00B 217.00 +7.50 209.50 1525 ---- 221.10B ---- 221.10B 213.10 +7.40 205.70 1530 ---- 217.20B ---- 217.20B 209.40 +7.40 202.00 1535 ---- 213.40B ---- 213.40B 205.60 +7.30 198.30 1540 ---- 209.60B ---- 209.60B 201.90 +7.20 194.70 1545 ---- 205.90B ---- 205.90B 198.20 +7.10 191.10 1550 ---- 202.20B ---- 202.20B 194.60 +7.10 187.50 2 1555 ---- 198.50B ---- 198.50B 191.00 +7.00 184.00 1560 ---- 194.80B ---- 194.80B 187.50 +7.00 180.50 1565 ---- 191.20B ---- 191.20B 183.90 +6.80 177.10 1570 ---- 187.70B ---- 187.70B 180.50 +6.80 173.70 1575 ---- 184.20B ---- 184.20B 177.00 +6.60 170.40 1580 ---- 180.70B ---- 180.70B 173.60 +6.50 167.10 1585 ---- 177.20B ---- 177.20B 170.30 +6.50 163.80 1590 ---- 173.80B ---- 173.80B 167.00 +6.40 160.60 1595 ---- 170.50B ---- 170.50B 163.70 +6.30 157.40 1600 ---- 167.20B ---- 167.20B 160.50 +6.20 154.30 1605 ---- 163.90B ---- 163.90B 157.30 +6.10 151.20 1610 ---- 160.70B ---- 160.70B 154.20 +6.00 148.20 1615 ---- 157.50B ---- 157.50B 151.10 +5.90 145.20 1620 ---- 154.40B ---- 154.40B 148.10 +5.90 142.20 1625 ---- 151.30B ---- 151.30B 145.10 +5.80 139.30 1630 ---- 148.30B ---- 148.30B 142.20 +5.70 136.50 1635 ---- 145.30B ---- 145.30B 139.30 +5.60 133.70 1640 ---- 142.30B ---- 142.30B 136.40 +5.50 130.90 1645 ---- 139.50B ---- 139.50B 133.60 +5.40 128.20 2 2 1650 128.40 136.60B 128.40 133.30B 130.90 +5.30 1 125.60 1655 ---- 133.80B ---- 133.80B 128.20 +5.20 123.00 1660 ---- 131.10B ---- 131.10B 125.50 +5.10 120.40 1665 ---- 128.40B ---- 128.40B 122.90 +5.00 117.90 1 1670 ---- 125.70B ---- 125.70B 120.30 +4.90 115.40 1 1675 ---- 123.10B ---- 123.10B 117.80 +4.80 113.00 1680 ---- 120.50B ---- 120.50B 115.40 +4.80 110.60 1685 ---- 118.00B ---- 118.00B 112.90 +4.60 108.30 1690 ---- 115.60B ---- 115.60B 110.60 +4.60 106.00 1695 ---- 113.10B ---- 113.10B 108.20 +4.40 103.80 1700 ---- 110.80B ---- 110.80B 105.90 +4.30 101.60 246 1705 ---- 108.50B ---- 108.50B 103.70 +4.30 99.40 1710 ---- 106.20B ---- 106.20B 101.50 +4.20 97.30 1715 ---- 104.00B ---- 104.00B 99.40 +4.10 95.30 1720 ---- 101.80B ---- 101.80B 97.30 +4.00 93.30 4 1725 ---- 99.60B ---- 99.60B 95.20 +3.90 91.30 1730 ---- 97.60B ---- 97.60B 93.20 +3.80 89.40 1735 ---- 95.50B ---- 95.50B 91.20 +3.70 87.50 1 1740 ---- 93.50B ---- 93.50B 89.30 +3.60 85.70 1745 ---- 91.60B ---- 91.60B 87.40 +3.50 83.90 1750 ---- 89.70B ---- 89.70B 85.60 +3.50 82.10 251 1755 ---- 87.80B ---- 87.80B 83.80 +3.40 80.40 1760 ---- 86.00B ---- 86.00B 82.10 +3.40 78.70 1765 ---- 84.20B ---- 84.20B 80.40 +3.30 77.10 1770 ---- 82.50B ---- 82.50B 78.70 +3.20 75.50 1775 ---- 80.80B ---- 80.80B 77.10 +3.10 74.00 810 1780 ---- 79.10B ---- 79.10B 75.50 +3.10 72.40 1785 ---- 77.50B ---- 77.50B 74.00 +3.00 71.00 1790 ---- 75.90B ---- 75.90B 72.40 +2.90 69.50 1795 ---- 74.40B ---- 74.40B 71.00 +2.90 68.10 1800 ---- 72.90B ---- 72.90B 69.50 +2.80 66.70 1 8 1805 ---- 71.40B ---- 71.40B 68.10 +2.70 65.40 1810 ---- 70.00B ---- 70.00B 66.80 +2.70 64.10 1815 ---- 68.60B ---- 68.60B 65.50 +2.70 62.80 1820 ---- 67.20B ---- 67.20B 64.20 +2.60 61.60 1825 ---- 65.90B ---- 65.90B 62.90 +2.50 60.40 1830 ---- 64.60B ---- 64.60B 61.70 +2.50 59.20 1000 1835 ---- 63.30B ---- 63.30B 60.50 +2.50 58.00 1840 ---- 62.10B ---- 62.10B 59.30 +2.40 56.90 1845 ---- 60.90B ---- 60.90B 58.10 +2.30 55.80 1850 ---- 59.70B ---- 59.70B 57.00 +2.30 54.70 34 1855 ---- 58.50B ---- 58.50B 55.90 +2.20 53.70 7 1860 ---- 57.40B ---- 57.40B 54.90 +2.30 52.60 1865 ---- 56.30B ---- 56.30B 53.80 +2.20 51.60 1870 ---- 55.20B ---- 55.20B 52.80 +2.10 50.70 1875 ---- 54.20B ---- 54.20B 51.80 +2.10 49.70 1880 ---- 53.20B ---- 53.20B 50.90 +2.10 48.80 1885 ---- 52.20B ---- 52.20B 49.90 +2.00 47.90 9 1890 ---- 51.20B ---- 51.20B 49.00 +2.00 47.00 1895 ---- 50.20B ---- 50.20B 48.10 +2.00 46.10 1900 ---- 49.30B ---- 49.30B 47.20 +1.90 45.30 354 1905 ---- 48.40B ---- 48.40B 46.30 +1.90 44.40 1910 ---- 47.50B ---- 47.50B 45.50 +1.90 43.60 1915 ---- 46.60B ---- 46.60B 44.70 +1.90 42.80 1920 ---- 45.80B ---- 45.80B 43.90 +1.80 42.10 1925 ---- 45.00B ---- 45.00B 43.10 +1.80 41.30 1930 ---- 44.10B ---- 44.10B 42.30 +1.70 40.60 1935 ---- 43.40B ---- 43.40B 41.50 +1.60 39.90 1940 ---- 42.60B ---- 42.60B 40.80 +1.60 39.20 1945 ---- 41.80B ---- 41.80B 40.10 +1.60 38.50 1950 ---- 41.10B ---- 41.10B 39.40 +1.60 37.80 1955 ---- 40.40B ---- 40.40B 38.70 +1.60 37.10 1960 ---- 39.70B ---- 39.70B 38.00 +1.50 36.50 250 1965 ---- 39.00B ---- 39.00B 37.40 +1.50 35.90 1970 ---- 38.30B ---- 38.30B 36.70 +1.40 35.30 1975 ---- 37.60B ---- 37.60B 36.10 +1.40 34.70 1980 ---- 37.00B ---- 37.00B 35.50 +1.40 34.10 1985 ---- 36.40B ---- 36.40B 34.90 +1.40 33.50 1990 ---- 35.70B ---- 35.70B 34.30 +1.40 32.90 1995 ---- 35.10B ---- 35.10B 33.70 +1.30 32.40 2000 ---- 34.50B ---- 34.50B 33.10 +1.20 5 31.90 637 2005 ---- 34.00B ---- 34.00B 32.60 +1.30 31.30 2010 ---- 33.40B ---- 33.40B 32.00 +1.20 30.80 2015 ---- 32.80B ---- 32.80B 31.50 +1.20 30.30 2020 ---- 32.30B ---- 32.30B 31.00 +1.20 29.80 2025 ---- 31.80B ---- 31.80B 30.50 +1.20 29.30 420 2030 ---- 31.20B ---- 31.20B 30.00 +1.10 28.90 2035 ---- 30.70B ---- 30.70B 29.50 +1.10 28.40 2040 ---- 30.20B ---- 30.20B 29.00 +1.00 28.00 1 2045 ---- 29.70B ---- 29.70B 28.60 +1.10 27.50 2050 ---- 29.30B ---- 29.30B 28.10 +1.00 27.10 44 2055 ---- 28.80B ---- 28.80B 27.70 +1.00 26.70 2060 ---- 28.30B ---- 28.30B 27.20 +1.00 26.20 2065 ---- 27.90B ---- 27.90B 26.80 +1.00 25.80 2070 ---- 27.40B ---- 27.40B 26.40 +1.00 25.40 2075 ---- 27.00B ---- 27.00B 26.00 +1.00 25.00 2080 ---- 26.60B ---- 26.60B 25.60 +.90 24.70 2085 ---- 26.20B ---- 26.20B 25.20 +.90 24.30 2090 ---- 25.80B ---- 25.80B 24.80 +.90 23.90 2095 ---- 25.40B ---- 25.40B 24.40 +.90 23.50 2100 ---- 25.00B ---- 25.00B 24.10 +.90 23.20 2105 ---- 24.60B ---- 24.60B 23.70 +.90 22.80 2110 ---- 24.20B ---- 24.20B 23.30 +.80 22.50 2115 ---- 23.80B ---- 23.80B 23.00 +.80 22.20 2120 ---- 23.50B ---- 23.50B 22.60 +.80 21.80 2125 ---- 23.10B ---- 23.10B 22.30 +.80 21.50 2130 ---- 22.80B ---- 22.80B 22.00 +.80 21.20 2135 ---- 22.40B ---- 22.40B 21.70 +.80 20.90 2140 ---- 22.10B ---- 22.10B 21.40 +.80 20.60 2145 ---- 21.80B ---- 21.80B 21.00 +.70 20.30 2150 ---- 21.50B ---- 21.50B 20.70 +.70 20.00 525 2155 ---- 21.10B ---- 21.10B 20.40 +.70 19.70 2160 ---- 20.80B ---- 20.80B 20.20 +.80 19.40 2165 ---- 20.50B ---- 20.50B 19.90 +.80 19.10 2170 ---- 20.20B ---- 20.20B 19.60 +.80 18.80 2175 ---- 19.90B ---- 19.90B 19.30 +.70 18.60 36 2180 ---- 19.60B ---- 19.60B 19.00 +.70 18.30 2185 ---- 19.40B ---- 19.40B 18.80 +.70 18.10 2190 ---- 19.10B ---- 19.10B 18.50 +.70 17.80 2195 ---- 18.80B ---- 18.80B 18.30 +.70 17.60 2200 ---- 18.50B ---- 18.50B 18.00 +.70 17.30 426 2205 ---- 18.30B ---- 18.30B 17.80 +.70 17.10 2210 ---- 18.00B ---- 18.00B 17.50 +.70 16.80 2215 ---- 17.80B ---- 17.80B 17.30 +.70 16.60 2220 ---- 17.50B ---- 17.50B 17.00 +.60 16.40 2225 ---- 17.30B ---- 17.30B 16.80 +.70 16.10 2230 ---- 17.00B ---- 17.00B 16.60 +.70 15.90 2235 ---- 16.80B ---- 16.80B 16.30 +.60 15.70 2240 ---- 16.60B ---- 16.60B 16.10 +.60 15.50 2245 ---- 16.30B ---- 16.30B 15.90 +.60 15.30 2250 ---- 16.10B ---- 16.10B 15.70 +.60 15.10 2255 ---- 15.90B ---- 15.90B 15.50 +.60 14.90 2260 ---- 15.70B ---- 15.70B 15.30 +.60 14.70 2265 ---- 15.50B ---- 15.50B 15.10 +.60 14.50 2270 ---- 15.20B ---- 15.20B 14.90 +.60 14.30 2275 ---- 15.00B ---- 15.00B 14.70 +.60 14.10 2280 ---- 14.80B ---- 14.80B 14.50 +.60 13.90 2290 ---- 14.40B ---- 14.40B 14.10 +.50 13.60 2300 ---- 14.10B ---- 14.10B 13.70 +.50 13.20 39 2310 ---- 13.70B ---- 13.70B 13.40 +.50 12.90 2 2320 ---- 13.30B ---- 13.30B 13.00 +.40 12.60 2325 ---- 13.20B ---- 13.20B 12.80 +.40 12.40 2330 ---- 13.00B ---- 13.00B 12.70 +.40 12.30 2340 ---- 12.70B ---- 12.70B 12.30 +.30 12.00 2350 ---- 12.30B ---- 12.30B 12.00 +.30 11.70 2360 ---- 12.00B ---- 12.00B 11.70 +.30 11.40 2370 ---- 11.70B ---- 11.70B 11.40 +.30 11.10 2375 ---- 11.60B ---- 11.60B 11.30 +.30 11.00 2380 ---- 11.40B ---- 11.40B 11.20 +.30 10.90 2400 ---- 10.90B ---- 10.90B 10.60 +.20 10.40 1 2425 ---- 10.20B ---- 10.20B 10.00 +.20 9.80 2450 ---- 9.70B ---- 9.70B 9.50 +.30 9.20 2475 ---- 9.10B ---- 9.10B 9.00 +.30 8.70 2500 ---- 8.60B ---- 8.60B 8.50 +.30 8.20 25 2525 ---- 8.10B ---- 8.10B 8.00 +.20 7.80 2550 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 2575 ---- 7.30B ---- 7.30B 7.20 +.20 7.00 825 2600 ---- 7.00B ---- 7.00B 6.90 +.20 6.70 3000 ---- ---- ---- ---- 3.30 UNCH 3.30 900 4000 ---- ---- ---- ---- 1.60 UNCH 1.60 2 OG SEP23 Gold Option CALL 1200 ---- 532.10B ---- 532.10B 522.30 +9.30 513.00 1225 ---- ---- ---- ---- 497.50 +9.20 488.30 1250 ---- 482.90B ---- 482.90B 473.00 +9.10 463.90 1275 ---- ---- ---- ---- 448.70 +9.00 439.70 1300 ---- 434.50B ---- 434.50B 424.70 +8.90 415.80 1325 ---- ---- ---- ---- 401.10 +8.80 392.30 1350 ---- 387.20B ---- 387.20B 377.80 +8.70 369.10 1375 ---- ---- ---- ---- 354.80 +8.50 346.30 1400 ---- 341.40B ---- 341.40B 332.30 +8.40 323.90 1410 ---- 332.50B ---- 332.50B 323.50 +8.40 315.10 1420 ---- 323.60B ---- 323.60B 314.70 +8.30 306.40 1425 ---- 319.20B ---- 319.20B 310.30 +8.20 302.10 1430 ---- 314.80B ---- 314.80B 306.00 +8.20 297.80 1440 ---- 306.10B ---- 306.10B 297.40 +8.10 289.30 1450 ---- 297.50B ---- 297.50B 288.90 +8.10 280.80 1460 ---- 289.00B ---- 289.00B 280.50 +8.00 272.50 1470 ---- 280.50B ---- 280.50B 272.20 +7.90 264.30 1475 ---- 276.30B ---- 276.30B 268.00 +7.80 260.20 1480 ---- 272.20B ---- 272.20B 264.00 +7.80 256.20 1490 ---- 263.90B ---- 263.90B 255.90 +7.70 248.20 1500 ---- 255.80B ---- 255.80B 247.90 +7.60 240.30 1505 ---- 251.80B ---- 251.80B 243.90 +7.50 236.40 1510 ---- 247.80B ---- 247.80B 240.00 +7.40 232.60 1515 ---- 243.80B ---- 243.80B 236.10 +7.40 228.70 1520 ---- 239.90B ---- 239.90B 232.30 +7.40 224.90 1525 ---- 236.00B ---- 236.00B 228.50 +7.30 221.20 1530 ---- 232.20B ---- 232.20B 224.70 +7.20 217.50 1535 ---- 228.30B ---- 228.30B 220.90 +7.10 213.80 1540 ---- 224.50B ---- 224.50B 217.20 +7.10 210.10 1545 ---- 220.80B ---- 220.80B 213.50 +7.00 206.50 1550 ---- 217.00B ---- 217.00B 209.90 +7.00 202.90 1555 ---- 213.30B ---- 213.30B 206.30 +6.90 199.40 1560 ---- 209.70B ---- 209.70B 202.70 +6.90 195.80 1565 ---- 206.10B ---- 206.10B 199.20 +6.80 192.40 1570 ---- 202.50B ---- 202.50B 195.70 +6.80 188.90 1575 ---- 198.90B ---- 198.90B 192.20 +6.60 185.60 1580 ---- 195.40B ---- 195.40B 188.80 +6.60 182.20 1585 ---- 192.00B ---- 192.00B 185.40 +6.50 178.90 1590 ---- 188.60B ---- 188.60B 182.10 +6.50 175.60 1595 ---- 185.20B ---- 185.20B 178.80 +6.40 172.40 1600 ---- 181.80B ---- 181.80B 175.60 +6.40 169.20 1605 ---- 178.50B ---- 178.50B 172.40 +6.30 166.10 1610 ---- 175.30B ---- 175.30B 169.20 +6.20 163.00 1615 166.40 172.10B 166.40 165.90A 166.10 +6.10 1 160.00 1620 ---- 168.90B ---- 168.90B 163.00 +6.00 157.00 1625 ---- 165.80B ---- 165.80B 160.00 +6.00 154.00 1630 ---- 162.70B ---- 162.70B 157.00 +5.90 151.10 1635 ---- 159.70B ---- 159.70B 154.10 +5.80 148.30 1640 ---- 156.70B ---- 156.70B 151.20 +5.80 145.40 1645 ---- 153.70B ---- 153.70B 148.30 +5.60 142.70 1650 ---- 150.80B ---- 150.80B 145.50 +5.60 139.90 1655 ---- 148.00B ---- 148.00B 142.70 +5.40 137.30 1660 ---- 145.20B ---- 145.20B 140.00 +5.40 134.60 1665 ---- 142.40B ---- 142.40B 137.40 +5.30 132.10 1670 ---- 139.70B ---- 139.70B 134.70 +5.20 129.50 1675 ---- 137.00B ---- 137.00B 132.20 +5.20 127.00 1680 ---- 134.40B ---- 134.40B 129.60 +5.00 124.60 1685 ---- 131.80B ---- 131.80B 127.10 +4.90 122.20 1690 ---- 129.30B ---- 129.30B 124.70 +4.80 119.90 1695 ---- 126.80B ---- 126.80B 122.30 +4.70 117.60 1700 ---- 124.30B ---- 124.30B 119.90 +4.60 115.30 2 1705 ---- 121.90B ---- 121.90B 117.60 +4.50 113.10 1710 ---- 119.60B ---- 119.60B 115.30 +4.40 110.90 1715 ---- 117.20B ---- 117.20B 113.10 +4.30 108.80 1720 ---- 115.00B ---- 115.00B 110.90 +4.20 106.70 1725 ---- 112.70B ---- 112.70B 108.80 +4.10 104.70 1730 ---- 110.60B ---- 110.60B 106.70 +4.00 102.70 1735 ---- 108.40B ---- 108.40B 104.60 +3.90 100.70 1740 ---- 106.30B ---- 106.30B 102.60 +3.80 98.80 1745 ---- 104.30B ---- 104.30B 100.60 +3.70 96.90 1750 ---- 102.30B ---- 102.30B 98.70 +3.60 95.10 1755 ---- 100.30B ---- 100.30B 96.80 +3.60 93.20 1760 ---- 98.40B ---- 98.40B 95.00 +3.50 91.50 1765 ---- 96.50B ---- 96.50B 93.20 +3.50 89.70 1770 ---- 94.60B ---- 94.60B 91.40 +3.40 88.00 1775 ---- 92.80B ---- 92.80B 89.60 +3.30 86.30 1780 ---- 91.00B ---- 91.00B 87.90 +3.20 84.70 1785 ---- 89.30B ---- 89.30B 86.30 +3.20 83.10 16 1790 ---- 87.60B ---- 87.60B 84.70 +3.20 81.50 1795 ---- 86.00B ---- 86.00B 83.10 +3.10 80.00 1800 ---- 84.30B ---- 84.30B 81.50 +3.00 78.50 2000 1805 ---- 82.70B ---- 82.70B 80.00 +3.00 77.00 1810 ---- 81.20B ---- 81.20B 78.50 +2.90 75.60 1815 ---- 79.70B ---- 79.70B 77.10 +2.90 74.20 1820 ---- 78.20B ---- 78.20B 75.60 +2.80 72.80 1825 ---- 76.70B ---- 76.70B 74.30 +2.80 71.50 1830 ---- 75.30B ---- 75.30B 72.90 +2.70 70.20 1835 ---- 73.90B ---- 73.90B 71.60 +2.70 68.90 1840 ---- 72.60B ---- 72.60B 70.30 +2.60 67.70 1845 ---- 71.30B ---- 71.30B 69.00 +2.50 66.50 1850 ---- 70.00B ---- 70.00B 67.80 +2.50 65.30 1855 ---- 68.70B ---- 68.70B 66.50 +2.40 64.10 1860 ---- 67.40B ---- 67.40B 65.40 +2.50 62.90 1865 ---- 66.20B ---- 66.20B 64.20 +2.40 61.80 1870 ---- 65.10B ---- 65.10B 63.10 +2.40 60.70 1875 ---- 63.90B ---- 63.90B 61.90 +2.20 59.70 1880 ---- 62.80B ---- 62.80B 60.90 +2.30 58.60 1885 ---- 61.60B ---- 61.60B 59.80 +2.20 57.60 1890 ---- 60.60B ---- 60.60B 58.80 +2.20 56.60 1895 ---- 59.50B ---- 59.50B 57.70 +2.10 55.60 1900 ---- 58.50B ---- 58.50B 56.70 +2.10 54.60 1905 ---- 57.50B ---- 57.50B 55.80 +2.10 53.70 1910 ---- 56.50B ---- 56.50B 54.80 +2.00 52.80 1915 ---- 55.50B ---- 55.50B 53.90 +2.00 51.90 1920 ---- 54.50B ---- 54.50B 53.00 +2.00 51.00 1925 ---- 53.60B ---- 53.60B 52.10 +2.00 50.10 1930 ---- 52.70B ---- 52.70B 51.20 +1.90 49.30 1935 ---- 51.80B ---- 51.80B 50.40 +1.90 48.50 1940 ---- 50.90B ---- 50.90B 49.60 +1.90 47.70 1945 ---- 50.10B ---- 50.10B 48.80 +1.90 46.90 1950 ---- 49.30B ---- 49.30B 48.00 +1.90 46.10 1955 ---- 48.40B ---- 48.40B 47.20 +1.90 45.30 1960 ---- 47.60B ---- 47.60B 46.40 +1.80 44.60 1965 ---- 46.90B ---- 46.90B 45.70 +1.80 43.90 1970 ---- 46.10B ---- 46.10B 45.00 +1.80 43.20 1975 ---- 45.30B ---- 45.30B 44.20 +1.70 42.50 750 1980 ---- 44.60B ---- 44.60B 43.50 +1.70 41.80 1985 ---- 43.90B ---- 43.90B 42.90 +1.70 41.20 1990 ---- 43.20B ---- 43.20B 42.20 +1.70 40.50 1995 ---- 42.60B ---- 42.60B 41.50 +1.60 39.90 2000 ---- 41.90B ---- 41.90B 40.90 +1.60 39.30 5400 2005 ---- 41.20B ---- 41.20B 40.30 +1.70 38.60 2010 ---- 40.60B ---- 40.60B 39.60 +1.50 38.10 2015 ---- 39.90B ---- 39.90B 39.00 +1.50 37.50 2020 ---- 39.30B ---- 39.30B 38.40 +1.50 36.90 2025 ---- 38.70B ---- 38.70B 37.90 +1.60 36.30 2030 ---- 38.10B ---- 38.10B 37.30 +1.50 35.80 2035 ---- 37.50B ---- 37.50B 36.70 +1.40 35.30 2040 ---- 36.90B ---- 36.90B 36.20 +1.50 34.70 16 2045 ---- 36.40B ---- 36.30B 35.60 +1.40 34.20 2050 ---- 35.80B ---- 35.80B 35.10 +1.40 33.70 2055 ---- 35.30B ---- 35.30B 34.60 +1.40 33.20 2060 ---- 34.70B ---- 34.70B 34.00 +1.30 32.70 2065 ---- 34.20B ---- 34.20B 33.50 +1.20 32.30 2070 ---- 33.70B ---- 33.70B 33.00 +1.20 31.80 2075 ---- 33.20B ---- 33.20B 32.60 +1.30 31.30 2080 ---- 32.70B ---- 32.70B 32.10 +1.20 30.90 2085 ---- 32.20B ---- 32.20B 31.60 +1.10 30.50 2090 ---- 31.80B ---- 31.80B 31.20 +1.20 30.00 2095 ---- 31.30B ---- 31.30B 30.70 +1.10 29.60 2100 ---- 30.90B ---- 30.90B 30.30 +1.10 29.20 1 2105 ---- 30.40B ---- 30.40B 29.80 +1.00 28.80 2110 ---- 30.00B ---- 30.00B 29.40 +1.00 28.40 2115 ---- 29.50B ---- 29.50B 29.00 +1.00 28.00 2120 ---- 29.10B ---- 29.10B 28.60 +1.00 27.60 2125 ---- 28.70B ---- 28.70B 28.20 +1.00 27.20 2130 ---- 28.30B ---- 28.30B 27.80 +1.00 26.80 2135 ---- 27.90B ---- 27.90B 27.40 +1.00 26.40 2140 ---- 27.50B ---- 27.50B 27.00 +.90 26.10 2145 ---- 27.10B ---- 27.10B 26.70 +1.00 25.70 2150 ---- 26.70B ---- 26.70B 26.30 +.90 25.40 2155 ---- 26.40B ---- 26.40B 25.90 +.90 25.00 2160 ---- 26.00B ---- 26.00B 25.60 +.90 24.70 2165 ---- 25.70B ---- 25.70B 25.20 +.90 24.30 2170 ---- 25.30B ---- 25.30B 24.90 +.90 24.00 2175 ---- 25.00B ---- 25.00B 24.60 +.90 23.70 2180 ---- 24.60B ---- 24.60B 24.20 +.80 23.40 2185 ---- 24.30B ---- 24.30B 23.90 +.80 23.10 2190 ---- 24.00B ---- 24.00B 23.60 +.90 22.70 2195 ---- 23.60B ---- 23.60B 23.30 +.90 22.40 2200 ---- 23.30B ---- 23.30B 23.00 +.90 22.10 2205 ---- 23.00B ---- 23.00B 22.70 +.80 21.90 2210 ---- 22.70B ---- 22.70B 22.40 +.80 21.60 2215 ---- 22.40B ---- 22.40B 22.10 +.80 21.30 2220 ---- 22.10B ---- 22.10B 21.80 +.80 21.00 2225 ---- 21.80B ---- 21.80B 21.50 +.80 20.70 2230 ---- 21.50B ---- 21.50B 21.30 +.80 20.50 2235 ---- 21.20B ---- 21.20B 21.00 +.80 20.20 2240 ---- 21.00B ---- 21.00B 20.70 +.80 19.90 2245 ---- 20.70B ---- 20.70B 20.40 +.70 19.70 2250 ---- 20.40B ---- 20.40B 20.20 +.80 19.40 2255 ---- 20.20B ---- 20.20B 19.90 +.70 19.20 2260 ---- 19.90B ---- 19.90B 19.70 +.70 19.00 2265 ---- 19.60B ---- 19.60B 19.40 +.70 18.70 2270 ---- 19.40B ---- 19.40B 19.20 +.70 18.50 2275 ---- 19.10B ---- 19.10B 18.90 +.60 18.30 2280 ---- 18.90B ---- 18.90B 18.70 +.70 18.00 2290 ---- 18.40B ---- 18.40B 18.20 +.60 17.60 2300 ---- 18.00B ---- 18.00B 17.80 +.60 17.20 4 2310 ---- 17.50B ---- 17.50B 17.40 +.70 16.70 2320 ---- 17.10B ---- 17.10B 16.90 +.60 16.30 2325 ---- 16.90B ---- 16.90B 16.70 +.50 16.20 2330 ---- 16.70B ---- 16.70B 16.50 +.50 16.00 2340 ---- 16.30B ---- 16.30B 16.10 +.50 15.60 2350 ---- 15.90B ---- 15.90B 15.80 +.60 15.20 2360 ---- 15.50B ---- 15.50B 15.40 +.50 14.90 2370 ---- 15.10B ---- 15.10B 15.00 +.50 14.50 2375 ---- 14.90B ---- 14.90B 14.90 +.50 14.40 2380 ---- 14.80B ---- 14.80B 14.70 +.50 14.20 2400 ---- 14.10B ---- 14.10B 14.00 +.40 13.60 2425 ---- 13.30B ---- 13.30B 13.20 +.30 12.90 2450 ---- 12.60B ---- 12.50B 12.50 +.30 12.20 2475 ---- 11.90B ---- 11.90B 11.90 +.30 11.60 2490 ---- 11.50B ---- 11.50B 11.50 +.20 11.30 2500 11.60 11.60 11.60 11.60 11.30 +.30 145 11.00 55 2525 ---- 10.60B ---- 10.60B 10.70 +.20 10.50 2550 ---- 10.10B ---- 10.10B 10.20 +.20 10.00 2575 ---- ---- ---- ---- 9.70 +.10 9.60 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 522.30 +9.30 513.00 1225 ---- ---- ---- ---- 497.30 +9.30 488.00 1250 ---- ---- ---- ---- 472.50 +9.10 463.40 1275 ---- ---- ---- ---- 448.20 +9.00 439.20 1300 ---- ---- ---- ---- 424.30 +8.80 415.50 1325 ---- ---- ---- ---- 400.90 +8.60 392.30 1350 ---- ---- ---- ---- 378.00 +8.40 369.60 1375 ---- ---- ---- ---- 355.50 +8.20 347.30 1400 ---- ---- ---- ---- 333.60 +8.00 325.60 1410 ---- ---- ---- ---- 325.00 +8.00 317.00 1420 ---- ---- ---- ---- 316.50 +7.90 308.60 1425 ---- ---- ---- ---- 312.20 +7.80 304.40 1430 ---- ---- ---- ---- 308.00 +7.70 300.30 1440 ---- ---- ---- ---- 299.70 +7.70 292.00 1450 ---- ---- ---- ---- 291.50 +7.60 283.90 1460 ---- ---- ---- ---- 283.30 +7.50 275.80 1470 ---- ---- ---- ---- 275.30 +7.40 267.90 1475 ---- ---- ---- ---- 271.30 +7.40 263.90 1480 ---- ---- ---- ---- 267.40 +7.40 260.00 1490 ---- ---- ---- ---- 259.50 +7.20 252.30 1500 ---- ---- ---- ---- 251.80 +7.10 244.70 1505 ---- ---- ---- ---- 248.00 +7.00 241.00 1510 ---- ---- ---- ---- 244.30 +7.10 237.20 1515 ---- ---- ---- ---- 240.50 +7.00 233.50 1520 ---- ---- ---- ---- 236.80 +6.90 229.90 1525 ---- ---- ---- ---- 233.10 +6.90 226.20 1530 ---- ---- ---- ---- 229.50 +6.90 222.60 1535 ---- ---- ---- ---- 225.80 +6.70 219.10 1540 ---- ---- ---- ---- 222.20 +6.70 215.50 1545 ---- ---- ---- ---- 218.70 +6.70 212.00 1550 ---- ---- ---- ---- 215.20 +6.60 208.60 1555 ---- ---- ---- ---- 211.70 +6.60 205.10 1560 ---- ---- ---- ---- 208.20 +6.50 201.70 1565 ---- ---- ---- ---- 204.80 +6.40 198.40 1570 ---- ---- ---- ---- 201.40 +6.40 195.00 1575 ---- ---- ---- ---- 198.10 +6.40 191.70 1580 ---- ---- ---- ---- 194.80 +6.30 188.50 1585 ---- ---- ---- ---- 191.50 +6.30 185.20 1590 ---- ---- ---- ---- 188.30 +6.20 182.10 1595 ---- ---- ---- ---- 185.10 +6.20 178.90 1600 ---- ---- ---- ---- 181.90 +6.10 175.80 1605 ---- ---- ---- ---- 178.80 +6.10 172.70 1610 ---- ---- ---- ---- 175.70 +6.00 169.70 1615 ---- ---- ---- ---- 172.60 +5.90 166.70 1620 ---- ---- ---- ---- 169.60 +5.90 163.70 1625 ---- ---- ---- ---- 166.60 +5.80 160.80 1630 ---- ---- ---- ---- 163.70 +5.80 157.90 1635 ---- ---- ---- ---- 160.80 +5.70 155.10 1640 ---- ---- ---- ---- 158.00 +5.70 152.30 1645 ---- ---- ---- ---- 155.10 +5.50 149.60 1650 ---- ---- ---- ---- 152.40 +5.60 146.80 1655 ---- ---- ---- ---- 149.60 +5.40 144.20 1660 ---- ---- ---- ---- 146.90 +5.40 141.50 1665 ---- ---- ---- ---- 144.30 +5.40 138.90 1670 ---- ---- ---- ---- 141.70 +5.30 136.40 1675 ---- ---- ---- ---- 139.10 +5.20 133.90 1680 ---- ---- ---- ---- 136.60 +5.20 131.40 1685 ---- ---- ---- ---- 134.10 +5.10 129.00 1690 ---- ---- ---- ---- 131.60 +5.00 126.60 1695 ---- ---- ---- ---- 129.20 +4.90 124.30 1700 ---- ---- ---- ---- 126.80 +4.80 122.00 1705 ---- ---- ---- ---- 124.50 +4.70 119.80 1710 ---- ---- ---- ---- 122.20 +4.70 117.50 1715 ---- ---- ---- ---- 119.90 +4.50 115.40 1720 ---- ---- ---- ---- 117.70 +4.40 113.30 1725 ---- ---- ---- ---- 115.60 +4.40 111.20 1730 ---- ---- ---- ---- 113.40 +4.30 109.10 1735 ---- ---- ---- ---- 111.30 +4.20 107.10 1740 ---- ---- ---- ---- 109.30 +4.20 105.10 1745 ---- ---- ---- ---- 107.30 +4.10 103.20 1750 ---- ---- ---- ---- 105.30 +4.00 101.30 1755 ---- ---- ---- ---- 103.30 +3.80 99.50 1760 ---- ---- ---- ---- 101.40 +3.70 97.70 1765 ---- ---- ---- ---- 99.60 +3.70 95.90 1770 ---- ---- ---- ---- 97.70 +3.60 94.10 1775 ---- ---- ---- ---- 95.90 +3.50 92.40 1780 ---- ---- ---- ---- 94.20 +3.50 90.70 1785 ---- ---- ---- ---- 92.40 +3.30 89.10 1790 ---- ---- ---- ---- 90.80 +3.30 87.50 1795 ---- ---- ---- ---- 89.10 +3.20 85.90 1800 86.30 86.30 86.30 86.30 87.50 +3.10 1 84.40 23 1805 ---- ---- ---- ---- 85.90 +3.10 82.80 1810 ---- ---- ---- ---- 84.30 +3.00 81.30 1815 ---- ---- ---- ---- 82.80 +2.90 79.90 1820 ---- ---- ---- ---- 81.30 +2.80 78.50 1825 ---- ---- ---- ---- 79.80 +2.70 77.10 1830 ---- ---- ---- ---- 78.40 +2.70 75.70 1835 ---- ---- ---- ---- 77.00 +2.70 74.30 1840 ---- ---- ---- ---- 75.60 +2.60 73.00 1845 ---- ---- ---- ---- 74.30 +2.60 71.70 1850 ---- ---- ---- ---- 72.90 +2.40 70.50 1855 ---- ---- ---- ---- 71.60 +2.40 69.20 1860 ---- ---- ---- ---- 70.40 +2.40 68.00 1865 ---- ---- ---- ---- 69.10 +2.30 66.80 1870 ---- ---- ---- ---- 67.90 +2.30 65.60 1875 ---- ---- ---- ---- 66.70 +2.20 64.50 1880 ---- ---- ---- ---- 65.60 +2.20 63.40 1885 ---- ---- ---- ---- 64.40 +2.10 62.30 1890 ---- ---- ---- ---- 63.30 +2.10 61.20 1895 ---- ---- ---- ---- 62.30 +2.10 60.20 1900 ---- ---- ---- ---- 61.20 +2.10 59.10 14 1905 ---- ---- ---- ---- 60.20 +2.10 58.10 1910 ---- ---- ---- ---- 59.10 +2.00 57.10 1915 ---- ---- ---- ---- 58.10 +1.90 56.20 1920 ---- ---- ---- ---- 57.20 +2.00 55.20 1925 ---- ---- ---- ---- 56.20 +1.90 54.30 1930 ---- ---- ---- ---- 55.30 +1.90 53.40 1935 ---- ---- ---- ---- 54.40 +1.90 52.50 1940 ---- ---- ---- ---- 53.50 +1.80 51.70 1945 ---- ---- ---- ---- 52.60 +1.80 50.80 1950 ---- ---- ---- ---- 51.80 +1.80 50.00 1955 ---- ---- ---- ---- 50.90 +1.70 49.20 1960 ---- ---- ---- ---- 50.10 +1.70 48.40 1965 ---- ---- ---- ---- 49.30 +1.70 47.60 1970 ---- ---- ---- ---- 48.50 +1.60 46.90 1975 ---- ---- ---- ---- 47.80 +1.70 46.10 1980 ---- ---- ---- ---- 47.00 +1.60 45.40 1985 ---- ---- ---- ---- 46.30 +1.60 44.70 1990 ---- ---- ---- ---- 45.60 +1.60 44.00 1995 ---- ---- ---- ---- 44.90 +1.60 43.30 2000 ---- ---- ---- ---- 44.20 +1.50 42.70 2005 ---- ---- ---- ---- 43.60 +1.50 42.10 2010 ---- ---- ---- ---- 42.90 +1.50 41.40 2015 ---- ---- ---- ---- 42.30 +1.50 40.80 2020 ---- ---- ---- ---- 41.60 +1.40 40.20 2025 ---- ---- ---- ---- 41.00 +1.40 39.60 2030 ---- ---- ---- ---- 40.40 +1.30 39.10 2035 ---- ---- ---- ---- 39.80 +1.30 38.50 2040 ---- ---- ---- ---- 39.30 +1.30 38.00 2045 ---- ---- ---- ---- 38.70 +1.30 37.40 2050 ---- ---- ---- ---- 38.20 +1.30 36.90 2055 ---- ---- ---- ---- 37.60 +1.20 36.40 2060 ---- ---- ---- ---- 37.10 +1.20 35.90 2065 ---- ---- ---- ---- 36.60 +1.20 35.40 2070 ---- ---- ---- ---- 36.10 +1.20 34.90 2075 ---- ---- ---- ---- 35.60 +1.20 34.40 2080 ---- ---- ---- ---- 35.10 +1.10 34.00 2085 ---- ---- ---- ---- 34.60 +1.10 33.50 2090 ---- ---- ---- ---- 34.20 +1.10 33.10 2095 ---- ---- ---- ---- 33.70 +1.00 32.70 2100 ---- ---- ---- ---- 33.20 +1.00 32.20 23 2105 ---- ---- ---- ---- 32.80 +1.00 31.80 2110 ---- ---- ---- ---- 32.40 +1.00 31.40 2115 ---- ---- ---- ---- 31.90 +.90 31.00 2120 ---- ---- ---- ---- 31.50 +.90 30.60 2125 ---- ---- ---- ---- 31.10 +.90 30.20 2130 ---- ---- ---- ---- 30.70 +.80 29.90 2135 ---- ---- ---- ---- 30.30 +.80 29.50 2140 ---- ---- ---- ---- 29.90 +.80 29.10 2145 ---- ---- ---- ---- 29.60 +.80 28.80 2150 ---- ---- ---- ---- 29.20 +.80 28.40 2155 ---- ---- ---- ---- 28.80 +.70 28.10 2160 ---- ---- ---- ---- 28.50 +.80 27.70 2165 ---- ---- ---- ---- 28.10 +.70 27.40 2170 ---- ---- ---- ---- 27.70 +.70 27.00 2175 ---- ---- ---- ---- 27.40 +.70 26.70 2180 ---- ---- ---- ---- 27.10 +.70 26.40 2185 ---- ---- ---- ---- 26.70 +.60 26.10 2190 ---- ---- ---- ---- 26.40 +.60 25.80 2195 ---- ---- ---- ---- 26.10 +.70 25.40 2200 ---- ---- ---- ---- 25.70 +.60 25.10 14 2205 ---- ---- ---- ---- 25.40 +.60 24.80 2210 ---- ---- ---- ---- 25.10 +.60 24.50 2215 ---- ---- ---- ---- 24.80 +.60 24.20 2220 ---- ---- ---- ---- 24.50 +.50 24.00 2225 ---- ---- ---- ---- 24.20 +.50 23.70 2230 ---- ---- ---- ---- 23.90 +.50 23.40 2235 ---- ---- ---- ---- 23.60 +.50 23.10 2240 ---- ---- ---- ---- 23.30 +.50 22.80 2245 ---- ---- ---- ---- 23.00 +.50 22.50 2250 ---- ---- ---- ---- 22.80 +.50 22.30 2255 ---- ---- ---- ---- 22.50 +.50 22.00 2260 ---- ---- ---- ---- 22.20 +.50 21.70 2265 ---- ---- ---- ---- 22.00 +.50 21.50 2270 ---- ---- ---- ---- 21.70 +.50 21.20 2275 ---- ---- ---- ---- 21.40 +.40 21.00 2280 ---- ---- ---- ---- 21.20 +.50 20.70 2290 ---- ---- ---- ---- 20.70 +.50 20.20 2300 ---- ---- ---- ---- 20.20 +.40 19.80 2 2310 ---- ---- ---- ---- 19.70 +.40 19.30 2320 ---- ---- ---- ---- 19.30 +.40 18.90 2325 ---- ---- ---- ---- 19.10 +.50 18.60 2330 ---- ---- ---- ---- 18.80 +.40 18.40 2340 ---- ---- ---- ---- 18.40 +.40 18.00 2350 ---- ---- ---- ---- 18.00 +.40 17.60 2360 ---- ---- ---- ---- 17.60 +.40 17.20 2370 ---- ---- ---- ---- 17.20 +.40 16.80 2375 ---- ---- ---- ---- 17.00 +.40 16.60 2380 ---- ---- ---- ---- 16.80 +.30 16.50 2400 ---- ---- ---- ---- 16.10 +.40 15.70 2425 ---- ---- ---- ---- 15.30 +.40 14.90 2450 ---- ---- ---- ---- 14.50 +.30 14.20 2475 ---- ---- ---- ---- 13.80 +.30 13.50 2500 ---- ---- ---- ---- 13.20 +.40 12.80 2525 ---- ---- ---- ---- 12.60 +.40 12.20 2550 ---- ---- ---- ---- 12.00 +.30 11.70 2575 ---- ---- ---- ---- 11.50 +.40 11.10 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 511.80 +9.20 502.60 1250 ---- ---- ---- ---- 487.10 +9.00 478.10 1275 ---- ---- ---- ---- 462.90 +8.90 454.00 1300 ---- ---- ---- ---- 439.20 +8.80 430.40 1325 ---- ---- ---- ---- 415.90 +8.60 407.30 1350 ---- ---- ---- ---- 393.10 +8.40 384.70 1375 ---- ---- ---- ---- 370.70 +8.20 362.50 1400 ---- ---- ---- ---- 348.90 +8.00 340.90 1420 ---- ---- ---- ---- 331.80 +7.80 324.00 1425 ---- ---- ---- ---- 327.60 +7.80 319.80 1430 ---- ---- ---- ---- 323.40 +7.80 315.60 1440 ---- ---- ---- ---- 315.10 +7.70 307.40 1450 ---- ---- ---- ---- 306.90 +7.60 299.30 1460 ---- ---- ---- ---- 298.70 +7.50 291.20 1470 ---- ---- ---- ---- 290.70 +7.50 283.20 1475 ---- ---- ---- ---- 286.70 +7.40 279.30 1480 ---- ---- ---- ---- 282.70 +7.30 275.40 1490 ---- ---- ---- ---- 274.90 +7.30 267.60 1500 ---- ---- ---- ---- 267.10 +7.10 260.00 1510 ---- ---- ---- ---- 259.50 +7.00 252.50 1515 ---- ---- ---- ---- 255.70 +7.00 248.70 1520 ---- ---- ---- ---- 252.00 +7.00 245.00 1525 ---- ---- ---- ---- 248.30 +6.90 241.40 1530 ---- ---- ---- ---- 244.60 +6.90 237.70 1535 ---- ---- ---- ---- 240.90 +6.80 234.10 1540 ---- ---- ---- ---- 237.30 +6.80 230.50 1545 ---- ---- ---- ---- 233.70 +6.70 227.00 1550 ---- ---- ---- ---- 230.10 +6.60 223.50 1555 ---- ---- ---- ---- 226.60 +6.60 220.00 1560 ---- ---- ---- ---- 223.10 +6.60 216.50 1565 ---- ---- ---- ---- 219.60 +6.50 213.10 1570 ---- ---- ---- ---- 216.20 +6.50 209.70 1575 ---- ---- ---- ---- 212.80 +6.40 206.40 1580 ---- ---- ---- ---- 209.40 +6.30 203.10 1585 ---- ---- ---- ---- 206.10 +6.30 199.80 1590 ---- ---- ---- ---- 202.80 +6.20 196.60 1595 ---- ---- ---- ---- 199.50 +6.10 193.40 1600 ---- ---- ---- ---- 196.30 +6.10 190.20 1605 ---- ---- ---- ---- 193.10 +6.10 187.00 1610 ---- ---- ---- ---- 190.00 +6.10 183.90 1615 ---- ---- ---- ---- 186.90 +6.00 180.90 1620 ---- ---- ---- ---- 183.80 +5.90 177.90 1625 ---- ---- ---- ---- 180.80 +5.90 174.90 1630 ---- ---- ---- ---- 177.80 +5.90 171.90 1635 ---- ---- ---- ---- 174.80 +5.80 169.00 1640 ---- ---- ---- ---- 171.90 +5.70 166.20 1645 ---- ---- ---- ---- 169.00 +5.70 163.30 1650 ---- ---- ---- ---- 166.20 +5.70 160.50 1655 ---- ---- ---- ---- 163.40 +5.60 157.80 1660 ---- ---- ---- ---- 160.60 +5.50 155.10 1665 ---- ---- ---- ---- 157.90 +5.50 152.40 1670 ---- ---- ---- ---- 155.20 +5.40 149.80 1675 ---- ---- ---- ---- 152.50 +5.30 147.20 1680 ---- ---- ---- ---- 149.90 +5.30 144.60 1685 ---- ---- ---- ---- 147.40 +5.30 142.10 1690 ---- ---- ---- ---- 144.80 +5.20 139.60 1695 ---- ---- ---- ---- 142.30 +5.10 137.20 1700 ---- ---- ---- ---- 139.90 +5.10 134.80 1705 ---- ---- ---- ---- 137.40 +5.00 132.40 1710 ---- ---- ---- ---- 135.10 +5.00 130.10 1715 ---- ---- ---- ---- 132.70 +4.90 127.80 1720 ---- ---- ---- ---- 130.40 +4.80 125.60 1725 ---- ---- ---- ---- 128.10 +4.70 123.40 1730 ---- ---- ---- ---- 125.90 +4.70 121.20 1735 ---- ---- ---- ---- 123.70 +4.60 119.10 1740 ---- ---- ---- ---- 121.50 +4.50 117.00 1745 ---- ---- ---- ---- 119.40 +4.50 114.90 1750 ---- ---- ---- ---- 117.30 +4.40 112.90 1755 ---- ---- ---- ---- 115.20 +4.30 110.90 1760 ---- ---- ---- ---- 113.20 +4.20 109.00 1765 ---- ---- ---- ---- 111.20 +4.10 107.10 1770 ---- ---- ---- ---- 109.20 +4.00 105.20 1775 ---- ---- ---- ---- 107.30 +4.00 103.30 1780 ---- ---- ---- ---- 105.40 +3.90 101.50 1785 ---- ---- ---- ---- 103.60 +3.80 99.80 1790 ---- ---- ---- ---- 101.80 +3.80 98.00 1795 ---- ---- ---- ---- 100.00 +3.70 96.30 1800 ---- ---- ---- ---- 98.20 +3.60 94.60 1805 ---- ---- ---- ---- 96.50 +3.50 93.00 1810 ---- ---- ---- ---- 94.80 +3.40 91.40 1815 ---- ---- ---- ---- 93.20 +3.40 89.80 1820 ---- ---- ---- ---- 91.50 +3.20 88.30 1825 ---- ---- ---- ---- 90.00 +3.20 86.80 1830 ---- ---- ---- ---- 88.40 +3.10 85.30 1835 ---- ---- ---- ---- 86.90 +3.10 83.80 1840 ---- ---- ---- ---- 85.40 +3.00 82.40 1845 ---- ---- ---- ---- 83.90 +2.90 81.00 1850 ---- ---- ---- ---- 82.50 +2.80 79.70 1855 ---- ---- ---- ---- 81.10 +2.80 78.30 1860 ---- ---- ---- ---- 79.70 +2.70 77.00 1865 ---- ---- ---- ---- 78.40 +2.60 75.80 1870 ---- ---- ---- ---- 77.10 +2.60 74.50 1875 ---- ---- ---- ---- 75.80 +2.50 73.30 1880 ---- ---- ---- ---- 74.60 +2.50 72.10 1885 ---- ---- ---- ---- 73.30 +2.40 70.90 1890 ---- ---- ---- ---- 72.10 +2.30 69.80 1895 ---- ---- ---- ---- 71.00 +2.30 68.70 1900 ---- ---- ---- ---- 69.80 +2.20 67.60 1905 ---- ---- ---- ---- 68.70 +2.20 66.50 1910 ---- ---- ---- ---- 67.60 +2.10 65.50 1915 ---- ---- ---- ---- 66.60 +2.20 64.40 1920 ---- ---- ---- ---- 65.50 +2.10 63.40 1925 ---- ---- ---- ---- 64.50 +2.00 62.50 1930 ---- ---- ---- ---- 63.50 +2.00 61.50 1935 ---- ---- ---- ---- 62.60 +2.00 60.60 1940 ---- ---- ---- ---- 61.60 +1.90 59.70 1945 ---- ---- ---- ---- 60.70 +1.90 58.80 1950 ---- ---- ---- ---- 59.80 +1.90 57.90 1955 ---- ---- ---- ---- 58.90 +1.90 57.00 1960 ---- ---- ---- ---- 58.00 +1.80 56.20 1965 ---- ---- ---- ---- 57.20 +1.80 55.40 1970 ---- ---- ---- ---- 56.40 +1.80 54.60 1975 ---- ---- ---- ---- 55.50 +1.70 53.80 1980 ---- ---- ---- ---- 54.70 +1.70 53.00 1985 ---- ---- ---- ---- 54.00 +1.80 52.20 1990 ---- ---- ---- ---- 53.20 +1.70 51.50 1995 ---- ---- ---- ---- 52.40 +1.60 50.80 2000 ---- ---- ---- ---- 51.70 +1.60 50.10 2005 ---- ---- ---- ---- 51.00 +1.60 49.40 2010 ---- ---- ---- ---- 50.30 +1.60 48.70 2015 ---- ---- ---- ---- 49.60 +1.60 48.00 2020 ---- ---- ---- ---- 48.90 +1.50 47.40 2025 ---- ---- ---- ---- 48.20 +1.50 46.70 2030 ---- ---- ---- ---- 47.50 +1.40 46.10 2035 ---- ---- ---- ---- 46.90 +1.50 45.40 2040 ---- ---- ---- ---- 46.20 +1.40 44.80 2045 ---- ---- ---- ---- 45.60 +1.40 44.20 2050 ---- ---- ---- ---- 45.00 +1.40 43.60 2055 ---- ---- ---- ---- 44.40 +1.30 43.10 2060 ---- ---- ---- ---- 43.80 +1.30 42.50 2065 ---- ---- ---- ---- 43.20 +1.30 41.90 2070 ---- ---- ---- ---- 42.60 +1.20 41.40 2075 ---- ---- ---- ---- 42.00 +1.20 40.80 2080 ---- ---- ---- ---- 41.50 +1.20 40.30 2085 ---- ---- ---- ---- 40.90 +1.10 39.80 2090 ---- ---- ---- ---- 40.40 +1.10 39.30 2095 ---- ---- ---- ---- 39.80 +1.00 38.80 2100 ---- ---- ---- ---- 39.30 +1.00 38.30 2105 ---- ---- ---- ---- 38.80 +1.00 37.80 2110 ---- ---- ---- ---- 38.30 +1.00 37.30 2115 ---- ---- ---- ---- 37.80 +.90 36.90 2120 ---- ---- ---- ---- 37.30 +.90 36.40 2125 ---- ---- ---- ---- 36.80 +.90 35.90 2130 ---- ---- ---- ---- 36.30 +.80 35.50 2135 ---- ---- ---- ---- 35.90 +.80 35.10 2140 ---- ---- ---- ---- 35.40 +.80 34.60 2145 ---- ---- ---- ---- 35.00 +.80 34.20 2150 ---- ---- ---- ---- 34.50 +.70 33.80 2155 ---- ---- ---- ---- 34.10 +.70 33.40 2160 ---- ---- ---- ---- 33.70 +.70 33.00 2165 ---- ---- ---- ---- 33.30 +.70 32.60 2170 ---- ---- ---- ---- 32.80 +.60 32.20 2175 ---- ---- ---- ---- 32.40 +.60 31.80 2180 ---- ---- ---- ---- 32.00 +.60 31.40 2185 ---- ---- ---- ---- 31.60 +.60 31.00 2190 ---- ---- ---- ---- 31.30 +.60 30.70 2195 ---- ---- ---- ---- 30.90 +.60 30.30 2200 ---- ---- ---- ---- 30.50 +.60 29.90 2205 ---- ---- ---- ---- 30.10 +.50 29.60 2210 ---- ---- ---- ---- 29.80 +.60 29.20 2215 ---- ---- ---- ---- 29.40 +.50 28.90 2220 ---- ---- ---- ---- 29.10 +.50 28.60 2225 ---- ---- ---- ---- 28.70 +.50 28.20 2230 ---- ---- ---- ---- 28.40 +.50 27.90 2235 ---- ---- ---- ---- 28.10 +.50 27.60 2240 ---- ---- ---- ---- 27.80 +.50 27.30 2245 ---- ---- ---- ---- 27.40 +.40 27.00 2250 ---- ---- ---- ---- 27.10 +.40 26.70 2255 ---- ---- ---- ---- 26.80 +.40 26.40 2260 ---- ---- ---- ---- 26.50 +.40 26.10 2265 ---- ---- ---- ---- 26.20 +.40 25.80 2270 ---- ---- ---- ---- 25.90 +.40 25.50 2275 ---- ---- ---- ---- 25.60 +.40 25.20 2280 ---- ---- ---- ---- 25.40 +.50 24.90 2285 ---- ---- ---- ---- 25.10 +.50 24.60 2290 ---- ---- ---- ---- 24.80 +.40 24.40 2300 ---- ---- ---- ---- 24.30 +.50 23.80 2310 ---- ---- ---- ---- 23.70 +.40 23.30 2320 ---- ---- ---- ---- 23.20 +.40 22.80 2325 ---- ---- ---- ---- 23.00 +.40 22.60 2330 ---- ---- ---- ---- 22.80 +.50 22.30 2340 ---- ---- ---- ---- 22.30 +.40 21.90 2350 ---- ---- ---- ---- 21.80 +.40 21.40 2360 ---- ---- ---- ---- 21.40 +.40 21.00 2370 ---- ---- ---- ---- 21.00 +.50 20.50 2375 ---- ---- ---- ---- 20.80 +.50 20.30 2380 ---- ---- ---- ---- 20.60 +.50 20.10 2400 ---- ---- ---- ---- 19.80 +.50 19.30 2425 ---- ---- ---- ---- 18.90 +.50 18.40 2450 ---- ---- ---- ---- 18.00 +.40 17.60 2475 ---- ---- ---- ---- 17.20 +.40 16.80 2500 ---- ---- ---- ---- 16.50 +.40 16.10 2525 ---- ---- ---- ---- 15.80 +.40 15.40 2550 ---- ---- ---- ---- 15.20 +.50 14.70 2575 ---- ---- ---- ---- 14.60 +.40 14.20 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 736.80 +9.30 727.50 1025 ---- ---- ---- ---- 711.80 +9.30 702.50 1050 ---- ---- ---- ---- 686.80 +9.30 677.50 1075 ---- ---- ---- ---- 661.80 +9.30 652.50 1080 ---- ---- ---- ---- 656.80 +9.30 647.50 1090 ---- ---- ---- ---- 646.80 +9.30 637.50 1100 ---- ---- ---- ---- 636.80 +9.30 627.50 1110 ---- ---- ---- ---- 626.80 +9.30 617.50 1120 ---- ---- ---- ---- 616.80 +9.30 607.50 1125 ---- ---- ---- ---- 611.80 +9.30 602.50 1130 ---- ---- ---- ---- 606.80 +9.30 597.50 1140 ---- ---- ---- ---- 596.80 +9.30 587.50 1150 ---- ---- ---- ---- 586.80 +9.30 577.50 1160 ---- ---- ---- ---- 576.80 +9.30 567.50 1170 ---- ---- ---- ---- 566.80 +9.20 557.60 1175 ---- ---- ---- ---- 561.80 +9.20 552.60 1180 ---- ---- ---- ---- 556.90 +9.20 547.70 1185 ---- ---- ---- ---- 551.90 +9.20 542.70 1190 ---- ---- ---- ---- 547.00 +9.20 537.80 1195 ---- ---- ---- ---- 542.10 +9.20 532.90 1200 ---- ---- ---- ---- 537.10 +9.10 528.00 1205 ---- ---- ---- ---- 532.20 +9.10 523.10 1210 ---- ---- ---- ---- 527.30 +9.10 518.20 1215 ---- ---- ---- ---- 522.50 +9.10 513.40 1220 ---- ---- ---- ---- 517.60 +9.10 508.50 1225 ---- ---- ---- ---- 512.70 +9.00 503.70 1230 ---- ---- ---- ---- 507.90 +9.00 498.90 1235 ---- ---- ---- ---- 503.10 +9.00 494.10 1240 ---- ---- ---- ---- 498.20 +8.90 489.30 1245 ---- ---- ---- ---- 493.40 +8.90 484.50 1250 ---- ---- ---- ---- 488.60 +8.90 479.70 1255 ---- ---- ---- ---- 483.80 +8.90 474.90 1260 ---- ---- ---- ---- 479.10 +8.90 470.20 1265 ---- ---- ---- ---- 474.30 +8.90 465.40 1270 ---- ---- ---- ---- 469.60 +8.90 460.70 1275 ---- ---- ---- ---- 464.80 +8.80 456.00 1280 ---- ---- ---- ---- 460.10 +8.80 451.30 1285 ---- ---- ---- ---- 455.40 +8.80 446.60 1290 ---- ---- ---- ---- 450.70 +8.80 441.90 1295 ---- ---- ---- ---- 446.00 +8.70 437.30 1300 ---- ---- ---- ---- 441.30 +8.70 432.60 1305 ---- ---- ---- ---- 436.70 +8.70 428.00 1310 ---- ---- ---- ---- 432.00 +8.60 423.40 1315 ---- ---- ---- ---- 427.40 +8.60 418.80 1320 ---- ---- ---- ---- 422.80 +8.60 414.20 1325 ---- ---- ---- ---- 418.20 +8.60 409.60 1330 ---- ---- ---- ---- 413.60 +8.60 405.00 1335 ---- ---- ---- ---- 409.00 +8.50 400.50 1340 ---- ---- ---- ---- 404.50 +8.60 395.90 1345 ---- ---- ---- ---- 399.90 +8.50 391.40 1350 ---- ---- ---- ---- 395.40 +8.50 386.90 1355 ---- ---- ---- ---- 390.90 +8.40 382.50 1360 ---- ---- ---- ---- 386.40 +8.40 378.00 1365 ---- ---- ---- ---- 382.00 +8.50 373.50 1370 ---- ---- ---- ---- 377.50 +8.40 369.10 1375 ---- ---- ---- ---- 373.10 +8.40 364.70 1380 ---- ---- ---- ---- 368.70 +8.40 360.30 1385 ---- ---- ---- ---- 364.30 +8.40 355.90 1390 ---- ---- ---- ---- 359.90 +8.30 351.60 1395 ---- ---- ---- ---- 355.50 +8.20 347.30 1400 ---- ---- ---- ---- 351.20 +8.20 343.00 1405 ---- ---- ---- ---- 346.90 +8.20 338.70 1410 ---- ---- ---- ---- 342.60 +8.20 334.40 1415 ---- ---- ---- ---- 338.30 +8.10 330.20 1420 ---- ---- ---- ---- 334.10 +8.10 326.00 1425 ---- ---- ---- ---- 329.80 +8.00 321.80 1430 ---- ---- ---- ---- 325.60 +8.00 317.60 1435 ---- ---- ---- ---- 321.40 +8.00 313.40 1440 ---- ---- ---- ---- 317.30 +8.00 309.30 1445 ---- ---- ---- ---- 313.20 +8.00 305.20 1450 ---- ---- ---- ---- 309.10 +7.90 301.20 1455 ---- ---- ---- ---- 305.00 +7.90 297.10 1460 ---- ---- ---- ---- 300.90 +7.80 293.10 1465 ---- ---- ---- ---- 296.90 +7.80 289.10 1470 ---- ---- ---- ---- 292.90 +7.70 285.20 1475 ---- ---- ---- ---- 288.90 +7.70 281.20 1480 ---- ---- ---- ---- 285.00 +7.70 277.30 1485 ---- ---- ---- ---- 281.10 +7.70 273.40 1490 ---- ---- ---- ---- 277.20 +7.60 269.60 1495 ---- ---- ---- ---- 273.30 +7.50 265.80 1500 ---- ---- ---- ---- 269.50 +7.50 262.00 1505 ---- ---- ---- ---- 265.70 +7.50 258.20 1510 ---- ---- ---- ---- 261.90 +7.40 254.50 1515 ---- ---- ---- ---- 258.20 +7.40 250.80 1520 ---- ---- ---- ---- 254.50 +7.30 247.20 1525 ---- ---- ---- ---- 250.80 +7.20 243.60 1530 ---- ---- ---- ---- 247.20 +7.20 240.00 1535 ---- ---- ---- ---- 243.60 +7.20 236.40 1540 ---- ---- ---- ---- 240.00 +7.10 232.90 1545 ---- ---- ---- ---- 236.50 +7.10 229.40 1550 ---- ---- ---- ---- 233.00 +7.00 226.00 1555 ---- ---- ---- ---- 229.50 +7.00 222.50 1560 ---- ---- ---- ---- 226.00 +6.80 219.20 1565 ---- ---- ---- ---- 222.60 +6.80 215.80 1570 ---- ---- ---- ---- 219.30 +6.80 212.50 1575 ---- ---- ---- ---- 215.90 +6.70 209.20 1580 ---- ---- ---- ---- 212.60 +6.60 206.00 1585 ---- ---- ---- ---- 209.40 +6.60 202.80 1590 ---- ---- ---- ---- 206.20 +6.50 199.70 1595 ---- ---- ---- ---- 203.00 +6.50 196.50 1600 ---- ---- ---- ---- 199.80 +6.30 193.50 95 1605 ---- ---- ---- ---- 196.70 +6.30 190.40 1610 ---- ---- ---- ---- 193.60 +6.20 187.40 1615 ---- ---- ---- ---- 190.60 +6.10 184.50 1620 ---- ---- ---- ---- 187.60 +6.10 181.50 1625 ---- ---- ---- ---- 184.60 +5.90 178.70 50 1630 ---- ---- ---- ---- 181.70 +5.90 175.80 1635 ---- ---- ---- ---- 178.80 +5.80 173.00 1640 ---- ---- ---- ---- 176.00 +5.80 170.20 1645 ---- ---- ---- ---- 173.20 +5.70 167.50 1650 ---- ---- ---- ---- 170.40 +5.60 164.80 1655 ---- ---- ---- ---- 167.70 +5.50 162.20 1660 ---- ---- ---- ---- 165.00 +5.40 159.60 1665 ---- ---- ---- ---- 162.30 +5.30 157.00 1670 ---- ---- ---- ---- 159.70 +5.20 154.50 1675 ---- ---- ---- ---- 157.10 +5.10 152.00 1 1680 ---- ---- ---- ---- 154.60 +5.10 149.50 1685 ---- ---- ---- ---- 152.10 +5.00 147.10 1690 ---- ---- ---- ---- 149.60 +4.90 144.70 1695 ---- ---- ---- ---- 147.20 +4.80 142.40 1700 ---- ---- ---- ---- 144.80 +4.70 140.10 140 1705 ---- ---- ---- ---- 142.50 +4.70 137.80 1710 ---- ---- ---- ---- 140.10 +4.50 135.60 1715 ---- ---- ---- ---- 137.90 +4.50 133.40 1720 ---- ---- ---- ---- 135.60 +4.40 131.20 1725 ---- 136.40B ---- ---- 133.40 +4.30 129.10 1730 ---- ---- ---- ---- 131.30 +4.30 127.00 1735 ---- ---- ---- ---- 129.10 +4.10 125.00 1740 ---- ---- ---- ---- 127.00 +4.10 122.90 1745 ---- ---- ---- ---- 125.00 +4.00 121.00 1750 ---- ---- ---- ---- 123.00 +4.00 119.00 550 1755 ---- ---- ---- ---- 121.00 +3.90 117.10 1760 ---- ---- ---- ---- 119.00 +3.80 115.20 1765 ---- ---- ---- ---- 117.10 +3.70 113.40 1770 ---- ---- ---- ---- 115.20 +3.60 111.60 1775 ---- ---- ---- ---- 113.40 +3.60 109.80 123 1780 ---- ---- ---- ---- 111.60 +3.60 108.00 1785 ---- ---- ---- ---- 109.80 +3.50 106.30 1790 ---- ---- ---- ---- 108.00 +3.40 104.60 1795 ---- ---- ---- ---- 106.30 +3.40 102.90 1800 ---- 106.90B ---- ---- 104.60 +3.30 101.30 8501 1805 ---- ---- ---- ---- 103.00 +3.30 99.70 1810 ---- ---- ---- ---- 101.40 +3.30 98.10 1815 ---- ---- ---- ---- 99.80 +3.20 96.60 1820 ---- ---- ---- ---- 98.20 +3.10 95.10 1825 ---- ---- ---- ---- 96.70 +3.10 93.60 1830 ---- ---- ---- ---- 95.20 +3.10 92.10 1835 ---- ---- ---- ---- 93.70 +3.00 90.70 1 1840 ---- ---- ---- ---- 92.30 +3.00 89.30 1845 ---- ---- ---- ---- 90.90 +3.00 87.90 1850 ---- 91.00B ---- ---- 89.50 +2.90 86.60 500 1855 ---- ---- ---- ---- 88.10 +2.90 85.20 1860 ---- ---- ---- ---- 86.80 +2.90 83.90 1865 ---- ---- ---- ---- 85.50 +2.80 82.70 1870 ---- ---- ---- ---- 84.20 +2.80 81.40 1875 ---- ---- ---- ---- 83.00 +2.80 80.20 1880 ---- ---- ---- ---- 81.70 +2.70 79.00 1885 ---- ---- ---- ---- 80.50 +2.70 77.80 1890 ---- ---- ---- ---- 79.30 +2.70 76.60 1 1895 ---- ---- ---- ---- 78.20 +2.70 75.50 1900 ---- ---- ---- ---- 77.00 +2.70 74.30 510 1905 ---- ---- ---- ---- 75.90 +2.70 73.20 1910 ---- ---- ---- ---- 74.80 +2.60 72.20 1915 ---- ---- ---- ---- 73.70 +2.60 71.10 1920 ---- ---- ---- ---- 72.70 +2.60 70.10 1925 ---- ---- ---- ---- 71.60 +2.60 69.00 1 1930 ---- ---- ---- ---- 70.60 +2.60 68.00 1935 ---- ---- ---- ---- 69.60 +2.60 67.00 1940 ---- ---- ---- ---- 68.60 +2.50 66.10 1 1945 ---- ---- ---- ---- 67.70 +2.60 65.10 1950 ---- 67.00B ---- ---- 66.70 +2.50 64.20 10032 1955 ---- ---- ---- ---- 65.80 +2.50 63.30 1960 ---- ---- ---- ---- 64.90 +2.50 62.40 1965 ---- ---- ---- ---- 64.00 +2.50 61.50 1970 ---- ---- ---- ---- 63.10 +2.40 60.70 1975 ---- ---- ---- ---- 62.20 +2.40 59.80 1980 ---- ---- ---- ---- 61.40 +2.40 59.00 1985 ---- ---- ---- ---- 60.60 +2.40 58.20 1990 ---- ---- ---- ---- 59.70 +2.30 57.40 1995 ---- ---- ---- ---- 58.90 +2.30 56.60 2000 ---- 57.70B ---- ---- 58.10 +2.30 15 55.80 1762 2005 ---- ---- ---- ---- 57.40 +2.40 55.00 2010 ---- ---- ---- ---- 56.60 +2.30 54.30 2015 ---- ---- ---- ---- 55.80 +2.20 53.60 2020 ---- ---- ---- ---- 55.10 +2.30 52.80 2025 ---- ---- ---- ---- 54.40 +2.30 52.10 2030 ---- ---- ---- ---- 53.60 +2.20 51.40 2035 ---- ---- ---- ---- 52.90 +2.10 50.80 2040 ---- ---- ---- ---- 52.20 +2.10 50.10 2045 ---- ---- ---- ---- 51.60 +2.20 49.40 2050 ---- ---- ---- ---- 50.90 +2.10 48.80 273 2055 ---- ---- ---- ---- 50.20 +2.00 48.20 2060 ---- ---- ---- ---- 49.60 +2.10 47.50 2065 ---- ---- ---- ---- 48.90 +2.00 46.90 2070 ---- ---- ---- ---- 48.30 +2.00 46.30 2075 ---- 46.60B ---- ---- 47.70 +2.00 45.70 80 2080 ---- ---- ---- ---- 47.10 +1.90 45.20 2085 ---- ---- ---- ---- 46.50 +1.90 44.60 2090 ---- ---- ---- ---- 45.90 +1.90 44.00 2095 ---- ---- ---- ---- 45.30 +1.80 43.50 2100 ---- ---- ---- ---- 44.70 +1.70 43.00 8783 2105 ---- ---- ---- ---- 44.20 +1.80 42.40 2110 ---- ---- ---- ---- 43.60 +1.70 41.90 2115 ---- ---- ---- ---- 43.10 +1.70 41.40 2120 ---- ---- ---- ---- 42.60 +1.70 40.90 2125 ---- ---- ---- ---- 42.00 +1.60 40.40 2130 ---- ---- ---- ---- 41.50 +1.60 39.90 2135 ---- ---- ---- ---- 41.00 +1.50 39.50 2140 ---- ---- ---- ---- 40.50 +1.50 39.00 2145 ---- ---- ---- ---- 40.00 +1.50 38.50 2150 ---- ---- ---- ---- 39.60 +1.50 38.10 335 2155 ---- ---- ---- ---- 39.10 +1.40 37.70 2160 ---- ---- ---- ---- 38.60 +1.40 37.20 2165 ---- ---- ---- ---- 38.20 +1.40 36.80 2170 ---- ---- ---- ---- 37.70 +1.30 36.40 2175 ---- ---- ---- ---- 37.30 +1.30 36.00 2180 ---- ---- ---- ---- 36.90 +1.30 35.60 2185 ---- ---- ---- ---- 36.40 +1.20 35.20 2190 ---- ---- ---- ---- 36.00 +1.20 34.80 2195 ---- ---- ---- ---- 35.60 +1.20 34.40 2200 ---- ---- ---- ---- 35.20 +1.20 15 34.00 106 2205 ---- ---- ---- ---- 34.80 +1.10 33.70 2210 ---- ---- ---- ---- 34.40 +1.10 33.30 2215 ---- ---- ---- ---- 34.10 +1.10 33.00 2220 ---- ---- ---- ---- 33.70 +1.10 32.60 2225 ---- ---- ---- ---- 33.30 +1.00 32.30 2230 ---- ---- ---- ---- 33.00 +1.00 32.00 2235 ---- ---- ---- ---- 32.60 +1.00 31.60 2240 ---- ---- ---- ---- 32.30 +1.00 31.30 2245 ---- ---- ---- ---- 31.90 +.90 31.00 2250 ---- ---- ---- ---- 31.60 +.90 30.70 9991 2255 ---- ---- ---- ---- 31.30 +.90 30.40 2260 ---- ---- ---- ---- 30.90 +.80 30.10 2265 ---- ---- ---- ---- 30.60 +.80 29.80 2270 ---- ---- ---- ---- 30.30 +.80 29.50 2275 ---- ---- ---- ---- 30.00 +.80 29.20 2280 ---- ---- ---- ---- 29.70 +.70 29.00 2285 ---- ---- ---- ---- 29.40 +.70 28.70 2290 ---- ---- ---- ---- 29.10 +.70 28.40 2295 ---- ---- ---- ---- 28.80 +.60 28.20 2300 ---- ---- ---- ---- 28.60 +.70 27.90 78 2305 ---- ---- ---- ---- 28.30 +.70 27.60 2310 ---- ---- ---- ---- 28.00 +.60 27.40 2315 ---- ---- ---- ---- 27.70 +.60 27.10 2320 ---- ---- ---- ---- 27.50 +.60 26.90 2325 ---- ---- ---- ---- 27.20 +.50 26.70 2330 ---- ---- ---- ---- 27.00 +.60 26.40 2335 ---- ---- ---- ---- 26.70 +.50 26.20 2340 ---- ---- ---- ---- 26.50 +.50 26.00 2345 ---- ---- ---- ---- 26.20 +.40 25.80 2350 ---- ---- ---- ---- 26.00 +.50 25.50 2360 ---- ---- ---- ---- 25.50 +.40 25.10 2370 ---- ---- ---- ---- 25.10 +.40 24.70 2375 ---- ---- ---- ---- 24.80 +.30 24.50 2380 ---- ---- ---- ---- 24.60 +.30 24.30 2390 ---- ---- ---- ---- 24.20 +.30 23.90 2400 ---- ---- ---- ---- 23.80 +.30 23.50 3 2410 ---- ---- ---- ---- 23.40 +.30 23.10 2420 ---- ---- ---- ---- 23.00 +.30 22.70 2425 ---- ---- ---- ---- 22.80 +.20 22.60 2430 ---- ---- ---- ---- 22.60 +.20 22.40 2440 ---- ---- ---- ---- 22.20 +.20 22.00 2450 ---- ---- ---- ---- 21.80 +.10 21.70 2475 ---- ---- ---- ---- 20.90 +.10 20.80 2490 ---- ---- ---- ---- 20.40 UNCH 20.40 2500 ---- ---- ---- ---- 20.10 +.10 20.00 1 4901 2525 ---- ---- ---- ---- 19.30 +.10 19.20 2550 ---- ---- ---- ---- 18.50 UNCH 18.50 2575 ---- ---- ---- ---- 17.70 UNCH 17.70 2600 ---- ---- ---- ---- 17.00 UNCH 17.00 2625 ---- ---- ---- ---- 16.30 UNCH 16.30 2650 ---- ---- ---- ---- 15.60 -.10 15.70 2700 ---- ---- ---- ---- 14.30 -.10 14.40 1 2750 ---- ---- ---- ---- 13.10 -.10 13.20 2800 ---- ---- ---- ---- 12.10 -.10 12.20 410 3000 ---- ---- ---- ---- 8.70 UNCH 8.70 5592 900 ---- ---- ---- ---- 836.80 +9.30 827.50 925 ---- ---- ---- ---- 811.80 +9.30 802.50 950 ---- ---- ---- ---- 786.80 +9.30 777.50 975 ---- ---- ---- ---- 761.80 +9.30 752.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 500.90 +9.30 491.60 1275 ---- ---- ---- ---- 476.20 +9.10 467.10 1300 ---- ---- ---- ---- 452.10 +8.90 443.20 1325 ---- ---- ---- ---- 428.60 +8.70 419.90 1350 ---- ---- ---- ---- 405.80 +8.50 397.30 1375 ---- ---- ---- ---- 383.60 +8.20 375.40 1400 ---- ---- ---- ---- 362.10 +8.10 354.00 1425 ---- ---- ---- ---- 341.20 +7.80 333.40 1430 ---- ---- ---- ---- 337.10 +7.80 329.30 1440 ---- ---- ---- ---- 329.00 +7.70 321.30 1450 ---- ---- ---- ---- 321.00 +7.60 313.40 1460 ---- ---- ---- ---- 313.10 +7.50 305.60 1470 ---- ---- ---- ---- 305.30 +7.40 297.90 1475 ---- ---- ---- ---- 301.50 +7.40 294.10 1480 ---- ---- ---- ---- 297.70 +7.40 290.30 1490 ---- ---- ---- ---- 290.10 +7.20 282.90 1500 ---- ---- ---- ---- 282.70 +7.20 275.50 1510 ---- ---- ---- ---- 275.30 +7.00 268.30 1520 ---- ---- ---- ---- 268.10 +6.90 261.20 1525 ---- ---- ---- ---- 264.50 +6.80 257.70 1530 ---- ---- ---- ---- 261.00 +6.80 254.20 1535 ---- ---- ---- ---- 257.50 +6.80 250.70 1540 ---- ---- ---- ---- 254.00 +6.70 247.30 1545 ---- ---- ---- ---- 250.60 +6.70 243.90 1550 ---- ---- ---- ---- 247.20 +6.70 240.50 1555 ---- ---- ---- ---- 243.80 +6.60 237.20 1560 ---- ---- ---- ---- 240.40 +6.50 233.90 1565 ---- ---- ---- ---- 237.10 +6.50 230.60 1570 ---- ---- ---- ---- 233.80 +6.40 227.40 1575 ---- ---- ---- ---- 230.50 +6.40 224.10 1580 ---- ---- ---- ---- 227.30 +6.30 221.00 1585 ---- ---- ---- ---- 224.10 +6.30 217.80 1590 ---- ---- ---- ---- 220.90 +6.20 214.70 1595 ---- ---- ---- ---- 217.70 +6.10 211.60 1600 ---- ---- ---- ---- 214.60 +6.10 208.50 1605 ---- ---- ---- ---- 211.50 +6.00 205.50 1610 ---- ---- ---- ---- 208.50 +6.00 202.50 1615 ---- ---- ---- ---- 205.50 +6.00 199.50 1620 ---- ---- ---- ---- 202.50 +5.90 196.60 1625 ---- ---- ---- ---- 199.50 +5.90 193.60 1630 ---- ---- ---- ---- 196.60 +5.80 190.80 1635 ---- ---- ---- ---- 193.70 +5.80 187.90 1640 ---- ---- ---- ---- 190.80 +5.70 185.10 1645 ---- ---- ---- ---- 188.00 +5.70 182.30 1650 ---- ---- ---- ---- 185.20 +5.70 179.50 1655 ---- ---- ---- ---- 182.40 +5.60 176.80 1660 ---- ---- ---- ---- 179.70 +5.60 174.10 1665 ---- ---- ---- ---- 176.90 +5.50 171.40 1670 ---- ---- ---- ---- 174.30 +5.50 168.80 1675 ---- ---- ---- ---- 171.60 +5.40 166.20 1680 ---- ---- ---- ---- 169.00 +5.40 163.60 1685 ---- ---- ---- ---- 166.40 +5.30 161.10 1690 ---- ---- ---- ---- 163.90 +5.30 158.60 1695 ---- ---- ---- ---- 161.30 +5.20 156.10 1700 ---- ---- ---- ---- 158.80 +5.10 153.70 1705 ---- ---- ---- ---- 156.40 +5.10 151.30 1710 ---- ---- ---- ---- 154.00 +5.10 148.90 1715 ---- ---- ---- ---- 151.60 +5.10 146.50 1720 ---- ---- ---- ---- 149.20 +5.00 144.20 1725 ---- ---- ---- ---- 146.90 +5.00 141.90 1730 ---- ---- ---- ---- 144.60 +4.90 139.70 1735 ---- ---- ---- ---- 142.30 +4.80 137.50 1740 ---- ---- ---- ---- 140.10 +4.80 135.30 1745 ---- ---- ---- ---- 137.80 +4.60 133.20 1750 ---- ---- ---- ---- 135.70 +4.70 131.00 1755 ---- ---- ---- ---- 133.50 +4.50 129.00 1760 ---- ---- ---- ---- 131.40 +4.50 126.90 1765 ---- ---- ---- ---- 129.30 +4.40 124.90 1770 ---- ---- ---- ---- 127.30 +4.40 122.90 1775 ---- ---- ---- ---- 125.30 +4.30 121.00 1780 ---- ---- ---- ---- 123.30 +4.20 119.10 1785 ---- ---- ---- ---- 121.30 +4.10 117.20 1790 ---- ---- ---- ---- 119.40 +4.10 115.30 1795 ---- ---- ---- ---- 117.50 +4.00 113.50 1800 ---- ---- ---- ---- 115.60 +3.90 111.70 1805 ---- ---- ---- ---- 113.80 +3.80 110.00 1810 ---- ---- ---- ---- 112.00 +3.70 108.30 1815 ---- ---- ---- ---- 110.20 +3.60 106.60 1820 ---- ---- ---- ---- 108.50 +3.60 104.90 1825 ---- ---- ---- ---- 106.80 +3.50 103.30 1830 ---- ---- ---- ---- 105.10 +3.40 101.70 1835 ---- ---- ---- ---- 103.50 +3.40 100.10 1840 ---- ---- ---- ---- 101.90 +3.30 98.60 1845 ---- ---- ---- ---- 100.30 +3.20 97.10 1850 ---- ---- ---- ---- 98.70 +3.10 95.60 1855 ---- ---- ---- ---- 97.20 +3.00 94.20 1860 ---- ---- ---- ---- 95.70 +3.00 92.70 1865 ---- ---- ---- ---- 94.30 +2.90 91.40 1870 ---- ---- ---- ---- 92.80 +2.80 90.00 1875 ---- ---- ---- ---- 91.40 +2.70 88.70 1880 ---- ---- ---- ---- 90.10 +2.70 87.40 1885 ---- ---- ---- ---- 88.70 +2.60 86.10 1890 ---- ---- ---- ---- 87.40 +2.60 84.80 1895 ---- ---- ---- ---- 86.20 +2.60 83.60 1900 ---- ---- ---- ---- 84.90 +2.50 82.40 1905 ---- ---- ---- ---- 83.70 +2.50 81.20 1910 ---- ---- ---- ---- 82.50 +2.40 80.10 1915 ---- ---- ---- ---- 81.30 +2.30 79.00 1920 ---- ---- ---- ---- 80.20 +2.30 77.90 1925 ---- ---- ---- ---- 79.10 +2.30 76.80 1930 ---- ---- ---- ---- 78.00 +2.30 75.70 1935 ---- ---- ---- ---- 76.90 +2.20 74.70 1940 ---- ---- ---- ---- 75.90 +2.20 73.70 1945 ---- ---- ---- ---- 74.90 +2.20 72.70 1950 ---- ---- ---- ---- 73.90 +2.20 71.70 1955 ---- ---- ---- ---- 72.90 +2.10 70.80 1960 ---- ---- ---- ---- 71.90 +2.00 69.90 1965 ---- ---- ---- ---- 71.00 +2.00 69.00 1970 ---- ---- ---- ---- 70.10 +2.00 68.10 1975 ---- ---- ---- ---- 69.20 +2.00 67.20 1980 ---- ---- ---- ---- 68.30 +2.00 66.30 1985 ---- ---- ---- ---- 67.40 +1.90 65.50 1990 ---- ---- ---- ---- 66.60 +2.00 64.60 1995 ---- ---- ---- ---- 65.70 +1.90 63.80 2000 ---- ---- ---- ---- 64.90 +1.90 63.00 2005 ---- ---- ---- ---- 64.10 +1.90 62.20 2010 ---- ---- ---- ---- 63.30 +1.90 61.40 2015 ---- ---- ---- ---- 62.50 +1.80 60.70 2020 ---- ---- ---- ---- 61.70 +1.80 59.90 2025 ---- ---- ---- ---- 61.00 +1.80 59.20 2030 ---- ---- ---- ---- 60.20 +1.80 58.40 2035 ---- ---- ---- ---- 59.50 +1.80 57.70 2040 ---- ---- ---- ---- 58.70 +1.70 57.00 2045 ---- ---- ---- ---- 58.00 +1.70 56.30 2050 ---- ---- ---- ---- 57.30 +1.70 55.60 2055 ---- ---- ---- ---- 56.60 +1.70 54.90 2060 ---- ---- ---- ---- 55.80 +1.60 54.20 2065 ---- ---- ---- ---- 55.10 +1.50 53.60 2070 ---- ---- ---- ---- 54.40 +1.50 52.90 2075 ---- ---- ---- ---- 53.80 +1.60 52.20 2080 ---- ---- ---- ---- 53.10 +1.50 51.60 2085 ---- ---- ---- ---- 52.40 +1.40 51.00 2090 ---- ---- ---- ---- 51.80 +1.50 50.30 2095 ---- ---- ---- ---- 51.10 +1.40 49.70 2100 ---- ---- ---- ---- 50.50 +1.40 49.10 2105 ---- ---- ---- ---- 49.80 +1.30 48.50 2110 ---- ---- ---- ---- 49.20 +1.30 47.90 2115 ---- ---- ---- ---- 48.60 +1.30 47.30 2120 ---- ---- ---- ---- 47.90 +1.20 46.70 2125 ---- ---- ---- ---- 47.30 +1.10 46.20 2130 ---- ---- ---- ---- 46.70 +1.10 45.60 2135 ---- ---- ---- ---- 46.10 +1.10 45.00 2140 ---- ---- ---- ---- 45.60 +1.10 44.50 2145 ---- ---- ---- ---- 45.00 +1.00 44.00 2150 ---- ---- ---- ---- 44.40 +1.00 43.40 2155 ---- ---- ---- ---- 43.90 +1.00 42.90 2160 ---- ---- ---- ---- 43.30 +.90 42.40 2165 ---- ---- ---- ---- 42.80 +.90 41.90 2170 ---- ---- ---- ---- 42.20 +.80 41.40 2175 ---- ---- ---- ---- 41.70 +.80 40.90 2180 ---- ---- ---- ---- 41.20 +.80 40.40 2185 ---- ---- ---- ---- 40.70 +.80 39.90 2190 ---- ---- ---- ---- 40.10 +.70 39.40 2195 ---- ---- ---- ---- 39.60 +.60 39.00 2200 ---- ---- ---- ---- 39.20 +.70 38.50 2210 ---- ---- ---- ---- 38.20 +.60 37.60 2220 ---- ---- ---- ---- 37.30 +.60 36.70 2225 ---- ---- ---- ---- 36.80 +.50 36.30 2230 ---- ---- ---- ---- 36.40 +.50 35.90 2240 ---- ---- ---- ---- 35.50 +.40 35.10 2250 ---- ---- ---- ---- 34.60 +.30 34.30 2260 ---- ---- ---- ---- 33.80 +.30 33.50 2270 ---- ---- ---- ---- 33.00 +.20 32.80 2275 ---- ---- ---- ---- 32.60 +.20 32.40 2280 ---- ---- ---- ---- 32.30 +.20 32.10 2290 ---- ---- ---- ---- 31.50 +.10 31.40 2300 ---- ---- ---- ---- 30.80 +.10 30.70 7 2325 ---- ---- ---- ---- 29.10 UNCH 29.10 2350 ---- ---- ---- ---- 27.50 -.10 27.60 2375 ---- ---- ---- ---- 26.00 -.20 26.20 2400 ---- ---- ---- ---- 24.60 -.30 24.90 2425 ---- ---- ---- ---- 23.30 -.40 23.70 2450 ---- ---- ---- ---- 22.10 -.50 22.60 2475 ---- ---- ---- ---- 21.00 -.60 21.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 501.00 +9.10 491.90 1275 ---- ---- ---- ---- 476.60 +8.80 467.80 1300 ---- ---- ---- ---- 452.90 +8.60 444.30 1325 ---- ---- ---- ---- 429.80 +8.40 421.40 1350 ---- ---- ---- ---- 407.30 +8.10 399.20 1375 ---- ---- ---- ---- 385.50 +8.00 377.50 1400 ---- ---- ---- ---- 364.30 +7.80 356.50 1425 ---- ---- ---- ---- 343.70 +7.50 336.20 1430 ---- ---- ---- ---- 339.70 +7.50 332.20 1440 ---- ---- ---- ---- 331.70 +7.40 324.30 1450 ---- ---- ---- ---- 323.80 +7.30 316.50 1460 ---- ---- ---- ---- 316.00 +7.20 308.80 1470 ---- ---- ---- ---- 308.40 +7.20 301.20 1475 ---- ---- ---- ---- 304.60 +7.20 297.40 1480 ---- ---- ---- ---- 300.80 +7.10 293.70 1490 ---- ---- ---- ---- 293.40 +7.10 286.30 1500 ---- ---- ---- ---- 286.00 +7.00 279.00 1510 ---- ---- ---- ---- 278.80 +6.90 271.90 1520 ---- ---- ---- ---- 271.70 +6.90 264.80 1525 ---- ---- ---- ---- 268.10 +6.80 261.30 1530 ---- ---- ---- ---- 264.70 +6.80 257.90 1535 ---- ---- ---- ---- 261.20 +6.70 254.50 1540 ---- ---- ---- ---- 257.80 +6.70 251.10 1545 ---- ---- ---- ---- 254.40 +6.70 247.70 1550 ---- ---- ---- ---- 251.00 +6.70 244.30 1555 ---- ---- ---- ---- 247.60 +6.60 241.00 1560 ---- ---- ---- ---- 244.30 +6.60 237.70 1565 ---- ---- ---- ---- 241.00 +6.50 234.50 1570 ---- ---- ---- ---- 237.80 +6.50 231.30 1575 ---- ---- ---- ---- 234.50 +6.40 228.10 1580 ---- ---- ---- ---- 231.30 +6.40 224.90 1585 ---- ---- ---- ---- 228.10 +6.40 221.70 1590 ---- ---- ---- ---- 225.00 +6.40 218.60 1595 ---- ---- ---- ---- 221.90 +6.30 215.60 1600 ---- ---- ---- ---- 218.80 +6.30 212.50 1605 ---- ---- ---- ---- 215.70 +6.20 209.50 1610 ---- ---- ---- ---- 212.70 +6.20 206.50 1615 ---- ---- ---- ---- 209.70 +6.20 203.50 1620 ---- ---- ---- ---- 206.70 +6.10 200.60 1625 ---- ---- ---- ---- 203.80 +6.10 197.70 1630 ---- ---- ---- ---- 200.80 +6.00 194.80 1635 ---- ---- ---- ---- 197.90 +5.90 192.00 1640 ---- ---- ---- ---- 195.10 +5.90 189.20 1645 ---- ---- ---- ---- 192.20 +5.80 186.40 1650 ---- ---- ---- ---- 189.40 +5.70 183.70 1655 ---- ---- ---- ---- 186.70 +5.80 180.90 1660 ---- ---- ---- ---- 183.90 +5.60 178.30 1665 ---- ---- ---- ---- 181.20 +5.60 175.60 1670 ---- ---- ---- ---- 178.50 +5.50 173.00 1675 ---- ---- ---- ---- 175.90 +5.50 170.40 1680 ---- ---- ---- ---- 173.20 +5.40 167.80 1685 ---- ---- ---- ---- 170.60 +5.30 165.30 1690 ---- ---- ---- ---- 168.00 +5.20 162.80 1695 ---- ---- ---- ---- 165.50 +5.20 160.30 1700 ---- ---- ---- ---- 163.00 +5.10 157.90 1705 ---- ---- ---- ---- 160.50 +5.00 155.50 1710 ---- ---- ---- ---- 158.00 +4.90 153.10 1715 ---- ---- ---- ---- 155.60 +4.80 150.80 1720 ---- ---- ---- ---- 153.20 +4.70 148.50 1725 ---- ---- ---- ---- 150.80 +4.60 146.20 1730 ---- ---- ---- ---- 148.50 +4.60 143.90 1735 ---- ---- ---- ---- 146.20 +4.50 141.70 1740 ---- ---- ---- ---- 143.90 +4.40 139.50 1745 ---- ---- ---- ---- 141.60 +4.20 137.40 1750 ---- ---- ---- ---- 139.40 +4.10 135.30 1755 ---- ---- ---- ---- 137.20 +4.00 133.20 1760 ---- ---- ---- ---- 135.10 +4.00 131.10 1765 ---- ---- ---- ---- 133.00 +3.90 129.10 1770 ---- ---- ---- ---- 130.90 +3.80 127.10 1775 ---- ---- ---- ---- 128.80 +3.60 125.20 1780 ---- ---- ---- ---- 126.80 +3.50 123.30 1785 ---- ---- ---- ---- 124.80 +3.40 121.40 1790 ---- ---- ---- ---- 122.90 +3.40 119.50 1795 ---- ---- ---- ---- 121.00 +3.30 117.70 1800 ---- ---- ---- ---- 119.10 +3.20 115.90 1805 ---- ---- ---- ---- 117.30 +3.10 114.20 1810 ---- ---- ---- ---- 115.50 +3.00 112.50 1815 ---- ---- ---- ---- 113.70 +2.90 110.80 1820 ---- ---- ---- ---- 112.00 +2.90 109.10 1825 ---- ---- ---- ---- 110.30 +2.80 107.50 1830 ---- ---- ---- ---- 108.60 +2.70 105.90 1835 ---- ---- ---- ---- 107.00 +2.60 104.40 1840 ---- ---- ---- ---- 105.40 +2.50 102.90 1845 ---- ---- ---- ---- 103.90 +2.50 101.40 1850 ---- ---- ---- ---- 102.40 +2.50 99.90 1855 ---- ---- ---- ---- 100.90 +2.40 98.50 1860 ---- ---- ---- ---- 99.50 +2.40 97.10 1865 ---- ---- ---- ---- 98.10 +2.30 95.80 1870 ---- ---- ---- ---- 96.80 +2.40 94.40 1875 ---- ---- ---- ---- 95.40 +2.30 93.10 1880 ---- ---- ---- ---- 94.10 +2.20 91.90 1885 ---- ---- ---- ---- 92.90 +2.30 90.60 1890 ---- ---- ---- ---- 91.60 +2.20 89.40 1895 ---- ---- ---- ---- 90.40 +2.20 88.20 1900 ---- ---- ---- ---- 89.20 +2.10 87.10 1905 ---- ---- ---- ---- 88.10 +2.20 85.90 1910 ---- ---- ---- ---- 86.90 +2.10 84.80 1915 ---- ---- ---- ---- 85.80 +2.10 83.70 1920 ---- ---- ---- ---- 84.70 +2.10 82.60 1925 ---- ---- ---- ---- 83.70 +2.10 81.60 1930 ---- ---- ---- ---- 82.60 +2.10 80.50 1935 ---- ---- ---- ---- 81.60 +2.10 79.50 1940 ---- ---- ---- ---- 80.60 +2.10 78.50 1945 ---- ---- ---- ---- 79.60 +2.10 77.50 1950 ---- ---- ---- ---- 78.60 +2.00 76.60 1955 ---- ---- ---- ---- 77.60 +2.00 75.60 1960 ---- ---- ---- ---- 76.70 +2.00 74.70 1965 ---- ---- ---- ---- 75.80 +2.00 73.80 1970 ---- ---- ---- ---- 74.80 +1.90 72.90 1975 ---- ---- ---- ---- 73.90 +1.90 72.00 1980 ---- ---- ---- ---- 73.00 +1.90 71.10 1985 ---- ---- ---- ---- 72.10 +1.90 70.20 1990 ---- ---- ---- ---- 71.30 +2.00 69.30 1995 ---- ---- ---- ---- 70.40 +1.90 68.50 2000 ---- ---- ---- ---- 69.50 +1.80 67.70 2005 ---- ---- ---- ---- 68.70 +1.90 66.80 2010 ---- ---- ---- ---- 67.90 +1.90 66.00 2015 ---- ---- ---- ---- 67.00 +1.80 65.20 2020 ---- ---- ---- ---- 66.20 +1.80 64.40 2025 ---- ---- ---- ---- 65.40 +1.70 63.70 2030 ---- ---- ---- ---- 64.60 +1.70 62.90 2035 ---- ---- ---- ---- 63.80 +1.70 62.10 2040 ---- ---- ---- ---- 63.10 +1.70 61.40 2045 ---- ---- ---- ---- 62.30 +1.60 60.70 2050 ---- ---- ---- ---- 61.60 +1.70 59.90 2055 ---- ---- ---- ---- 60.80 +1.60 59.20 2060 ---- ---- ---- ---- 60.10 +1.60 58.50 2065 ---- ---- ---- ---- 59.40 +1.60 57.80 2070 ---- ---- ---- ---- 58.60 +1.50 57.10 2075 ---- ---- ---- ---- 57.90 +1.40 56.50 2080 ---- ---- ---- ---- 57.20 +1.40 55.80 2085 ---- ---- ---- ---- 56.60 +1.50 55.10 2090 ---- ---- ---- ---- 55.90 +1.40 54.50 2095 ---- ---- ---- ---- 55.20 +1.30 53.90 2100 ---- ---- ---- ---- 54.50 +1.30 53.20 2105 ---- ---- ---- ---- 53.90 +1.30 52.60 2110 ---- ---- ---- ---- 53.30 +1.30 52.00 2115 ---- ---- ---- ---- 52.60 +1.20 51.40 2120 ---- ---- ---- ---- 52.00 +1.20 50.80 2125 ---- ---- ---- ---- 51.40 +1.20 50.20 2130 ---- ---- ---- ---- 50.80 +1.10 49.70 2135 ---- ---- ---- ---- 50.20 +1.10 49.10 2140 ---- ---- ---- ---- 49.60 +1.10 48.50 2145 ---- ---- ---- ---- 49.00 +1.00 48.00 2150 ---- ---- ---- ---- 48.50 +1.10 47.40 2155 ---- ---- ---- ---- 47.90 +1.00 46.90 2160 ---- ---- ---- ---- 47.30 +.90 46.40 2165 ---- ---- ---- ---- 46.80 +.90 45.90 2170 ---- ---- ---- ---- 46.30 +.90 45.40 2175 ---- ---- ---- ---- 45.70 +.80 44.90 2180 ---- ---- ---- ---- 45.20 +.80 44.40 2190 ---- ---- ---- ---- 44.20 +.80 43.40 2200 ---- ---- ---- ---- 43.20 +.70 42.50 2210 ---- ---- ---- ---- 42.20 +.60 41.60 2220 ---- ---- ---- ---- 41.30 +.60 40.70 2225 ---- ---- ---- ---- 40.90 +.60 40.30 2230 ---- ---- ---- ---- 40.40 +.60 39.80 2240 ---- ---- ---- ---- 39.50 +.50 39.00 2250 ---- ---- ---- ---- 38.70 +.50 38.20 2260 ---- ---- ---- ---- 37.90 +.50 37.40 2275 ---- ---- ---- ---- 36.70 +.40 36.30 2300 ---- ---- ---- ---- 34.80 +.30 34.50 2325 ---- ---- ---- ---- 33.00 +.10 32.90 2350 ---- ---- ---- ---- 31.40 +.10 31.30 2375 ---- ---- ---- ---- 29.90 UNCH 29.90 2400 ---- ---- ---- ---- 28.50 -.10 28.60 2425 ---- ---- ---- ---- 27.20 -.10 27.30 2450 ---- ---- ---- ---- 26.00 -.20 26.20 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 512.50 +9.20 503.30 1275 ---- ---- ---- ---- 488.10 +8.90 479.20 1300 ---- ---- ---- ---- 464.40 +8.70 455.70 1325 ---- ---- ---- ---- 441.40 +8.50 432.90 1350 ---- ---- ---- ---- 419.00 +8.40 410.60 1375 ---- ---- ---- ---- 397.20 +8.10 389.10 1400 ---- ---- ---- ---- 376.00 +7.90 368.10 1425 ---- ---- ---- ---- 355.50 +7.70 347.80 1440 ---- ---- ---- ---- 343.50 +7.60 335.90 1450 ---- ---- ---- ---- 335.70 +7.50 328.20 1460 ---- ---- ---- ---- 327.90 +7.40 320.50 1470 ---- ---- ---- ---- 320.20 +7.30 312.90 1475 ---- ---- ---- ---- 316.40 +7.20 309.20 1480 ---- ---- ---- ---- 312.70 +7.20 305.50 1490 ---- ---- ---- ---- 305.20 +7.10 298.10 1500 ---- ---- ---- ---- 297.90 +7.10 290.80 1510 ---- ---- ---- ---- 290.70 +7.00 283.70 1520 ---- ---- ---- ---- 283.60 +6.90 276.70 1525 ---- ---- ---- ---- 280.00 +6.80 273.20 1530 ---- ---- ---- ---- 276.50 +6.70 269.80 1540 ---- ---- ---- ---- 269.60 +6.70 262.90 1545 ---- ---- ---- ---- 266.20 +6.60 259.60 1550 ---- ---- ---- ---- 262.80 +6.60 256.20 1555 ---- ---- ---- ---- 259.50 +6.60 252.90 1560 ---- ---- ---- ---- 256.20 +6.60 249.60 1565 ---- ---- ---- ---- 252.90 +6.50 246.40 1570 ---- ---- ---- ---- 249.60 +6.40 243.20 1575 ---- ---- ---- ---- 246.30 +6.30 240.00 1580 ---- ---- ---- ---- 243.10 +6.30 236.80 1585 ---- ---- ---- ---- 239.90 +6.20 233.70 1590 ---- ---- ---- ---- 236.80 +6.30 230.50 1595 ---- ---- ---- ---- 233.60 +6.20 227.40 1600 ---- ---- ---- ---- 230.50 +6.10 224.40 1605 ---- ---- ---- ---- 227.40 +6.10 221.30 1610 ---- ---- ---- ---- 224.40 +6.10 218.30 1615 ---- ---- ---- ---- 221.40 +6.00 215.40 1620 ---- ---- ---- ---- 218.40 +6.00 212.40 1625 ---- ---- ---- ---- 215.40 +5.90 209.50 1630 ---- ---- ---- ---- 212.40 +5.80 206.60 1635 ---- ---- ---- ---- 209.50 +5.80 203.70 1640 ---- ---- ---- ---- 206.60 +5.70 200.90 1645 ---- ---- ---- ---- 203.80 +5.70 198.10 1650 ---- ---- ---- ---- 200.90 +5.60 195.30 1655 ---- ---- ---- ---- 198.10 +5.60 192.50 1660 ---- ---- ---- ---- 195.40 +5.60 189.80 1665 ---- ---- ---- ---- 192.60 +5.50 187.10 1670 ---- ---- ---- ---- 189.90 +5.50 184.40 1675 ---- ---- ---- ---- 187.20 +5.40 181.80 1680 ---- ---- ---- ---- 184.50 +5.30 179.20 1685 ---- ---- ---- ---- 181.90 +5.30 176.60 1690 ---- ---- ---- ---- 179.30 +5.30 174.00 1695 ---- ---- ---- ---- 176.70 +5.20 171.50 1700 ---- ---- ---- ---- 174.20 +5.20 169.00 1705 ---- ---- ---- ---- 171.70 +5.10 166.60 1710 ---- ---- ---- ---- 169.20 +5.10 164.10 1715 ---- ---- ---- ---- 166.80 +5.10 161.70 1720 ---- ---- ---- ---- 164.40 +5.00 159.40 1725 ---- ---- ---- ---- 162.00 +4.90 157.10 1730 ---- ---- ---- ---- 159.70 +4.90 154.80 1735 ---- ---- ---- ---- 157.40 +4.90 152.50 1740 ---- ---- ---- ---- 155.10 +4.80 150.30 1745 ---- ---- ---- ---- 152.90 +4.80 148.10 1750 ---- ---- ---- ---- 150.70 +4.70 146.00 1755 ---- ---- ---- ---- 148.50 +4.70 143.80 1760 ---- ---- ---- ---- 146.40 +4.60 141.80 1765 ---- ---- ---- ---- 144.30 +4.60 139.70 1770 ---- ---- ---- ---- 142.20 +4.50 137.70 1775 ---- ---- ---- ---- 140.20 +4.50 135.70 1780 ---- ---- ---- ---- 138.20 +4.40 133.80 1785 ---- ---- ---- ---- 136.20 +4.30 131.90 1790 ---- ---- ---- ---- 134.30 +4.30 130.00 1795 ---- ---- ---- ---- 132.40 +4.30 128.10 1800 ---- ---- ---- ---- 130.60 +4.30 126.30 1805 ---- ---- ---- ---- 128.80 +4.20 124.60 1810 ---- ---- ---- ---- 127.00 +4.20 122.80 1815 ---- ---- ---- ---- 125.20 +4.10 121.10 1820 ---- ---- ---- ---- 123.50 +4.10 119.40 1825 ---- ---- ---- ---- 121.80 +4.10 117.70 1830 ---- ---- ---- ---- 120.10 +4.00 116.10 1835 ---- ---- ---- ---- 118.50 +4.00 114.50 1840 ---- ---- ---- ---- 116.90 +3.90 113.00 1845 ---- ---- ---- ---- 115.30 +3.90 111.40 1850 ---- ---- ---- ---- 113.70 +3.80 109.90 1855 ---- ---- ---- ---- 112.20 +3.80 108.40 1860 ---- ---- ---- ---- 110.70 +3.70 107.00 1865 ---- ---- ---- ---- 109.20 +3.70 105.50 1870 ---- ---- ---- ---- 107.80 +3.70 104.10 1875 ---- ---- ---- ---- 106.40 +3.60 102.80 1880 ---- ---- ---- ---- 105.00 +3.60 101.40 1885 ---- ---- ---- ---- 103.60 +3.50 100.10 1890 ---- ---- ---- ---- 102.30 +3.50 98.80 1895 ---- ---- ---- ---- 101.00 +3.50 97.50 1900 ---- ---- ---- ---- 99.70 +3.50 96.20 1905 ---- ---- ---- ---- 98.40 +3.40 95.00 1910 ---- ---- ---- ---- 97.10 +3.30 93.80 1915 ---- ---- ---- ---- 95.90 +3.30 92.60 1920 ---- ---- ---- ---- 94.70 +3.30 91.40 1925 ---- ---- ---- ---- 93.50 +3.20 90.30 1930 ---- ---- ---- ---- 92.40 +3.30 89.10 1935 ---- ---- ---- ---- 91.20 +3.20 88.00 1940 ---- ---- ---- ---- 90.10 +3.20 86.90 1945 ---- ---- ---- ---- 89.00 +3.10 85.90 1950 ---- ---- ---- ---- 87.90 +3.10 84.80 1955 ---- ---- ---- ---- 86.80 +3.00 83.80 1960 ---- ---- ---- ---- 85.80 +3.00 82.80 1965 ---- ---- ---- ---- 84.70 +2.90 81.80 1970 ---- ---- ---- ---- 83.70 +2.90 80.80 1975 ---- ---- ---- ---- 82.70 +2.90 79.80 1980 ---- ---- ---- ---- 81.80 +2.90 78.90 1985 ---- ---- ---- ---- 80.80 +2.90 77.90 1990 ---- ---- ---- ---- 79.80 +2.80 77.00 1995 ---- ---- ---- ---- 78.90 +2.80 76.10 2000 ---- ---- ---- ---- 78.00 +2.80 75.20 2005 ---- ---- ---- ---- 77.10 +2.80 74.30 2010 ---- ---- ---- ---- 76.20 +2.70 73.50 2015 ---- ---- ---- ---- 75.30 +2.70 72.60 2020 ---- ---- ---- ---- 74.40 +2.60 71.80 2025 ---- ---- ---- ---- 73.60 +2.60 71.00 2030 ---- ---- ---- ---- 72.80 +2.60 70.20 2035 ---- ---- ---- ---- 71.90 +2.50 69.40 2040 ---- ---- ---- ---- 71.10 +2.50 68.60 2045 ---- ---- ---- ---- 70.30 +2.50 67.80 2050 ---- ---- ---- ---- 69.50 +2.50 67.00 2055 ---- ---- ---- ---- 68.70 +2.40 66.30 2060 ---- ---- ---- ---- 68.00 +2.50 65.50 2065 ---- ---- ---- ---- 67.20 +2.40 64.80 2070 ---- ---- ---- ---- 66.50 +2.40 64.10 2075 ---- ---- ---- ---- 65.70 +2.40 63.30 2080 ---- ---- ---- ---- 65.00 +2.40 62.60 2085 ---- ---- ---- ---- 64.30 +2.40 61.90 2090 ---- ---- ---- ---- 63.60 +2.30 61.30 2095 ---- ---- ---- ---- 62.90 +2.30 60.60 2100 ---- ---- ---- ---- 62.20 +2.30 59.90 2105 ---- ---- ---- ---- 61.50 +2.20 59.30 2110 ---- ---- ---- ---- 60.80 +2.20 58.60 2115 ---- ---- ---- ---- 60.20 +2.20 58.00 2120 ---- ---- ---- ---- 59.50 +2.20 57.30 2125 ---- ---- ---- ---- 58.90 +2.20 56.70 2130 ---- ---- ---- ---- 58.20 +2.10 56.10 2140 ---- ---- ---- ---- 57.00 +2.10 54.90 2150 ---- ---- ---- ---- 55.80 +2.10 53.70 2160 ---- ---- ---- ---- 54.60 +2.00 52.60 2170 ---- ---- ---- ---- 53.50 +2.00 51.50 2175 ---- ---- ---- ---- 52.90 +1.90 51.00 2180 ---- ---- ---- ---- 52.30 +1.90 50.40 2190 ---- ---- ---- ---- 51.30 +1.90 49.40 2200 ---- ---- ---- ---- 50.20 +1.80 48.40 2210 ---- ---- ---- ---- 49.20 +1.80 47.40 2220 ---- ---- ---- ---- 48.20 +1.80 46.40 2225 ---- ---- ---- ---- 47.70 +1.70 46.00 2230 ---- ---- ---- ---- 47.20 +1.70 45.50 2250 ---- ---- ---- ---- 45.40 +1.70 43.70 2275 ---- ---- ---- ---- 43.20 +1.60 41.60 2300 ---- ---- ---- ---- 41.20 +1.50 39.70 2325 ---- ---- ---- ---- 39.30 +1.40 37.90 2350 ---- ---- ---- ---- 37.60 +1.40 36.20 2375 ---- ---- ---- ---- 35.90 +1.30 34.60 2400 ---- ---- ---- ---- 34.40 +1.30 33.10 2425 ---- ---- ---- ---- 33.00 +1.30 31.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 512.60 +9.10 503.50 1275 ---- ---- ---- ---- 488.50 +8.90 479.60 1300 ---- ---- ---- ---- 465.00 +8.70 456.30 1325 ---- ---- ---- ---- 442.10 +8.40 433.70 1350 ---- ---- ---- ---- 419.90 +8.20 411.70 1375 ---- ---- ---- ---- 398.40 +8.10 390.30 1400 ---- ---- ---- ---- 377.40 +7.80 369.60 1425 ---- ---- ---- ---- 357.10 +7.60 349.50 1440 ---- ---- ---- ---- 345.30 +7.50 337.80 1450 ---- ---- ---- ---- 337.50 +7.40 330.10 1460 ---- ---- ---- ---- 329.80 +7.30 322.50 1470 ---- ---- ---- ---- 322.20 +7.20 315.00 1475 ---- ---- ---- ---- 318.50 +7.20 311.30 1480 ---- ---- ---- ---- 314.80 +7.20 307.60 1490 ---- ---- ---- ---- 307.40 +7.10 300.30 1500 ---- ---- ---- ---- 300.20 +7.00 293.20 1510 ---- ---- ---- ---- 293.00 +6.90 286.10 1520 ---- ---- ---- ---- 286.00 +6.90 279.10 1525 ---- ---- ---- ---- 282.50 +6.80 275.70 1530 ---- ---- ---- ---- 279.00 +6.70 272.30 1540 ---- ---- ---- ---- 272.20 +6.60 265.60 1545 ---- ---- ---- ---- 268.80 +6.60 262.20 1550 ---- ---- ---- ---- 265.50 +6.60 258.90 1555 ---- ---- ---- ---- 262.20 +6.60 255.60 1560 ---- ---- ---- ---- 258.90 +6.50 252.40 1565 ---- ---- ---- ---- 255.60 +6.40 249.20 1570 ---- ---- ---- ---- 252.40 +6.40 246.00 1575 ---- ---- ---- ---- 249.10 +6.30 242.80 1580 ---- ---- ---- ---- 246.00 +6.30 239.70 1585 ---- ---- ---- ---- 242.80 +6.20 236.60 1590 ---- ---- ---- ---- 239.70 +6.20 233.50 1595 ---- ---- ---- ---- 236.60 +6.20 230.40 1600 ---- ---- ---- ---- 233.50 +6.10 227.40 1605 ---- ---- ---- ---- 230.40 +6.00 224.40 1610 ---- ---- ---- ---- 227.40 +6.00 221.40 1615 ---- ---- ---- ---- 224.40 +5.90 218.50 1620 ---- ---- ---- ---- 221.40 +5.90 215.50 1625 ---- ---- ---- ---- 218.50 +5.90 212.60 1630 ---- ---- ---- ---- 215.60 +5.80 209.80 1635 ---- ---- ---- ---- 212.70 +5.80 206.90 1640 ---- ---- ---- ---- 209.80 +5.70 204.10 1645 ---- ---- ---- ---- 207.00 +5.70 201.30 1650 ---- ---- ---- ---- 204.20 +5.60 198.60 1655 ---- ---- ---- ---- 201.40 +5.60 195.80 1660 ---- ---- ---- ---- 198.70 +5.60 193.10 1665 ---- ---- ---- ---- 196.00 +5.50 190.50 1670 ---- ---- ---- ---- 193.30 +5.50 187.80 1675 ---- ---- ---- ---- 190.60 +5.40 185.20 1680 ---- ---- ---- ---- 188.00 +5.40 182.60 1685 ---- ---- ---- ---- 185.40 +5.30 180.10 1690 ---- ---- ---- ---- 182.80 +5.30 177.50 1695 ---- ---- ---- ---- 180.30 +5.20 175.10 1700 ---- ---- ---- ---- 177.80 +5.20 172.60 1705 ---- ---- ---- ---- 175.30 +5.10 170.20 1710 ---- ---- ---- ---- 172.80 +5.00 167.80 1715 ---- ---- ---- ---- 170.40 +5.00 165.40 1720 ---- ---- ---- ---- 168.00 +4.90 163.10 1725 ---- ---- ---- ---- 165.70 +4.90 160.80 1730 ---- ---- ---- ---- 163.40 +4.90 158.50 1735 ---- ---- ---- ---- 161.10 +4.90 156.20 1740 ---- ---- ---- ---- 158.80 +4.80 154.00 1745 ---- ---- ---- ---- 156.60 +4.70 151.90 1750 ---- ---- ---- ---- 154.40 +4.70 149.70 1755 ---- ---- ---- ---- 152.30 +4.70 147.60 1760 ---- ---- ---- ---- 150.10 +4.60 145.50 1765 ---- ---- ---- ---- 148.00 +4.50 143.50 1770 ---- ---- ---- ---- 146.00 +4.50 141.50 1775 ---- ---- ---- ---- 144.00 +4.50 139.50 1780 ---- ---- ---- ---- 142.00 +4.50 137.50 1785 ---- ---- ---- ---- 140.00 +4.40 135.60 1790 ---- ---- ---- ---- 138.10 +4.30 133.80 1795 ---- ---- ---- ---- 136.20 +4.30 131.90 1800 ---- ---- ---- ---- 134.40 +4.30 130.10 1805 ---- ---- ---- ---- 132.50 +4.20 128.30 1810 ---- ---- ---- ---- 130.80 +4.20 126.60 1815 ---- ---- ---- ---- 129.00 +4.10 124.90 1820 ---- ---- ---- ---- 127.30 +4.10 123.20 1825 ---- ---- ---- ---- 125.60 +4.10 121.50 1830 ---- ---- ---- ---- 123.90 +4.00 119.90 1835 ---- ---- ---- ---- 122.30 +4.00 118.30 1840 ---- ---- ---- ---- 120.70 +3.90 116.80 1845 ---- ---- ---- ---- 119.10 +3.80 115.30 1850 ---- ---- ---- ---- 117.60 +3.80 113.80 1855 ---- ---- ---- ---- 116.10 +3.80 112.30 1860 ---- ---- ---- ---- 114.60 +3.70 110.90 1865 ---- ---- ---- ---- 113.20 +3.70 109.50 1870 ---- ---- ---- ---- 111.80 +3.70 108.10 1875 ---- ---- ---- ---- 110.40 +3.70 106.70 1880 ---- ---- ---- ---- 109.00 +3.60 105.40 1885 ---- ---- ---- ---- 107.70 +3.60 104.10 1890 ---- ---- ---- ---- 106.40 +3.60 102.80 1895 ---- ---- ---- ---- 105.10 +3.50 101.60 1900 ---- ---- ---- ---- 103.80 +3.40 100.40 1905 ---- ---- ---- ---- 102.60 +3.50 99.10 1910 ---- ---- ---- ---- 101.30 +3.40 97.90 1915 ---- ---- ---- ---- 100.10 +3.30 96.80 1920 ---- ---- ---- ---- 98.90 +3.30 95.60 1925 ---- ---- ---- ---- 97.80 +3.30 94.50 1930 ---- ---- ---- ---- 96.60 +3.20 93.40 1935 ---- ---- ---- ---- 95.50 +3.30 92.20 1940 ---- ---- ---- ---- 94.30 +3.10 91.20 1945 ---- ---- ---- ---- 93.20 +3.10 90.10 1950 ---- ---- ---- ---- 92.10 +3.10 89.00 1955 ---- ---- ---- ---- 91.10 +3.10 88.00 1960 ---- ---- ---- ---- 90.00 +3.10 86.90 1965 ---- ---- ---- ---- 89.00 +3.10 85.90 1970 ---- ---- ---- ---- 87.90 +3.00 84.90 1975 ---- ---- ---- ---- 86.90 +2.90 84.00 1980 ---- ---- ---- ---- 85.90 +2.90 83.00 1985 ---- ---- ---- ---- 84.90 +2.90 82.00 1990 ---- ---- ---- ---- 84.00 +2.90 81.10 1995 ---- ---- ---- ---- 83.00 +2.80 80.20 2000 ---- ---- ---- ---- 82.10 +2.90 79.20 2005 ---- ---- ---- ---- 81.10 +2.80 78.30 2010 ---- ---- ---- ---- 80.20 +2.70 77.50 2015 ---- ---- ---- ---- 79.30 +2.70 76.60 2020 ---- ---- ---- ---- 78.40 +2.70 75.70 2025 ---- ---- ---- ---- 77.60 +2.70 74.90 2030 ---- ---- ---- ---- 76.70 +2.70 74.00 2035 ---- ---- ---- ---- 75.80 +2.60 73.20 2040 ---- ---- ---- ---- 75.00 +2.60 72.40 2045 ---- ---- ---- ---- 74.20 +2.60 71.60 2050 ---- ---- ---- ---- 73.40 +2.60 70.80 2055 ---- ---- ---- ---- 72.60 +2.60 70.00 2060 ---- ---- ---- ---- 71.80 +2.50 69.30 2065 ---- ---- ---- ---- 71.00 +2.50 68.50 2070 ---- ---- ---- ---- 70.20 +2.40 67.80 2075 ---- ---- ---- ---- 69.50 +2.50 67.00 2080 ---- ---- ---- ---- 68.70 +2.40 66.30 2085 ---- ---- ---- ---- 68.00 +2.40 65.60 2090 ---- ---- ---- ---- 67.20 +2.30 64.90 2095 ---- ---- ---- ---- 66.50 +2.30 64.20 2100 ---- ---- ---- ---- 65.80 +2.30 63.50 2105 ---- ---- ---- ---- 65.10 +2.30 62.80 2110 ---- ---- ---- ---- 64.40 +2.20 62.20 2120 ---- ---- ---- ---- 63.10 +2.20 60.90 2125 ---- ---- ---- ---- 62.50 +2.20 60.30 2130 ---- ---- ---- ---- 61.80 +2.20 59.60 2140 ---- ---- ---- ---- 60.50 +2.10 58.40 2150 ---- ---- ---- ---- 59.30 +2.10 57.20 2160 ---- ---- ---- ---- 58.10 +2.00 56.10 2170 ---- ---- ---- ---- 57.00 +2.10 54.90 2175 ---- ---- ---- ---- 56.40 +2.00 54.40 2180 ---- ---- ---- ---- 55.80 +1.90 53.90 2190 ---- ---- ---- ---- 54.70 +1.90 52.80 2200 ---- ---- ---- ---- 53.70 +1.90 51.80 2225 ---- ---- ---- ---- 51.10 +1.80 49.30 2250 ---- ---- ---- ---- 48.80 +1.80 47.00 2275 ---- ---- ---- ---- 46.60 +1.70 44.90 2300 ---- ---- ---- ---- 44.50 +1.60 42.90 2325 ---- ---- ---- ---- 42.60 +1.50 41.10 2350 ---- ---- ---- ---- 40.80 +1.50 39.30 2375 ---- ---- ---- ---- 39.10 +1.40 37.70 2400 ---- ---- ---- ---- 37.50 +1.30 36.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 523.30 +9.10 514.20 1275 ---- ---- ---- ---- 499.20 +8.90 490.30 1300 ---- ---- ---- ---- 475.70 +8.70 467.00 1325 ---- ---- ---- ---- 452.90 +8.50 444.40 1350 ---- ---- ---- ---- 430.70 +8.30 422.40 1375 ---- ---- ---- ---- 409.10 +8.00 401.10 1400 ---- ---- ---- ---- 388.20 +7.80 380.40 1425 ---- ---- ---- ---- 368.00 +7.70 360.30 1450 ---- ---- ---- ---- 348.30 +7.40 340.90 1460 ---- ---- ---- ---- 340.60 +7.30 333.30 1470 ---- ---- ---- ---- 333.10 +7.30 325.80 1475 ---- ---- ---- ---- 329.30 +7.20 322.10 1480 ---- ---- ---- ---- 325.60 +7.20 318.40 1490 ---- ---- ---- ---- 318.20 +7.10 311.10 1500 ---- ---- ---- ---- 311.00 +7.00 304.00 1510 ---- ---- ---- ---- 303.80 +6.90 296.90 1520 ---- ---- ---- ---- 296.80 +6.90 289.90 1525 ---- ---- ---- ---- 293.30 +6.80 286.50 1530 ---- ---- ---- ---- 289.80 +6.70 283.10 1540 ---- ---- ---- ---- 283.00 +6.70 276.30 1545 ---- ---- ---- ---- 279.60 +6.60 273.00 1550 ---- ---- ---- ---- 276.20 +6.50 269.70 1555 ---- ---- ---- ---- 272.90 +6.50 266.40 1560 ---- ---- ---- ---- 269.60 +6.50 263.10 1565 ---- ---- ---- ---- 266.30 +6.40 259.90 1570 ---- ---- ---- ---- 263.10 +6.40 256.70 1575 ---- ---- ---- ---- 259.80 +6.30 253.50 1580 ---- ---- ---- ---- 256.60 +6.30 250.30 1585 ---- ---- ---- ---- 253.50 +6.30 247.20 1590 ---- ---- ---- ---- 250.30 +6.20 244.10 1595 ---- ---- ---- ---- 247.20 +6.20 241.00 1600 ---- ---- ---- ---- 244.10 +6.10 238.00 1605 ---- ---- ---- ---- 241.10 +6.10 235.00 1610 ---- ---- ---- ---- 238.00 +6.00 232.00 1615 ---- ---- ---- ---- 235.00 +6.00 229.00 1620 ---- ---- ---- ---- 232.00 +5.90 226.10 1625 ---- ---- ---- ---- 229.00 +5.90 223.10 1630 ---- ---- ---- ---- 226.10 +5.90 220.20 1635 ---- ---- ---- ---- 223.20 +5.80 217.40 1640 ---- ---- ---- ---- 220.30 +5.80 214.50 1645 ---- ---- ---- ---- 217.50 +5.80 211.70 1650 ---- ---- ---- ---- 214.60 +5.70 208.90 1655 ---- ---- ---- ---- 211.80 +5.60 206.20 1660 ---- ---- ---- ---- 209.10 +5.60 203.50 1665 ---- ---- ---- ---- 206.30 +5.50 200.80 1670 ---- ---- ---- ---- 203.60 +5.50 198.10 1675 ---- ---- ---- ---- 200.90 +5.50 195.40 1680 ---- ---- ---- ---- 198.20 +5.40 192.80 1685 ---- ---- ---- ---- 195.60 +5.40 190.20 1690 ---- ---- ---- ---- 193.00 +5.30 187.70 1695 ---- ---- ---- ---- 190.40 +5.30 185.10 1700 ---- ---- ---- ---- 187.90 +5.30 182.60 1705 ---- ---- ---- ---- 185.30 +5.10 180.20 1710 ---- ---- ---- ---- 182.90 +5.20 177.70 1715 ---- ---- ---- ---- 180.40 +5.10 175.30 1720 ---- ---- ---- ---- 178.00 +5.10 172.90 1725 ---- ---- ---- ---- 175.60 +5.00 170.60 1730 ---- ---- ---- ---- 173.20 +5.00 168.20 1735 ---- ---- ---- ---- 170.90 +5.00 165.90 1740 ---- ---- ---- ---- 168.50 +4.80 163.70 1745 ---- ---- ---- ---- 166.30 +4.90 161.40 1750 ---- ---- ---- ---- 164.00 +4.80 159.20 1755 ---- ---- ---- ---- 161.80 +4.70 157.10 1760 ---- ---- ---- ---- 159.60 +4.70 154.90 1765 ---- ---- ---- ---- 157.50 +4.70 152.80 1770 ---- ---- ---- ---- 155.40 +4.70 150.70 1775 ---- ---- ---- ---- 153.30 +4.60 148.70 1780 ---- ---- ---- ---- 151.20 +4.50 146.70 1785 ---- ---- ---- ---- 149.20 +4.50 144.70 1790 ---- ---- ---- ---- 147.20 +4.40 142.80 1795 ---- ---- ---- ---- 145.20 +4.40 140.80 1800 ---- ---- ---- ---- 143.30 +4.30 139.00 1805 ---- ---- ---- ---- 141.40 +4.30 137.10 1810 ---- ---- ---- ---- 139.60 +4.30 135.30 1815 ---- ---- ---- ---- 137.70 +4.20 133.50 1820 ---- ---- ---- ---- 135.90 +4.10 131.80 1825 ---- ---- ---- ---- 134.20 +4.20 130.00 1830 ---- ---- ---- ---- 132.50 +4.20 128.30 1835 ---- ---- ---- ---- 130.80 +4.10 126.70 1840 ---- ---- ---- ---- 129.10 +4.00 125.10 1845 ---- ---- ---- ---- 127.50 +4.00 123.50 1850 ---- ---- ---- ---- 125.90 +4.00 121.90 1855 ---- ---- ---- ---- 124.30 +3.90 120.40 1860 ---- ---- ---- ---- 122.80 +3.90 118.90 1865 ---- ---- ---- ---- 121.30 +3.80 117.50 1870 ---- ---- ---- ---- 119.80 +3.80 116.00 1875 ---- ---- ---- ---- 118.40 +3.80 114.60 1880 ---- ---- ---- ---- 117.00 +3.70 113.30 1885 ---- ---- ---- ---- 115.60 +3.70 111.90 1890 ---- ---- ---- ---- 114.30 +3.60 110.70 1895 ---- ---- ---- ---- 113.00 +3.60 109.40 1900 ---- ---- ---- ---- 111.70 +3.60 108.10 1905 ---- ---- ---- ---- 110.50 +3.60 106.90 1910 ---- ---- ---- ---- 109.20 +3.50 105.70 1915 ---- ---- ---- ---- 108.00 +3.50 104.50 1920 ---- ---- ---- ---- 106.80 +3.40 103.40 1925 ---- ---- ---- ---- 105.60 +3.40 102.20 1930 ---- ---- ---- ---- 104.40 +3.30 101.10 1935 ---- ---- ---- ---- 103.30 +3.40 99.90 1940 ---- ---- ---- ---- 102.10 +3.30 98.80 1945 ---- ---- ---- ---- 101.00 +3.30 97.70 1950 ---- ---- ---- ---- 99.90 +3.30 96.60 1955 ---- ---- ---- ---- 98.80 +3.20 95.60 1960 ---- ---- ---- ---- 97.70 +3.20 94.50 1965 ---- ---- ---- ---- 96.60 +3.10 93.50 1970 ---- ---- ---- ---- 95.50 +3.10 92.40 1975 ---- ---- ---- ---- 94.50 +3.10 91.40 1980 ---- ---- ---- ---- 93.40 +3.00 90.40 1985 ---- ---- ---- ---- 92.40 +3.00 89.40 1990 ---- ---- ---- ---- 91.40 +3.00 88.40 1995 ---- ---- ---- ---- 90.40 +3.00 87.40 2000 ---- ---- ---- ---- 89.40 +2.90 86.50 2005 ---- ---- ---- ---- 88.40 +2.90 85.50 2010 ---- ---- ---- ---- 87.50 +2.90 84.60 2015 ---- ---- ---- ---- 86.50 +2.80 83.70 2020 ---- ---- ---- ---- 85.60 +2.80 82.80 2025 ---- ---- ---- ---- 84.70 +2.80 81.90 2030 ---- ---- ---- ---- 83.80 +2.80 81.00 2035 ---- ---- ---- ---- 82.90 +2.80 80.10 2040 ---- ---- ---- ---- 82.00 +2.80 79.20 2045 ---- ---- ---- ---- 81.10 +2.70 78.40 2050 ---- ---- ---- ---- 80.20 +2.60 77.60 2055 ---- ---- ---- ---- 79.40 +2.70 76.70 2060 ---- ---- ---- ---- 78.50 +2.60 75.90 2065 ---- ---- ---- ---- 77.70 +2.60 75.10 2070 ---- ---- ---- ---- 76.90 +2.60 74.30 2075 ---- ---- ---- ---- 76.10 +2.50 73.60 2080 ---- ---- ---- ---- 75.30 +2.50 72.80 2090 ---- ---- ---- ---- 73.80 +2.50 71.30 2100 ---- ---- ---- ---- 72.30 +2.50 69.80 2110 ---- ---- ---- ---- 70.80 +2.40 68.40 2120 ---- ---- ---- ---- 69.40 +2.40 67.00 2125 ---- ---- ---- ---- 68.70 +2.40 66.30 2130 ---- ---- ---- ---- 68.00 +2.30 65.70 2140 ---- ---- ---- ---- 66.60 +2.20 64.40 2150 ---- ---- ---- ---- 65.30 +2.20 63.10 2160 ---- ---- ---- ---- 64.00 +2.10 61.90 2170 ---- ---- ---- ---- 62.80 +2.10 60.70 2175 ---- ---- ---- ---- 62.20 +2.10 60.10 2200 ---- ---- ---- ---- 59.30 +2.10 57.20 2225 ---- ---- ---- ---- 56.50 +1.90 54.60 2250 ---- ---- ---- ---- 54.00 +1.90 52.10 2275 ---- ---- ---- ---- 51.60 +1.80 49.80 2300 ---- ---- ---- ---- 49.40 +1.70 47.70 2325 ---- ---- ---- ---- 47.30 +1.60 45.70 2350 ---- ---- ---- ---- 45.40 +1.60 43.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 773.10 +9.30 763.80 1025 ---- ---- ---- ---- 748.10 +9.30 738.80 1050 ---- ---- ---- ---- 723.10 +9.30 713.80 1075 ---- ---- ---- ---- 698.10 +9.30 688.80 1090 ---- ---- ---- ---- 683.10 +9.30 673.80 1100 ---- ---- ---- ---- 673.10 +9.30 663.80 1110 ---- ---- ---- ---- 663.10 +9.20 653.90 1120 ---- ---- ---- ---- 653.20 +9.20 644.00 1125 ---- ---- ---- ---- 648.20 +9.10 639.10 1130 ---- ---- ---- ---- 643.30 +9.10 634.20 1140 ---- ---- ---- ---- 633.40 +9.00 624.40 1150 ---- ---- ---- ---- 623.70 +9.00 614.70 1160 ---- ---- ---- ---- 613.90 +8.90 605.00 1170 ---- ---- ---- ---- 604.30 +8.90 595.40 1175 ---- ---- ---- ---- 599.40 +8.80 590.60 1180 ---- ---- ---- ---- 594.60 +8.80 585.80 1190 ---- ---- ---- ---- 585.10 +8.80 576.30 1195 ---- ---- ---- ---- 580.30 +8.70 571.60 1200 ---- ---- ---- ---- 575.60 +8.80 566.80 1205 ---- ---- ---- ---- 570.80 +8.70 562.10 1210 ---- ---- ---- ---- 566.10 +8.70 557.40 1215 ---- ---- ---- ---- 561.40 +8.70 552.70 1220 ---- ---- ---- ---- 556.70 +8.60 548.10 1225 ---- ---- ---- ---- 552.00 +8.60 543.40 1230 ---- ---- ---- ---- 547.30 +8.50 538.80 1235 ---- ---- ---- ---- 542.60 +8.50 534.10 1240 ---- ---- ---- ---- 538.00 +8.50 529.50 1245 ---- ---- ---- ---- 533.30 +8.40 524.90 1250 ---- ---- ---- ---- 528.70 +8.40 520.30 1255 ---- ---- ---- ---- 524.10 +8.40 515.70 1260 ---- ---- ---- ---- 519.50 +8.40 511.10 1265 ---- ---- ---- ---- 514.90 +8.30 506.60 1270 ---- ---- ---- ---- 510.30 +8.30 502.00 1275 ---- ---- ---- ---- 505.80 +8.30 497.50 1280 ---- ---- ---- ---- 501.20 +8.20 493.00 1285 ---- ---- ---- ---- 496.70 +8.30 488.40 1290 ---- ---- ---- ---- 492.20 +8.30 483.90 1295 ---- ---- ---- ---- 487.60 +8.10 479.50 1300 ---- ---- ---- ---- 483.10 +8.10 475.00 1305 ---- ---- ---- ---- 478.70 +8.20 470.50 1310 ---- ---- ---- ---- 474.20 +8.10 466.10 1315 ---- ---- ---- ---- 469.70 +8.10 461.60 1320 ---- ---- ---- ---- 465.30 +8.10 457.20 1325 ---- ---- ---- ---- 460.80 +8.00 452.80 1330 ---- ---- ---- ---- 456.40 +8.00 448.40 1335 ---- ---- ---- ---- 452.00 +8.00 444.00 1340 ---- ---- ---- ---- 447.60 +7.90 439.70 1345 ---- ---- ---- ---- 443.20 +7.90 435.30 1350 ---- ---- ---- ---- 438.90 +7.90 431.00 1355 ---- ---- ---- ---- 434.50 +7.80 426.70 1360 ---- ---- ---- ---- 430.20 +7.80 422.40 1365 ---- ---- ---- ---- 425.80 +7.70 418.10 1370 ---- ---- ---- ---- 421.50 +7.70 413.80 1375 ---- ---- ---- ---- 417.20 +7.70 409.50 1380 ---- ---- ---- ---- 413.00 +7.70 405.30 1385 ---- ---- ---- ---- 408.70 +7.70 401.00 1390 ---- ---- ---- ---- 404.50 +7.70 396.80 1395 ---- ---- ---- ---- 400.20 +7.60 392.60 1400 ---- ---- ---- ---- 396.00 +7.60 388.40 1405 ---- ---- ---- ---- 391.80 +7.50 384.30 1410 ---- ---- ---- ---- 387.70 +7.60 380.10 1415 ---- ---- ---- ---- 383.50 +7.50 376.00 1420 ---- ---- ---- ---- 379.40 +7.50 371.90 1425 ---- ---- ---- ---- 375.20 +7.40 367.80 1430 ---- ---- ---- ---- 371.20 +7.40 363.80 1435 ---- ---- ---- ---- 367.10 +7.40 359.70 1440 ---- ---- ---- ---- 363.00 +7.30 355.70 1445 ---- ---- ---- ---- 359.00 +7.30 351.70 1450 ---- ---- ---- ---- 355.00 +7.30 347.70 1455 ---- ---- ---- ---- 351.00 +7.20 343.80 1460 ---- ---- ---- ---- 347.00 +7.20 339.80 1465 ---- ---- ---- ---- 343.10 +7.20 335.90 1470 ---- ---- ---- ---- 339.20 +7.10 332.10 1475 ---- ---- ---- ---- 335.30 +7.10 328.20 1480 ---- ---- ---- ---- 331.40 +7.00 324.40 1485 ---- ---- ---- ---- 327.60 +7.00 320.60 1490 ---- ---- ---- ---- 323.70 +6.90 316.80 1495 ---- ---- ---- ---- 320.00 +7.00 313.00 1500 ---- ---- ---- ---- 316.20 +6.90 309.30 1505 ---- ---- ---- ---- 312.40 +6.80 305.60 1510 ---- ---- ---- ---- 308.70 +6.80 301.90 1515 ---- ---- ---- ---- 305.00 +6.80 298.20 1520 ---- ---- ---- ---- 301.40 +6.80 294.60 1525 ---- ---- ---- ---- 297.70 +6.70 291.00 1530 ---- ---- ---- ---- 294.10 +6.70 287.40 1535 ---- ---- ---- ---- 290.50 +6.60 283.90 1540 ---- ---- ---- ---- 287.00 +6.60 280.40 1545 ---- ---- ---- ---- 283.50 +6.60 276.90 1550 ---- ---- ---- ---- 280.00 +6.50 273.50 1555 ---- ---- ---- ---- 276.50 +6.50 270.00 1560 ---- ---- ---- ---- 273.10 +6.50 266.60 1565 ---- ---- ---- ---- 269.70 +6.40 263.30 1570 ---- ---- ---- ---- 266.30 +6.40 259.90 1575 ---- ---- ---- ---- 262.90 +6.30 256.60 1580 ---- ---- ---- ---- 259.60 +6.30 253.30 1585 ---- ---- ---- ---- 256.30 +6.20 250.10 1590 ---- ---- ---- ---- 253.10 +6.20 246.90 1595 ---- ---- ---- ---- 249.90 +6.20 243.70 1600 ---- ---- ---- ---- 246.70 +6.10 240.60 1605 ---- ---- ---- ---- 243.50 +6.00 237.50 1610 ---- ---- ---- ---- 240.40 +6.00 234.40 1615 ---- ---- ---- ---- 237.30 +6.00 231.30 1620 ---- ---- ---- ---- 234.20 +5.90 228.30 1625 ---- ---- ---- ---- 231.20 +5.90 225.30 1630 ---- ---- ---- ---- 228.20 +5.80 222.40 1635 ---- ---- ---- ---- 225.20 +5.80 219.40 1640 ---- ---- ---- ---- 222.30 +5.70 216.60 1645 ---- ---- ---- ---- 219.40 +5.70 213.70 1650 ---- ---- ---- ---- 216.60 +5.70 210.90 1655 ---- ---- ---- ---- 213.70 +5.60 208.10 1660 ---- ---- ---- ---- 210.90 +5.50 205.40 1665 ---- ---- ---- ---- 208.20 +5.50 202.70 1670 ---- ---- ---- ---- 205.50 +5.50 200.00 1675 ---- ---- ---- ---- 202.80 +5.50 197.30 1680 ---- ---- ---- ---- 200.10 +5.40 194.70 1685 ---- ---- ---- ---- 197.50 +5.40 192.10 1690 ---- ---- ---- ---- 194.90 +5.30 189.60 1695 ---- ---- ---- ---- 192.40 +5.30 187.10 1700 ---- ---- ---- ---- 189.90 +5.30 184.60 1705 ---- ---- ---- ---- 187.40 +5.20 182.20 1710 ---- ---- ---- ---- 184.90 +5.10 179.80 1715 ---- ---- ---- ---- 182.50 +5.10 177.40 1720 ---- ---- ---- ---- 180.10 +5.00 175.10 1725 ---- ---- ---- ---- 177.80 +5.00 172.80 1730 ---- ---- ---- ---- 175.50 +5.00 170.50 1735 ---- ---- ---- ---- 173.20 +4.90 168.30 1740 ---- ---- ---- ---- 171.00 +4.90 166.10 1745 ---- ---- ---- ---- 168.80 +4.80 164.00 1750 ---- ---- ---- ---- 166.60 +4.80 161.80 1755 ---- ---- ---- ---- 164.50 +4.70 159.80 1760 ---- ---- ---- ---- 162.40 +4.70 157.70 1765 ---- ---- ---- ---- 160.30 +4.60 155.70 1770 ---- ---- ---- ---- 158.30 +4.60 153.70 1775 ---- ---- ---- ---- 156.30 +4.50 151.80 1780 ---- ---- ---- ---- 154.40 +4.60 149.80 1785 ---- ---- ---- ---- 152.40 +4.40 148.00 1790 ---- ---- ---- ---- 150.50 +4.40 146.10 1795 ---- ---- ---- ---- 148.70 +4.40 144.30 1800 ---- ---- ---- ---- 146.90 +4.40 142.50 1805 ---- ---- ---- ---- 145.10 +4.30 140.80 1810 ---- ---- ---- ---- 143.30 +4.30 139.00 1815 ---- ---- ---- ---- 141.60 +4.30 137.30 1820 ---- ---- ---- ---- 139.90 +4.20 135.70 1825 ---- ---- ---- ---- 138.20 +4.10 134.10 1830 ---- ---- ---- ---- 136.60 +4.20 132.40 1835 ---- ---- ---- ---- 135.00 +4.10 130.90 1840 ---- ---- ---- ---- 133.40 +4.10 129.30 1845 ---- ---- ---- ---- 131.80 +4.00 127.80 1850 ---- ---- ---- ---- 130.30 +4.00 126.30 400 1855 ---- ---- ---- ---- 128.80 +3.90 124.90 1860 ---- ---- ---- ---- 127.30 +3.90 123.40 1865 ---- ---- ---- ---- 125.90 +3.90 122.00 1870 ---- ---- ---- ---- 124.40 +3.80 120.60 1875 ---- ---- ---- ---- 123.00 +3.80 119.20 1880 ---- ---- ---- ---- 121.60 +3.70 117.90 1885 ---- ---- ---- ---- 120.30 +3.70 116.60 1890 ---- ---- ---- ---- 118.90 +3.60 115.30 1895 ---- ---- ---- ---- 117.60 +3.60 114.00 1900 ---- ---- ---- ---- 116.30 +3.60 112.70 1905 ---- ---- ---- ---- 115.00 +3.50 111.50 1910 ---- ---- ---- ---- 113.80 +3.60 110.20 1915 ---- ---- ---- ---- 112.50 +3.50 109.00 1920 ---- ---- ---- ---- 111.30 +3.50 107.80 1925 ---- ---- ---- ---- 110.10 +3.50 106.60 1930 ---- ---- ---- ---- 108.90 +3.40 105.50 1935 ---- ---- ---- ---- 107.70 +3.40 104.30 1940 ---- ---- ---- ---- 106.60 +3.40 103.20 1945 ---- ---- ---- ---- 105.40 +3.30 102.10 1950 ---- ---- ---- ---- 104.30 +3.30 101.00 1955 ---- ---- ---- ---- 103.20 +3.30 99.90 1960 ---- ---- ---- ---- 102.10 +3.20 98.90 1965 ---- ---- ---- ---- 101.00 +3.20 97.80 1970 ---- ---- ---- ---- 99.90 +3.10 96.80 1975 ---- ---- ---- ---- 98.90 +3.20 95.70 1980 ---- ---- ---- ---- 97.80 +3.10 94.70 1985 ---- ---- ---- ---- 96.80 +3.10 93.70 1990 ---- ---- ---- ---- 95.80 +3.00 92.80 1995 ---- ---- ---- ---- 94.80 +3.00 91.80 2000 ---- ---- ---- ---- 93.80 +3.00 90.80 2005 ---- ---- ---- ---- 92.90 +3.00 89.90 2010 ---- ---- ---- ---- 91.90 +2.90 89.00 2015 ---- ---- ---- ---- 91.00 +2.90 88.10 2020 ---- ---- ---- ---- 90.00 +2.80 87.20 2025 ---- ---- ---- ---- 89.10 +2.80 86.30 2030 ---- ---- ---- ---- 88.20 +2.80 85.40 2035 ---- ---- ---- ---- 87.30 +2.80 84.50 2040 ---- ---- ---- ---- 86.50 +2.80 83.70 2045 ---- ---- ---- ---- 85.60 +2.80 82.80 2050 ---- ---- ---- ---- 84.70 +2.70 82.00 2055 ---- ---- ---- ---- 83.90 +2.70 81.20 2060 ---- ---- ---- ---- 83.10 +2.70 80.40 2065 ---- ---- ---- ---- 82.20 +2.60 79.60 2070 ---- ---- ---- ---- 81.40 +2.60 78.80 2075 ---- ---- ---- ---- 80.60 +2.60 78.00 2080 ---- ---- ---- ---- 79.80 +2.50 77.30 2085 ---- ---- ---- ---- 79.10 +2.60 76.50 2090 ---- ---- ---- ---- 78.30 +2.50 75.80 2095 ---- ---- ---- ---- 77.50 +2.50 75.00 2100 ---- ---- ---- ---- 76.80 +2.50 74.30 2105 ---- ---- ---- ---- 76.10 +2.50 73.60 2110 ---- ---- ---- ---- 75.30 +2.40 72.90 2115 ---- ---- ---- ---- 74.60 +2.40 72.20 2120 ---- ---- ---- ---- 73.90 +2.40 71.50 2125 ---- ---- ---- ---- 73.20 +2.40 70.80 2130 ---- ---- ---- ---- 72.50 +2.30 70.20 2135 ---- ---- ---- ---- 71.90 +2.40 69.50 2140 ---- ---- ---- ---- 71.20 +2.30 68.90 2145 ---- ---- ---- ---- 70.50 +2.30 68.20 2150 ---- ---- ---- ---- 69.90 +2.30 67.60 2155 ---- ---- ---- ---- 69.20 +2.20 67.00 2160 ---- ---- ---- ---- 68.60 +2.20 66.40 2165 ---- ---- ---- ---- 68.00 +2.20 65.80 2170 ---- ---- ---- ---- 67.40 +2.20 65.20 2175 ---- ---- ---- ---- 66.80 +2.20 64.60 2180 ---- ---- ---- ---- 66.20 +2.20 64.00 2185 ---- ---- ---- ---- 65.60 +2.20 63.40 2190 ---- ---- ---- ---- 65.00 +2.10 62.90 2195 ---- ---- ---- ---- 64.40 +2.10 62.30 2200 ---- ---- ---- ---- 63.90 +2.10 61.80 2205 ---- ---- ---- ---- 63.30 +2.10 61.20 2210 ---- ---- ---- ---- 62.70 +2.00 60.70 2215 ---- ---- ---- ---- 62.20 +2.10 60.10 2220 ---- ---- ---- ---- 61.70 +2.10 59.60 2225 ---- ---- ---- ---- 61.10 +2.00 59.10 2230 ---- ---- ---- ---- 60.60 +2.00 58.60 2235 ---- ---- ---- ---- 60.10 +2.00 58.10 2240 ---- ---- ---- ---- 59.60 +2.00 57.60 2245 ---- ---- ---- ---- 59.10 +2.00 57.10 2250 ---- ---- ---- ---- 58.60 +2.00 56.60 2255 ---- ---- ---- ---- 58.10 +1.90 56.20 2260 ---- ---- ---- ---- 57.60 +1.90 55.70 2265 ---- ---- ---- ---- 57.10 +1.90 55.20 2270 ---- ---- ---- ---- 56.60 +1.80 54.80 2275 ---- ---- ---- ---- 56.20 +1.90 54.30 2280 ---- ---- ---- ---- 55.70 +1.80 53.90 2285 ---- ---- ---- ---- 55.30 +1.90 53.40 2290 ---- ---- ---- ---- 54.80 +1.80 53.00 2295 ---- ---- ---- ---- 54.40 +1.80 52.60 2300 ---- ---- ---- ---- 53.90 +1.70 52.20 2305 ---- ---- ---- ---- 53.50 +1.80 51.70 2310 ---- ---- ---- ---- 53.10 +1.80 51.30 2315 ---- ---- ---- ---- 52.70 +1.80 50.90 2320 ---- ---- ---- ---- 52.20 +1.70 50.50 2325 ---- ---- ---- ---- 51.80 +1.70 50.10 2330 ---- ---- ---- ---- 51.40 +1.70 49.70 2335 ---- ---- ---- ---- 51.00 +1.60 49.40 2340 ---- ---- ---- ---- 50.60 +1.60 49.00 2345 ---- ---- ---- ---- 50.30 +1.70 48.60 2350 ---- ---- ---- ---- 49.90 +1.70 48.20 2355 ---- ---- ---- ---- 49.50 +1.60 47.90 2360 ---- ---- ---- ---- 49.10 +1.60 47.50 2370 ---- ---- ---- ---- 48.40 +1.60 46.80 2375 ---- ---- ---- ---- 48.00 +1.60 46.40 2380 ---- ---- ---- ---- 47.70 +1.60 46.10 2390 ---- ---- ---- ---- 47.00 +1.60 45.40 2400 ---- ---- ---- ---- 46.30 +1.50 44.80 2410 ---- ---- ---- ---- 45.60 +1.50 44.10 2420 ---- ---- ---- ---- 45.00 +1.50 43.50 2425 ---- ---- ---- ---- 44.70 +1.50 43.20 2430 ---- ---- ---- ---- 44.40 +1.50 42.90 2440 ---- ---- ---- ---- 43.70 +1.40 42.30 2450 ---- ---- ---- ---- 43.10 +1.40 41.70 2460 ---- ---- ---- ---- 42.60 +1.40 41.20 2475 ---- ---- ---- ---- 41.70 +1.40 40.30 2500 ---- ---- ---- ---- 40.30 +1.30 39.00 2525 ---- ---- ---- ---- 39.10 +1.30 37.80 2550 ---- ---- ---- ---- 37.90 +1.30 36.60 2575 ---- ---- ---- ---- 36.70 +1.10 35.60 2600 ---- ---- ---- ---- 35.70 +1.20 34.50 2625 ---- ---- ---- ---- 34.70 +1.10 33.60 2650 ---- ---- ---- ---- 33.70 +1.10 32.60 900 ---- ---- ---- ---- 873.10 +9.30 863.80 925 ---- ---- ---- ---- 848.10 +9.30 838.80 950 ---- ---- ---- ---- 823.10 +9.30 813.80 975 ---- ---- ---- ---- 798.10 +9.30 788.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 508.60 ---- ---- 1300 ---- ---- ---- ---- 485.60 +8.60 477.00 1325 ---- ---- ---- ---- 463.10 +8.30 454.80 1350 ---- ---- ---- ---- 441.30 +8.10 433.20 1375 ---- ---- ---- ---- 420.00 +7.90 412.10 1400 ---- ---- ---- ---- 399.40 +7.70 391.70 1425 ---- ---- ---- ---- 379.40 +7.50 371.90 1450 ---- ---- ---- ---- 360.00 +7.40 352.60 1470 ---- ---- ---- ---- 344.90 ---- ---- 1475 ---- ---- ---- ---- 341.20 +7.20 334.00 1480 ---- ---- ---- ---- 337.50 +7.10 330.40 1490 ---- ---- ---- ---- 330.20 +7.00 323.20 1500 ---- ---- ---- ---- 323.00 +7.00 316.00 1510 ---- ---- ---- ---- 315.90 +6.90 309.00 1520 ---- ---- ---- ---- 308.80 +6.70 302.10 1530 ---- ---- ---- ---- 301.90 +6.70 295.20 1540 ---- ---- ---- ---- 295.10 +6.60 288.50 1550 ---- ---- ---- ---- 288.40 +6.50 281.90 1560 ---- ---- ---- ---- 281.80 +6.50 275.30 1570 ---- ---- ---- ---- 275.30 +6.40 268.90 1575 ---- ---- ---- ---- 272.00 +6.30 265.70 1580 ---- ---- ---- ---- 268.80 +6.20 262.60 1585 ---- ---- ---- ---- 265.70 +6.30 259.40 1590 ---- ---- ---- ---- 262.50 +6.20 256.30 1595 ---- ---- ---- ---- 259.40 +6.20 253.20 1600 ---- ---- ---- ---- 256.30 +6.10 250.20 1605 ---- ---- ---- ---- 253.20 +6.10 247.10 1610 ---- ---- ---- ---- 250.20 +6.10 244.10 1615 ---- ---- ---- ---- 247.10 +6.00 241.10 1620 ---- ---- ---- ---- 244.10 +5.90 238.20 1625 ---- ---- ---- ---- 241.20 +5.90 235.30 1630 ---- ---- ---- ---- 238.20 +5.90 232.30 1635 ---- ---- ---- ---- 235.30 +5.80 229.50 1640 ---- ---- ---- ---- 232.40 +5.80 226.60 1645 ---- ---- ---- ---- 229.50 +5.70 223.80 1650 ---- ---- ---- ---- 226.60 +5.70 220.90 1655 ---- ---- ---- ---- 223.80 +5.60 218.20 1660 ---- ---- ---- ---- 221.00 +5.60 215.40 1665 ---- ---- ---- ---- 218.20 +5.50 212.70 1670 ---- ---- ---- ---- 215.50 +5.50 210.00 1675 ---- ---- ---- ---- 212.80 +5.50 207.30 1680 ---- ---- ---- ---- 210.10 +5.50 204.60 1685 ---- ---- ---- ---- 207.40 +5.40 202.00 1690 ---- ---- ---- ---- 204.80 +5.40 199.40 1695 ---- ---- ---- ---- 202.20 +5.30 196.90 1700 ---- ---- ---- ---- 199.60 +5.30 194.30 1705 ---- ---- ---- ---- 197.10 +5.30 191.80 1710 ---- ---- ---- ---- 194.50 +5.10 189.40 1715 ---- ---- ---- ---- 192.10 +5.20 186.90 1720 ---- ---- ---- ---- 189.60 +5.10 184.50 1725 ---- ---- ---- ---- 187.20 +5.10 182.10 1730 ---- ---- ---- ---- 184.80 +5.00 179.80 1735 ---- ---- ---- ---- 182.40 +4.90 177.50 1740 ---- ---- ---- ---- 180.10 +4.90 175.20 1745 ---- ---- ---- ---- 177.80 +4.90 172.90 1750 ---- ---- ---- ---- 175.60 +4.90 170.70 1755 ---- ---- ---- ---- 173.40 +4.80 168.60 1760 ---- ---- ---- ---- 171.20 +4.80 166.40 1765 ---- ---- ---- ---- 169.00 +4.70 164.30 1770 ---- ---- ---- ---- 166.90 +4.70 162.20 1775 ---- ---- ---- ---- 164.80 +4.60 160.20 1780 ---- ---- ---- ---- 162.80 +4.60 158.20 1785 ---- ---- ---- ---- 160.80 +4.50 156.30 1790 ---- ---- ---- ---- 158.80 +4.50 154.30 1795 ---- ---- ---- ---- 156.90 +4.50 152.40 1800 ---- ---- ---- ---- 155.00 +4.40 150.60 1805 ---- ---- ---- ---- 153.20 +4.40 148.80 1810 ---- ---- ---- ---- 151.40 +4.40 147.00 1815 ---- ---- ---- ---- 149.60 +4.30 145.30 1820 ---- ---- ---- ---- 147.90 +4.30 143.60 1825 ---- ---- ---- ---- 146.10 +4.20 141.90 1830 ---- ---- ---- ---- 144.50 +4.20 140.30 1835 ---- ---- ---- ---- 142.80 +4.20 138.60 1840 ---- ---- ---- ---- 141.20 +4.10 137.10 1845 ---- ---- ---- ---- 139.60 +4.10 135.50 1850 ---- ---- ---- ---- 138.00 +4.00 134.00 1855 ---- ---- ---- ---- 136.50 +4.00 132.50 1860 ---- ---- ---- ---- 135.00 +4.00 131.00 1865 ---- ---- ---- ---- 133.50 +4.00 129.50 1870 ---- ---- ---- ---- 132.00 +3.90 128.10 1875 ---- ---- ---- ---- 130.50 +3.90 126.60 1880 ---- ---- ---- ---- 129.10 +3.90 125.20 1885 ---- ---- ---- ---- 127.70 +3.80 123.90 1890 ---- ---- ---- ---- 126.30 +3.80 122.50 1895 ---- ---- ---- ---- 124.90 +3.80 121.10 1900 ---- ---- ---- ---- 123.50 +3.70 119.80 1905 ---- ---- ---- ---- 122.10 +3.60 118.50 1910 ---- ---- ---- ---- 120.80 +3.60 117.20 1915 ---- ---- ---- ---- 119.50 +3.60 115.90 1920 ---- ---- ---- ---- 118.20 +3.60 114.60 1925 ---- ---- ---- ---- 116.90 +3.60 113.30 1930 ---- ---- ---- ---- 115.60 +3.50 112.10 1935 ---- ---- ---- ---- 114.40 +3.50 110.90 1940 ---- ---- ---- ---- 113.10 +3.40 109.70 1945 ---- ---- ---- ---- 111.90 +3.40 108.50 1950 ---- ---- ---- ---- 110.70 +3.40 107.30 1955 ---- ---- ---- ---- 109.50 +3.30 106.20 1960 ---- ---- ---- ---- 108.30 +3.30 105.00 1965 ---- ---- ---- ---- 107.20 +3.30 103.90 1970 ---- ---- ---- ---- 106.00 +3.20 102.80 1975 ---- ---- ---- ---- 104.90 +3.20 101.70 1980 ---- ---- ---- ---- 103.80 +3.20 100.60 1985 ---- ---- ---- ---- 102.70 +3.20 99.50 1990 ---- ---- ---- ---- 101.60 +3.10 98.50 1995 ---- ---- ---- ---- 100.50 +3.10 97.40 2000 ---- ---- ---- ---- 99.50 +3.10 96.40 2010 ---- ---- ---- ---- 97.40 +3.00 94.40 2020 ---- ---- ---- ---- 95.40 +3.00 92.40 2030 ---- ---- ---- ---- 93.40 +2.90 90.50 2040 ---- ---- ---- ---- 91.50 +2.90 88.60 2050 ---- ---- ---- ---- 89.60 +2.80 86.80 2060 ---- ---- ---- ---- 87.80 +2.80 85.00 2070 ---- ---- ---- ---- 86.00 +2.70 83.30 2075 ---- ---- ---- ---- 85.20 +2.70 82.50 2080 ---- ---- ---- ---- 84.30 +2.60 81.70 2090 ---- ---- ---- ---- 82.60 +2.60 80.00 2100 ---- ---- ---- ---- 81.00 +2.60 78.40 2125 ---- ---- ---- ---- 77.10 +2.50 74.60 2150 ---- ---- ---- ---- 73.50 +2.40 71.10 2175 ---- ---- ---- ---- 70.00 +2.20 67.80 2200 ---- ---- ---- ---- 66.80 +2.10 64.70 2225 ---- ---- ---- ---- 63.80 +2.10 61.70 2250 ---- ---- ---- ---- 61.00 +2.00 59.00 2275 ---- ---- ---- ---- 58.40 +1.90 56.50 2300 ---- ---- ---- ---- 55.90 +1.90 54.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 808.00 +9.30 798.70 1025 ---- ---- ---- ---- 783.00 +9.30 773.70 1050 ---- ---- ---- ---- 758.00 +9.20 748.80 1075 ---- ---- ---- ---- 733.20 +9.00 724.20 1100 ---- ---- ---- ---- 708.80 +8.90 699.90 1125 ---- ---- ---- ---- 684.70 +8.80 675.90 1130 ---- ---- ---- ---- 679.90 +8.80 671.10 1140 ---- ---- ---- ---- 670.30 +8.70 661.60 1150 ---- ---- ---- ---- 660.80 +8.60 652.20 1160 ---- ---- ---- ---- 651.40 +8.60 642.80 1170 ---- ---- ---- ---- 642.00 +8.60 633.40 1175 ---- ---- ---- ---- 637.30 +8.50 628.80 1180 ---- ---- ---- ---- 632.60 +8.50 624.10 1190 ---- ---- ---- ---- 623.30 +8.40 614.90 1200 ---- ---- ---- ---- 614.10 +8.50 605.60 1210 ---- ---- ---- ---- 604.80 +8.30 596.50 1220 ---- ---- ---- ---- 595.70 +8.30 587.40 1225 ---- ---- ---- ---- 591.10 +8.30 582.80 1230 ---- ---- ---- ---- 586.50 +8.20 578.30 1235 ---- ---- ---- ---- 582.00 +8.30 573.70 1240 ---- ---- ---- ---- 577.40 +8.20 569.20 1245 ---- ---- ---- ---- 572.90 +8.20 564.70 1250 ---- ---- ---- ---- 568.40 +8.20 560.20 1255 ---- ---- ---- ---- 563.90 +8.10 555.80 1260 ---- ---- ---- ---- 559.40 +8.10 551.30 1265 ---- ---- ---- ---- 554.90 +8.10 546.80 1270 ---- ---- ---- ---- 550.40 +8.00 542.40 1275 ---- ---- ---- ---- 546.00 +8.10 537.90 1280 ---- ---- ---- ---- 541.50 +8.00 533.50 1285 ---- ---- ---- ---- 537.10 +8.00 529.10 1290 ---- ---- ---- ---- 532.70 +8.00 524.70 1295 ---- ---- ---- ---- 528.20 +7.90 520.30 1300 ---- ---- ---- ---- 523.80 +7.90 515.90 1305 ---- ---- ---- ---- 519.40 +7.80 511.60 1310 ---- ---- ---- ---- 515.10 +7.90 507.20 1315 ---- ---- ---- ---- 510.70 +7.80 502.90 1320 ---- ---- ---- ---- 506.30 +7.80 498.50 1325 ---- ---- ---- ---- 502.00 +7.80 494.20 1330 ---- ---- ---- ---- 497.60 +7.70 489.90 1335 ---- ---- ---- ---- 493.30 +7.70 485.60 1340 ---- ---- ---- ---- 489.00 +7.70 481.30 1345 ---- ---- ---- ---- 484.70 +7.70 477.00 1350 ---- ---- ---- ---- 480.40 +7.70 472.70 1355 ---- ---- ---- ---- 476.10 +7.60 468.50 1360 ---- ---- ---- ---- 471.80 +7.60 464.20 1365 ---- ---- ---- ---- 467.60 +7.60 460.00 1370 ---- ---- ---- ---- 463.30 +7.50 455.80 1375 ---- ---- ---- ---- 459.10 +7.50 451.60 1380 ---- ---- ---- ---- 454.90 +7.50 447.40 1385 ---- ---- ---- ---- 450.60 +7.40 443.20 1390 ---- ---- ---- ---- 446.40 +7.40 439.00 1395 ---- ---- ---- ---- 442.30 +7.40 434.90 1400 ---- ---- ---- ---- 438.10 +7.40 430.70 1405 ---- ---- ---- ---- 433.90 +7.30 426.60 1410 ---- ---- ---- ---- 429.80 +7.30 422.50 1415 ---- ---- ---- ---- 425.70 +7.30 418.40 1420 ---- ---- ---- ---- 421.60 +7.30 414.30 1425 ---- ---- ---- ---- 417.50 +7.20 410.30 1430 ---- ---- ---- ---- 413.40 +7.20 406.20 1435 ---- ---- ---- ---- 409.40 +7.20 402.20 1440 ---- ---- ---- ---- 405.40 +7.20 398.20 1445 ---- ---- ---- ---- 401.30 +7.10 394.20 1450 ---- ---- ---- ---- 397.40 +7.10 390.30 1455 ---- ---- ---- ---- 393.40 +7.10 386.30 1460 ---- ---- ---- ---- 389.50 +7.10 382.40 1465 ---- ---- ---- ---- 385.50 +7.00 378.50 1470 ---- ---- ---- ---- 381.70 +7.00 374.70 1475 ---- ---- ---- ---- 377.80 +7.00 370.80 1480 ---- ---- ---- ---- 373.90 +6.90 367.00 1485 ---- ---- ---- ---- 370.10 +6.90 363.20 1490 ---- ---- ---- ---- 366.30 +6.80 359.50 1495 ---- ---- ---- ---- 362.60 +6.90 355.70 1500 ---- ---- ---- ---- 358.80 +6.80 352.00 1505 ---- ---- ---- ---- 355.10 +6.70 348.40 1510 ---- ---- ---- ---- 351.40 +6.70 344.70 1515 ---- ---- ---- ---- 347.80 +6.70 341.10 1520 ---- ---- ---- ---- 344.10 +6.60 337.50 1525 ---- ---- ---- ---- 340.50 +6.60 333.90 1530 ---- ---- ---- ---- 336.90 +6.60 330.30 1535 ---- ---- ---- ---- 333.40 +6.60 326.80 1540 ---- ---- ---- ---- 329.80 +6.50 323.30 1545 ---- ---- ---- ---- 326.30 +6.40 319.90 1550 ---- ---- ---- ---- 322.90 +6.50 316.40 1555 ---- ---- ---- ---- 319.40 +6.40 313.00 1560 ---- ---- ---- ---- 316.00 +6.40 309.60 1565 ---- ---- ---- ---- 312.60 +6.30 306.30 1570 ---- ---- ---- ---- 309.20 +6.30 302.90 1575 ---- ---- ---- ---- 305.90 +6.30 299.60 1580 ---- ---- ---- ---- 302.60 +6.30 296.30 1585 ---- ---- ---- ---- 299.30 +6.20 293.10 1590 ---- ---- ---- ---- 296.00 +6.10 289.90 1595 ---- ---- ---- ---- 292.80 +6.10 286.70 1600 ---- ---- ---- ---- 289.60 +6.10 283.50 1605 ---- ---- ---- ---- 286.40 +6.00 280.40 1610 ---- ---- ---- ---- 283.30 +6.00 277.30 1615 ---- ---- ---- ---- 280.20 +6.00 274.20 1620 ---- ---- ---- ---- 277.10 +6.00 271.10 1625 ---- ---- ---- ---- 274.00 +5.90 268.10 1630 ---- ---- ---- ---- 271.00 +5.90 265.10 1635 ---- ---- ---- ---- 268.00 +5.90 262.10 1640 ---- ---- ---- ---- 265.00 +5.80 259.20 1645 ---- ---- ---- ---- 262.10 +5.80 256.30 1650 ---- ---- ---- ---- 259.10 +5.70 253.40 1655 ---- ---- ---- ---- 256.20 +5.70 250.50 1660 ---- ---- ---- ---- 253.40 +5.70 247.70 1665 ---- ---- ---- ---- 250.50 +5.60 244.90 1670 ---- ---- ---- ---- 247.70 +5.60 242.10 1675 ---- ---- ---- ---- 244.90 +5.50 239.40 1680 ---- ---- ---- ---- 242.20 +5.60 236.60 1685 ---- ---- ---- ---- 239.40 +5.50 233.90 1690 ---- ---- ---- ---- 236.70 +5.40 231.30 1695 ---- ---- ---- ---- 234.00 +5.40 228.60 1700 ---- ---- ---- ---- 231.40 +5.40 226.00 1705 ---- ---- ---- ---- 228.80 +5.40 223.40 1710 ---- ---- ---- ---- 226.20 +5.30 220.90 1715 ---- ---- ---- ---- 223.60 +5.20 218.40 1720 ---- ---- ---- ---- 221.10 +5.20 215.90 1725 ---- ---- ---- ---- 218.60 +5.20 213.40 1730 ---- ---- ---- ---- 216.20 +5.20 211.00 1735 ---- ---- ---- ---- 213.70 +5.10 208.60 1740 ---- ---- ---- ---- 211.30 +5.00 206.30 1745 ---- ---- ---- ---- 209.00 +5.10 203.90 1750 ---- ---- ---- ---- 206.60 +5.00 201.60 1755 ---- ---- ---- ---- 204.30 +4.90 199.40 1760 ---- ---- ---- ---- 202.10 +4.90 197.20 1765 ---- ---- ---- ---- 199.80 +4.80 195.00 1770 ---- ---- ---- ---- 197.60 +4.80 192.80 1775 ---- ---- ---- ---- 195.50 +4.80 190.70 1780 ---- ---- ---- ---- 193.40 +4.80 188.60 1785 ---- ---- ---- ---- 191.30 +4.80 186.50 1790 ---- ---- ---- ---- 189.20 +4.70 184.50 1795 ---- ---- ---- ---- 187.20 +4.70 182.50 1800 ---- ---- ---- ---- 185.20 +4.60 180.60 1805 ---- ---- ---- ---- 183.30 +4.60 178.70 1810 ---- ---- ---- ---- 181.30 +4.50 176.80 1815 ---- ---- ---- ---- 179.50 +4.60 174.90 1820 ---- ---- ---- ---- 177.60 +4.50 173.10 1825 ---- ---- ---- ---- 175.80 +4.40 171.40 1830 ---- ---- ---- ---- 174.10 +4.50 169.60 1835 ---- ---- ---- ---- 172.30 +4.40 167.90 1840 ---- ---- ---- ---- 170.60 +4.30 166.30 1845 ---- ---- ---- ---- 169.00 +4.40 164.60 1850 ---- ---- ---- ---- 167.30 +4.30 163.00 1855 ---- ---- ---- ---- 165.70 +4.20 161.50 1860 ---- ---- ---- ---- 164.10 +4.20 159.90 1865 ---- ---- ---- ---- 162.60 +4.20 158.40 1870 ---- ---- ---- ---- 161.10 +4.20 156.90 1875 ---- ---- ---- ---- 159.50 +4.10 155.40 1880 ---- ---- ---- ---- 158.10 +4.10 154.00 1885 ---- ---- ---- ---- 156.60 +4.10 152.50 1890 ---- ---- ---- ---- 155.10 +4.00 151.10 1895 ---- ---- ---- ---- 153.70 +4.00 149.70 1900 ---- ---- ---- ---- 152.30 +4.00 148.30 1905 ---- ---- ---- ---- 150.90 +3.90 147.00 1910 ---- ---- ---- ---- 149.50 +3.90 145.60 1915 ---- ---- ---- ---- 148.10 +3.90 144.20 1920 ---- ---- ---- ---- 146.80 +3.90 142.90 1925 ---- ---- ---- ---- 145.40 +3.80 141.60 1930 ---- ---- ---- ---- 144.10 +3.80 140.30 1935 ---- ---- ---- ---- 142.70 +3.70 139.00 1940 ---- ---- ---- ---- 141.40 +3.70 137.70 1945 ---- ---- ---- ---- 140.20 +3.70 136.50 1950 ---- ---- ---- ---- 138.90 +3.70 135.20 1955 ---- ---- ---- ---- 137.60 +3.60 134.00 1960 ---- ---- ---- ---- 136.40 +3.60 132.80 1965 ---- ---- ---- ---- 135.20 +3.60 131.60 1970 ---- ---- ---- ---- 134.00 +3.50 130.50 1975 ---- ---- ---- ---- 132.90 +3.60 129.30 1980 ---- ---- ---- ---- 131.70 +3.50 128.20 1985 ---- ---- ---- ---- 130.60 +3.50 127.10 1990 ---- ---- ---- ---- 129.50 +3.50 126.00 1995 ---- ---- ---- ---- 128.40 +3.40 125.00 2000 ---- ---- ---- ---- 127.40 +3.50 123.90 2005 ---- ---- ---- ---- 126.30 +3.40 122.90 2010 ---- ---- ---- ---- 125.30 +3.40 121.90 2015 ---- ---- ---- ---- 124.20 +3.30 120.90 2020 ---- ---- ---- ---- 123.20 +3.30 119.90 2025 ---- ---- ---- ---- 122.20 +3.30 118.90 2030 ---- ---- ---- ---- 121.30 +3.30 118.00 2035 ---- ---- ---- ---- 120.30 +3.20 117.10 2040 ---- ---- ---- ---- 119.30 +3.20 116.10 2045 ---- ---- ---- ---- 118.40 +3.20 115.20 2050 ---- ---- ---- ---- 117.50 +3.20 114.30 2055 ---- ---- ---- ---- 116.60 +3.20 113.40 2060 ---- ---- ---- ---- 115.60 +3.10 112.50 2065 ---- ---- ---- ---- 114.70 +3.00 111.70 2070 ---- ---- ---- ---- 113.90 +3.10 110.80 2075 ---- ---- ---- ---- 113.00 +3.00 110.00 2080 ---- ---- ---- ---- 112.10 +3.00 109.10 2085 ---- ---- ---- ---- 111.30 +3.00 108.30 2090 ---- ---- ---- ---- 110.40 +2.90 107.50 2095 ---- ---- ---- ---- 109.60 +2.90 106.70 2100 ---- ---- ---- ---- 108.70 +2.80 105.90 2105 ---- ---- ---- ---- 107.90 +2.80 105.10 2110 ---- ---- ---- ---- 107.10 +2.80 104.30 2115 ---- ---- ---- ---- 106.30 +2.70 103.60 2120 ---- ---- ---- ---- 105.50 +2.70 102.80 2125 ---- ---- ---- ---- 104.70 +2.70 102.00 2130 ---- ---- ---- ---- 103.90 +2.60 101.30 2135 ---- ---- ---- ---- 103.20 +2.60 100.60 2140 ---- ---- ---- ---- 102.40 +2.50 99.90 2145 ---- ---- ---- ---- 101.70 +2.60 99.10 2150 ---- ---- ---- ---- 100.90 +2.50 98.40 2155 ---- ---- ---- ---- 100.20 +2.40 97.80 2160 ---- ---- ---- ---- 99.50 +2.40 97.10 2165 ---- ---- ---- ---- 98.70 +2.30 96.40 2170 ---- ---- ---- ---- 98.00 +2.30 95.70 2175 ---- ---- ---- ---- 97.30 +2.20 95.10 2180 ---- ---- ---- ---- 96.60 +2.20 94.40 2185 ---- ---- ---- ---- 95.90 +2.10 93.80 2190 ---- ---- ---- ---- 95.20 +2.10 93.10 2195 ---- ---- ---- ---- 94.60 +2.10 92.50 2200 ---- ---- ---- ---- 93.90 +2.00 91.90 2205 ---- ---- ---- ---- 93.20 +1.90 91.30 2210 ---- ---- ---- ---- 92.60 +1.90 90.70 2215 ---- ---- ---- ---- 92.00 +1.90 90.10 2220 ---- ---- ---- ---- 91.30 +1.80 89.50 2225 ---- ---- ---- ---- 90.70 +1.80 88.90 2230 ---- ---- ---- ---- 90.10 +1.80 88.30 2235 ---- ---- ---- ---- 89.40 +1.70 87.70 2240 ---- ---- ---- ---- 88.80 +1.60 87.20 2245 ---- ---- ---- ---- 88.20 +1.60 86.60 2250 ---- ---- ---- ---- 87.60 +1.50 86.10 2255 ---- ---- ---- ---- 87.00 +1.50 85.50 2260 ---- ---- ---- ---- 86.40 +1.40 85.00 2265 ---- ---- ---- ---- 85.90 +1.50 84.40 2270 ---- ---- ---- ---- 85.30 +1.40 83.90 2275 ---- ---- ---- ---- 84.70 +1.30 83.40 2280 ---- ---- ---- ---- 84.20 +1.30 82.90 2285 ---- ---- ---- ---- 83.60 +1.20 82.40 2290 ---- ---- ---- ---- 83.10 +1.20 81.90 2295 ---- ---- ---- ---- 82.50 +1.10 81.40 2300 ---- ---- ---- ---- 82.00 +1.10 80.90 2305 ---- ---- ---- ---- 81.50 +1.10 80.40 2310 ---- ---- ---- ---- 80.90 +1.00 79.90 2315 ---- ---- ---- ---- 80.40 +.90 79.50 2320 ---- ---- ---- ---- 79.90 +.90 79.00 2325 ---- ---- ---- ---- 79.40 +.90 78.50 2330 ---- ---- ---- ---- 78.90 +.80 78.10 2335 ---- ---- ---- ---- 78.40 +.80 77.60 2340 ---- ---- ---- ---- 77.90 +.70 77.20 2345 ---- ---- ---- ---- 77.40 +.60 76.80 2350 ---- ---- ---- ---- 76.90 +.60 76.30 2355 ---- ---- ---- ---- 76.40 +.50 75.90 2360 ---- ---- ---- ---- 76.00 +.50 75.50 2365 ---- ---- ---- ---- 75.50 +.40 75.10 2370 ---- ---- ---- ---- 75.00 +.40 74.60 2375 ---- ---- ---- ---- 74.60 +.40 74.20 2380 ---- ---- ---- ---- 74.10 +.30 73.80 2390 ---- ---- ---- ---- 73.20 +.20 73.00 2400 ---- ---- ---- ---- 72.40 +.10 72.30 2410 ---- ---- ---- ---- 71.50 UNCH 71.50 2420 ---- ---- ---- ---- 70.70 -.10 70.80 2425 ---- ---- ---- ---- 70.30 -.10 70.40 2430 ---- ---- ---- ---- 69.90 -.10 70.00 2440 ---- ---- ---- ---- 69.10 -.20 69.30 2450 ---- ---- ---- ---- 68.30 -.30 68.60 2460 ---- ---- ---- ---- 67.50 -.50 68.00 2470 ---- ---- ---- ---- 66.80 -.50 67.30 2475 ---- ---- ---- ---- 66.40 -.60 67.00 2500 ---- ---- ---- ---- 64.60 -.80 65.40 2525 ---- ---- ---- ---- 62.90 -1.00 63.90 2550 ---- ---- ---- ---- 61.30 -1.20 62.50 2575 ---- ---- ---- ---- 59.80 -1.40 61.20 2600 ---- ---- ---- ---- 58.40 -1.50 59.90 2625 ---- ---- ---- ---- 57.00 -1.80 58.80 2650 ---- ---- ---- ---- 55.70 -1.90 57.60 950 ---- ---- ---- ---- 858.00 +9.30 848.70 975 ---- ---- ---- ---- 833.00 +9.30 823.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 804.40 +9.10 795.30 1050 ---- ---- ---- ---- 779.90 +8.90 771.00 1075 ---- ---- ---- ---- 755.80 +8.80 747.00 1100 ---- ---- ---- ---- 732.00 +8.70 723.30 1125 ---- ---- ---- ---- 708.40 +8.50 699.90 1150 ---- ---- ---- ---- 685.20 +8.40 676.80 1175 ---- ---- ---- ---- 662.20 +8.30 653.90 1200 ---- ---- ---- ---- 639.60 +8.20 631.40 1220 ---- ---- ---- ---- 621.60 +8.10 613.50 1225 ---- ---- ---- ---- 617.10 +8.00 609.10 1230 ---- ---- ---- ---- 612.70 +8.00 604.70 1240 ---- ---- ---- ---- 603.80 +7.90 595.90 1250 ---- ---- ---- ---- 595.00 +7.90 587.10 1260 ---- ---- ---- ---- 586.20 +7.90 578.30 1270 ---- ---- ---- ---- 577.50 +7.80 569.70 1275 ---- ---- ---- ---- 573.10 +7.80 565.30 1280 ---- ---- ---- ---- 568.80 +7.80 561.00 1290 ---- ---- ---- ---- 560.10 +7.70 552.40 1300 ---- ---- ---- ---- 551.50 +7.70 543.80 1310 ---- ---- ---- ---- 542.90 +7.60 535.30 1315 ---- ---- ---- ---- 538.70 +7.60 531.10 1320 ---- ---- ---- ---- 534.40 +7.60 526.80 1325 ---- ---- ---- ---- 530.20 +7.60 522.60 1330 ---- ---- ---- ---- 525.90 +7.50 518.40 1335 ---- ---- ---- ---- 521.70 +7.50 514.20 1340 ---- ---- ---- ---- 517.50 +7.50 510.00 1345 ---- ---- ---- ---- 513.30 +7.50 505.80 1350 ---- ---- ---- ---- 509.10 +7.50 501.60 1355 ---- ---- ---- ---- 504.90 +7.40 497.50 1360 ---- ---- ---- ---- 500.70 +7.40 493.30 1365 ---- ---- ---- ---- 496.50 +7.30 489.20 1370 ---- ---- ---- ---- 492.40 +7.40 485.00 1375 ---- ---- ---- ---- 488.20 +7.30 480.90 1380 ---- ---- ---- ---- 484.10 +7.30 476.80 1385 ---- ---- ---- ---- 480.00 +7.30 472.70 1390 ---- ---- ---- ---- 475.90 +7.30 468.60 1395 ---- ---- ---- ---- 471.80 +7.20 464.60 1400 ---- ---- ---- ---- 467.70 +7.20 460.50 1405 ---- ---- ---- ---- 463.60 +7.20 456.40 1410 ---- ---- ---- ---- 459.50 +7.10 452.40 1415 ---- ---- ---- ---- 455.50 +7.10 448.40 1420 ---- ---- ---- ---- 451.50 +7.10 444.40 1425 ---- ---- ---- ---- 447.40 +7.00 440.40 1430 ---- ---- ---- ---- 443.40 +7.00 436.40 1435 ---- ---- ---- ---- 439.40 +7.00 432.40 1440 ---- ---- ---- ---- 435.50 +7.00 428.50 1445 ---- ---- ---- ---- 431.50 +7.00 424.50 1450 ---- ---- ---- ---- 427.60 +7.00 420.60 1455 ---- ---- ---- ---- 423.60 +6.90 416.70 1460 ---- ---- ---- ---- 419.70 +6.80 412.90 1465 ---- ---- ---- ---- 415.90 +6.90 409.00 1470 ---- ---- ---- ---- 412.00 +6.80 405.20 1475 ---- ---- ---- ---- 408.20 +6.80 401.40 1480 ---- ---- ---- ---- 404.30 +6.70 397.60 1485 ---- ---- ---- ---- 400.50 +6.70 393.80 1490 ---- ---- ---- ---- 396.80 +6.70 390.10 1495 ---- ---- ---- ---- 393.00 +6.70 386.30 1500 ---- ---- ---- ---- 389.30 +6.70 382.60 1505 ---- ---- ---- ---- 385.60 +6.60 379.00 1510 ---- ---- ---- ---- 381.90 +6.60 375.30 1515 ---- ---- ---- ---- 378.30 +6.60 371.70 1520 ---- ---- ---- ---- 374.60 +6.50 368.10 1525 ---- ---- ---- ---- 371.00 +6.50 364.50 1530 ---- ---- ---- ---- 367.50 +6.50 361.00 1535 ---- ---- ---- ---- 363.90 +6.50 357.40 1540 ---- ---- ---- ---- 360.40 +6.50 353.90 1545 ---- ---- ---- ---- 356.90 +6.40 350.50 1550 ---- ---- ---- ---- 353.40 +6.40 347.00 1555 ---- ---- ---- ---- 349.90 +6.30 343.60 1560 ---- ---- ---- ---- 346.50 +6.30 340.20 1565 ---- ---- ---- ---- 343.10 +6.30 336.80 1570 ---- ---- ---- ---- 339.70 +6.20 333.50 1575 ---- ---- ---- ---- 336.40 +6.20 330.20 1580 ---- ---- ---- ---- 333.00 +6.10 326.90 1585 ---- ---- ---- ---- 329.70 +6.10 323.60 1590 ---- ---- ---- ---- 326.50 +6.10 320.40 1595 ---- ---- ---- ---- 323.20 +6.10 317.10 1600 ---- ---- ---- ---- 320.00 +6.00 314.00 1605 ---- ---- ---- ---- 316.80 +6.00 310.80 1610 ---- ---- ---- ---- 313.70 +6.00 307.70 1615 ---- ---- ---- ---- 310.50 +5.90 304.60 1620 ---- ---- ---- ---- 307.40 +5.90 301.50 1625 ---- ---- ---- ---- 304.30 +5.90 298.40 1630 ---- ---- ---- ---- 301.30 +5.90 295.40 1635 ---- ---- ---- ---- 298.20 +5.80 292.40 1640 ---- ---- ---- ---- 295.20 +5.80 289.40 1645 ---- ---- ---- ---- 292.30 +5.80 286.50 1650 ---- ---- ---- ---- 289.30 +5.70 283.60 1655 ---- ---- ---- ---- 286.40 +5.70 280.70 1660 ---- ---- ---- ---- 283.50 +5.70 277.80 1665 ---- ---- ---- ---- 280.60 +5.60 275.00 1670 ---- ---- ---- ---- 277.80 +5.60 272.20 1675 ---- ---- ---- ---- 275.00 +5.60 269.40 1680 ---- ---- ---- ---- 272.20 +5.50 266.70 1685 ---- ---- ---- ---- 269.50 +5.50 264.00 1690 ---- ---- ---- ---- 266.70 +5.40 261.30 1695 ---- ---- ---- ---- 264.00 +5.40 258.60 1700 ---- ---- ---- ---- 261.40 +5.40 256.00 1705 ---- ---- ---- ---- 258.70 +5.30 253.40 1710 ---- ---- ---- ---- 256.10 +5.30 250.80 1715 ---- ---- ---- ---- 253.50 +5.30 248.20 1720 ---- ---- ---- ---- 251.00 +5.30 245.70 1725 ---- ---- ---- ---- 248.40 +5.20 243.20 1730 ---- ---- ---- ---- 246.00 +5.30 240.70 1735 ---- ---- ---- ---- 243.50 +5.20 238.30 1740 ---- ---- ---- ---- 241.10 +5.20 235.90 1745 ---- ---- ---- ---- 238.70 +5.20 233.50 1750 ---- ---- ---- ---- 236.30 +5.10 231.20 1755 ---- ---- ---- ---- 233.90 +5.00 228.90 1760 ---- ---- ---- ---- 231.60 +5.00 226.60 1765 ---- ---- ---- ---- 229.40 +5.00 224.40 1770 ---- ---- ---- ---- 227.10 +4.90 222.20 1775 ---- ---- ---- ---- 224.90 +4.90 220.00 1780 ---- ---- ---- ---- 222.70 +4.80 217.90 1785 ---- ---- ---- ---- 220.60 +4.90 215.70 1790 ---- ---- ---- ---- 218.50 +4.80 213.70 1795 ---- ---- ---- ---- 216.40 +4.80 211.60 1800 ---- ---- ---- ---- 214.40 +4.80 209.60 1805 ---- ---- ---- ---- 212.40 +4.80 207.60 1810 ---- ---- ---- ---- 210.40 +4.70 205.70 1815 ---- ---- ---- ---- 208.40 +4.60 203.80 1820 ---- ---- ---- ---- 206.50 +4.60 201.90 1825 ---- ---- ---- ---- 204.70 +4.60 200.10 1830 ---- ---- ---- ---- 202.80 +4.50 198.30 1835 ---- ---- ---- ---- 201.00 +4.50 196.50 1840 ---- ---- ---- ---- 199.30 +4.50 194.80 1845 ---- ---- ---- ---- 197.50 +4.40 193.10 1850 ---- ---- ---- ---- 195.80 +4.40 191.40 1855 ---- ---- ---- ---- 194.20 +4.40 189.80 1860 ---- ---- ---- ---- 192.60 +4.40 188.20 1865 ---- ---- ---- ---- 191.00 +4.40 186.60 1870 ---- ---- ---- ---- 189.40 +4.30 185.10 1875 ---- ---- ---- ---- 187.80 +4.30 183.50 1880 ---- ---- ---- ---- 186.30 +4.20 182.10 1885 ---- ---- ---- ---- 184.80 +4.20 180.60 1890 ---- ---- ---- ---- 183.30 +4.20 179.10 1895 ---- ---- ---- ---- 181.90 +4.20 177.70 1900 ---- ---- ---- ---- 180.50 +4.20 176.30 1905 ---- ---- ---- ---- 179.00 +4.10 174.90 1910 ---- ---- ---- ---- 177.70 +4.10 173.60 1915 ---- ---- ---- ---- 176.30 +4.10 172.20 1920 ---- ---- ---- ---- 174.90 +4.00 170.90 1925 ---- ---- ---- ---- 173.50 +4.00 169.50 1930 ---- ---- ---- ---- 172.20 +4.00 168.20 1935 ---- ---- ---- ---- 170.90 +4.00 166.90 1940 ---- ---- ---- ---- 169.50 +3.90 165.60 1945 ---- ---- ---- ---- 168.20 +3.90 164.30 1950 ---- ---- ---- ---- 166.90 +3.90 163.00 1955 ---- ---- ---- ---- 165.60 +3.80 161.80 1960 ---- ---- ---- ---- 164.40 +3.90 160.50 1965 ---- ---- ---- ---- 163.10 +3.80 159.30 1970 ---- ---- ---- ---- 161.90 +3.80 158.10 1975 ---- ---- ---- ---- 160.70 +3.80 156.90 1980 ---- ---- ---- ---- 159.50 +3.80 155.70 1985 ---- ---- ---- ---- 158.30 +3.70 154.60 1990 ---- ---- ---- ---- 157.10 +3.60 153.50 1995 ---- ---- ---- ---- 156.00 +3.70 152.30 2000 ---- ---- ---- ---- 154.90 +3.60 151.30 2005 ---- ---- ---- ---- 153.80 +3.60 150.20 2010 ---- ---- ---- ---- 152.70 +3.60 149.10 2015 ---- ---- ---- ---- 151.60 +3.50 148.10 2020 ---- ---- ---- ---- 150.60 +3.50 147.10 2025 ---- ---- ---- ---- 149.60 +3.60 146.00 2030 ---- ---- ---- ---- 148.50 +3.40 145.10 2035 ---- ---- ---- ---- 147.50 +3.40 144.10 2040 ---- ---- ---- ---- 146.60 +3.50 143.10 2045 ---- ---- ---- ---- 145.60 +3.40 142.20 2050 ---- ---- ---- ---- 144.60 +3.40 141.20 2055 ---- ---- ---- ---- 143.70 +3.40 140.30 2060 ---- ---- ---- ---- 142.70 +3.30 139.40 2065 ---- ---- ---- ---- 141.80 +3.30 138.50 2070 ---- ---- ---- ---- 140.90 +3.30 137.60 2075 ---- ---- ---- ---- 140.00 +3.30 136.70 2080 ---- ---- ---- ---- 139.10 +3.30 135.80 2085 ---- ---- ---- ---- 138.30 +3.30 135.00 2090 ---- ---- ---- ---- 137.40 +3.30 134.10 2095 ---- ---- ---- ---- 136.50 +3.20 133.30 2100 ---- ---- ---- ---- 135.70 +3.20 132.50 2105 ---- ---- ---- ---- 134.80 +3.10 131.70 2110 ---- ---- ---- ---- 134.00 +3.20 130.80 2115 ---- ---- ---- ---- 133.20 +3.20 130.00 2120 ---- ---- ---- ---- 132.40 +3.10 129.30 2125 ---- ---- ---- ---- 131.60 +3.10 128.50 2130 ---- ---- ---- ---- 130.80 +3.10 127.70 2135 ---- ---- ---- ---- 130.00 +3.10 126.90 2140 ---- ---- ---- ---- 129.20 +3.00 126.20 2145 ---- ---- ---- ---- 128.50 +3.10 125.40 2150 ---- ---- ---- ---- 127.70 +3.00 124.70 2155 ---- ---- ---- ---- 127.00 +3.00 124.00 2160 ---- ---- ---- ---- 126.20 +2.90 123.30 2165 ---- ---- ---- ---- 125.50 +3.00 122.50 2170 ---- ---- ---- ---- 124.80 +3.00 121.80 2175 ---- ---- ---- ---- 124.10 +2.90 121.20 2180 ---- ---- ---- ---- 123.40 +2.90 120.50 2185 ---- ---- ---- ---- 122.70 +2.90 119.80 2190 ---- ---- ---- ---- 122.00 +2.90 119.10 2195 ---- ---- ---- ---- 121.30 +2.90 118.40 2200 ---- ---- ---- ---- 120.60 +2.80 117.80 2205 ---- ---- ---- ---- 120.00 +2.90 117.10 2210 ---- ---- ---- ---- 119.30 +2.80 116.50 2215 ---- ---- ---- ---- 118.70 +2.80 115.90 2220 ---- ---- ---- ---- 118.00 +2.80 115.20 2225 ---- ---- ---- ---- 117.40 +2.80 114.60 2230 ---- ---- ---- ---- 116.80 +2.80 114.00 2235 ---- ---- ---- ---- 116.20 +2.80 113.40 2240 ---- ---- ---- ---- 115.50 +2.70 112.80 2245 ---- ---- ---- ---- 114.90 +2.70 112.20 2250 ---- ---- ---- ---- 114.30 +2.70 111.60 2255 ---- ---- ---- ---- 113.70 +2.60 111.10 2260 ---- ---- ---- ---- 113.20 +2.70 110.50 2265 ---- ---- ---- ---- 112.60 +2.70 109.90 2270 ---- ---- ---- ---- 112.00 +2.60 109.40 2275 ---- ---- ---- ---- 111.40 +2.60 108.80 2280 ---- ---- ---- ---- 110.90 +2.60 108.30 2285 ---- ---- ---- ---- 110.30 +2.60 107.70 2290 ---- ---- ---- ---- 109.80 +2.60 107.20 2295 ---- ---- ---- ---- 109.20 +2.50 106.70 2300 ---- ---- ---- ---- 108.70 +2.60 106.10 2305 ---- ---- ---- ---- 108.20 +2.60 105.60 2310 ---- ---- ---- ---- 107.60 +2.50 105.10 2315 ---- ---- ---- ---- 107.10 +2.50 104.60 2320 ---- ---- ---- ---- 106.60 +2.50 104.10 2325 ---- ---- ---- ---- 106.10 +2.50 103.60 2330 ---- ---- ---- ---- 105.60 +2.50 103.10 2335 ---- ---- ---- ---- 105.10 +2.50 102.60 2340 ---- ---- ---- ---- 104.60 +2.40 102.20 2345 ---- ---- ---- ---- 104.10 +2.40 101.70 2350 ---- ---- ---- ---- 103.70 +2.50 101.20 2355 ---- ---- ---- ---- 103.20 +2.40 100.80 2360 ---- ---- ---- ---- 102.70 +2.40 100.30 2365 ---- ---- ---- ---- 102.30 +2.40 99.90 2370 ---- ---- ---- ---- 101.80 +2.40 99.40 2375 ---- ---- ---- ---- 101.30 +2.30 99.00 2380 ---- ---- ---- ---- 100.90 +2.40 98.50 2390 ---- ---- ---- ---- 100.00 +2.30 97.70 2400 ---- ---- ---- ---- 99.20 +2.40 96.80 2410 ---- ---- ---- ---- 98.30 +2.30 96.00 2420 ---- ---- ---- ---- 97.50 +2.30 95.20 2425 ---- ---- ---- ---- 97.10 +2.30 94.80 2430 ---- ---- ---- ---- 96.70 +2.30 94.40 2440 ---- ---- ---- ---- 95.90 +2.20 93.70 2450 ---- ---- ---- ---- 95.10 +2.20 92.90 2460 ---- ---- ---- ---- 94.40 +2.20 92.20 2470 ---- ---- ---- ---- 93.60 +2.10 91.50 2475 ---- ---- ---- ---- 93.30 +2.20 91.10 2480 ---- ---- ---- ---- 92.90 +2.10 90.80 2500 ---- ---- ---- ---- 91.50 +2.10 89.40 2525 ---- ---- ---- ---- 89.90 +2.10 87.80 2550 ---- ---- ---- ---- 88.30 +2.00 86.30 2575 ---- ---- ---- ---- 86.80 +2.00 84.80 2600 ---- ---- ---- ---- 85.40 +2.00 83.40 2625 ---- ---- ---- ---- 84.10 +2.00 82.10 2650 ---- ---- ---- ---- 82.80 +1.90 80.90 2675 ---- ---- ---- ---- 81.60 +1.90 79.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 779.40 +8.60 770.80 1100 ---- ---- ---- ---- 756.10 +8.50 747.60 1125 ---- ---- ---- ---- 733.10 +8.30 724.80 1150 ---- ---- ---- ---- 710.40 +8.20 702.20 1175 ---- ---- ---- ---- 688.00 +8.10 679.90 1200 ---- ---- ---- ---- 665.80 +7.90 657.90 1225 ---- ---- ---- ---- 644.00 +7.90 636.10 1250 ---- ---- ---- ---- 622.30 +7.70 614.60 1270 ---- ---- ---- ---- 605.20 +7.60 597.60 1275 ---- ---- ---- ---- 601.00 +7.70 593.30 1280 ---- ---- ---- ---- 596.70 +7.60 589.10 1290 ---- ---- ---- ---- 588.20 +7.50 580.70 1300 ---- ---- ---- ---- 579.80 +7.50 572.30 1310 ---- ---- ---- ---- 571.50 +7.50 564.00 1320 ---- ---- ---- ---- 563.10 +7.40 555.70 1325 ---- ---- ---- ---- 559.00 +7.40 551.60 1330 ---- ---- ---- ---- 554.80 +7.40 547.40 1340 ---- ---- ---- ---- 546.60 +7.40 539.20 1350 ---- ---- ---- ---- 538.30 +7.20 531.10 1360 ---- ---- ---- ---- 530.20 +7.30 522.90 1370 ---- ---- ---- ---- 522.00 +7.20 514.80 1375 ---- ---- ---- ---- 518.00 +7.20 510.80 1380 ---- ---- ---- ---- 513.90 +7.10 506.80 1385 ---- ---- ---- ---- 509.90 +7.10 502.80 1390 ---- ---- ---- ---- 505.90 +7.10 498.80 1395 ---- ---- ---- ---- 501.80 +7.00 494.80 1400 ---- ---- ---- ---- 497.80 +7.00 490.80 1405 ---- ---- ---- ---- 493.80 +7.00 486.80 1410 ---- ---- ---- ---- 489.90 +7.00 482.90 1415 ---- ---- ---- ---- 485.90 +7.00 478.90 1420 ---- ---- ---- ---- 481.90 +6.90 475.00 1425 ---- ---- ---- ---- 478.00 +6.90 471.10 1430 ---- ---- ---- ---- 474.00 +6.90 467.10 1435 ---- ---- ---- ---- 470.10 +6.90 463.20 1440 ---- ---- ---- ---- 466.20 +6.80 459.40 1445 ---- ---- ---- ---- 462.30 +6.80 455.50 1450 ---- ---- ---- ---- 458.40 +6.80 451.60 1455 ---- ---- ---- ---- 454.60 +6.80 447.80 1460 ---- ---- ---- ---- 450.70 +6.80 443.90 1465 ---- ---- ---- ---- 446.90 +6.80 440.10 1470 ---- ---- ---- ---- 443.00 +6.70 436.30 1475 ---- ---- ---- ---- 439.20 +6.60 432.60 1480 ---- ---- ---- ---- 435.40 +6.60 428.80 1485 ---- ---- ---- ---- 431.70 +6.60 425.10 1490 ---- ---- ---- ---- 427.90 +6.60 421.30 1495 ---- ---- ---- ---- 424.20 +6.60 417.60 1500 ---- ---- ---- ---- 420.50 +6.60 413.90 1505 ---- ---- ---- ---- 416.80 +6.50 410.30 1510 ---- ---- ---- ---- 413.10 +6.50 406.60 1515 ---- ---- ---- ---- 409.50 +6.50 403.00 1520 ---- ---- ---- ---- 405.90 +6.50 399.40 1525 ---- ---- ---- ---- 402.30 +6.40 395.90 1530 ---- ---- ---- ---- 398.70 +6.40 392.30 1535 ---- ---- ---- ---- 395.10 +6.30 388.80 1540 ---- ---- ---- ---- 391.60 +6.30 385.30 1545 ---- ---- ---- ---- 388.10 +6.30 381.80 1550 ---- ---- ---- ---- 384.60 +6.30 378.30 1555 ---- ---- ---- ---- 381.10 +6.20 374.90 1560 ---- ---- ---- ---- 377.70 +6.20 371.50 1565 ---- ---- ---- ---- 374.30 +6.20 368.10 1570 ---- ---- ---- ---- 370.90 +6.20 364.70 1575 ---- ---- ---- ---- 367.50 +6.10 361.40 1580 ---- ---- ---- ---- 364.20 +6.10 358.10 1585 ---- ---- ---- ---- 360.90 +6.10 354.80 1590 ---- ---- ---- ---- 357.60 +6.10 351.50 1595 ---- ---- ---- ---- 354.30 +6.00 348.30 1600 ---- ---- ---- ---- 351.10 +6.00 345.10 1605 ---- ---- ---- ---- 347.90 +6.00 341.90 1610 ---- ---- ---- ---- 344.70 +6.00 338.70 1615 ---- ---- ---- ---- 341.50 +5.90 335.60 1620 ---- ---- ---- ---- 338.40 +5.90 332.50 1625 ---- ---- ---- ---- 335.20 +5.80 329.40 1630 ---- ---- ---- ---- 332.20 +5.90 326.30 1635 ---- ---- ---- ---- 329.10 +5.80 323.30 1640 ---- ---- ---- ---- 326.10 +5.80 320.30 1645 ---- ---- ---- ---- 323.10 +5.80 317.30 1650 ---- ---- ---- ---- 320.10 +5.70 314.40 1655 ---- ---- ---- ---- 317.10 +5.70 311.40 1660 ---- ---- ---- ---- 314.20 +5.60 308.60 1665 ---- ---- ---- ---- 311.30 +5.60 305.70 1670 ---- ---- ---- ---- 308.50 +5.60 302.90 1675 ---- ---- ---- ---- 305.60 +5.60 300.00 1680 ---- ---- ---- ---- 302.80 +5.50 297.30 1685 ---- ---- ---- ---- 300.00 +5.50 294.50 1690 ---- ---- ---- ---- 297.30 +5.50 291.80 1695 ---- ---- ---- ---- 294.60 +5.50 289.10 1700 ---- ---- ---- ---- 291.90 +5.50 286.40 1705 ---- ---- ---- ---- 289.20 +5.40 283.80 1710 ---- ---- ---- ---- 286.60 +5.40 281.20 1715 ---- ---- ---- ---- 283.90 +5.30 278.60 1720 ---- ---- ---- ---- 281.40 +5.30 276.10 1725 ---- ---- ---- ---- 278.80 +5.30 273.50 1730 ---- ---- ---- ---- 276.30 +5.30 271.00 1735 ---- ---- ---- ---- 273.80 +5.20 268.60 1740 ---- ---- ---- ---- 271.30 +5.20 266.10 1745 ---- ---- ---- ---- 268.90 +5.20 263.70 1750 ---- ---- ---- ---- 266.50 +5.10 261.40 1755 ---- ---- ---- ---- 264.10 +5.10 259.00 1760 ---- ---- ---- ---- 261.80 +5.10 256.70 1765 ---- ---- ---- ---- 259.50 +5.10 254.40 1770 ---- ---- ---- ---- 257.20 +5.10 252.10 1775 ---- ---- ---- ---- 254.90 +5.00 249.90 1780 ---- ---- ---- ---- 252.70 +5.00 247.70 1785 ---- ---- ---- ---- 250.50 +5.00 245.50 1790 ---- ---- ---- ---- 248.30 +4.90 243.40 1795 ---- ---- ---- ---- 246.10 +4.80 241.30 1800 ---- ---- ---- ---- 244.00 +4.80 239.20 1805 ---- ---- ---- ---- 241.90 +4.80 237.10 1810 ---- ---- ---- ---- 239.90 +4.80 235.10 1815 ---- ---- ---- ---- 237.80 +4.70 233.10 1820 ---- ---- ---- ---- 235.80 +4.70 231.10 1825 ---- ---- ---- ---- 233.90 +4.70 229.20 1830 ---- ---- ---- ---- 231.90 +4.70 227.20 1835 ---- ---- ---- ---- 230.00 +4.70 225.30 1840 ---- ---- ---- ---- 228.10 +4.60 223.50 1845 ---- ---- ---- ---- 226.20 +4.60 221.60 1850 ---- ---- ---- ---- 224.40 +4.60 219.80 1855 ---- ---- ---- ---- 222.60 +4.60 218.00 1860 ---- ---- ---- ---- 220.80 +4.50 216.30 1865 ---- ---- ---- ---- 219.00 +4.40 214.60 1870 ---- ---- ---- ---- 217.30 +4.40 212.90 1875 ---- ---- ---- ---- 215.60 +4.40 211.20 1880 ---- ---- ---- ---- 213.90 +4.40 209.50 1885 ---- ---- ---- ---- 212.30 +4.40 207.90 1890 ---- ---- ---- ---- 210.60 +4.30 206.30 1895 ---- ---- ---- ---- 209.00 +4.30 204.70 1900 ---- ---- ---- ---- 207.50 +4.30 203.20 1905 ---- ---- ---- ---- 205.90 +4.30 201.60 1910 ---- ---- ---- ---- 204.40 +4.30 200.10 1915 ---- ---- ---- ---- 202.90 +4.20 198.70 1920 ---- ---- ---- ---- 201.40 +4.20 197.20 1925 ---- ---- ---- ---- 199.90 +4.10 195.80 1930 ---- ---- ---- ---- 198.50 +4.10 194.40 1935 ---- ---- ---- ---- 197.10 +4.10 193.00 1940 ---- ---- ---- ---- 195.70 +4.10 191.60 1945 ---- ---- ---- ---- 194.30 +4.00 190.30 1950 ---- ---- ---- ---- 193.00 +4.10 188.90 1955 ---- ---- ---- ---- 191.70 +4.10 187.60 1960 ---- ---- ---- ---- 190.40 +4.00 186.40 1965 ---- ---- ---- ---- 189.10 +4.00 185.10 1970 ---- ---- ---- ---- 187.80 +3.90 183.90 1975 ---- ---- ---- ---- 186.60 +3.90 182.70 1980 ---- ---- ---- ---- 185.40 +3.90 181.50 1985 ---- ---- ---- ---- 184.20 +3.90 180.30 1990 ---- ---- ---- ---- 183.00 +3.90 179.10 1995 ---- ---- ---- ---- 181.80 +3.80 178.00 2000 ---- ---- ---- ---- 180.70 +3.90 176.80 2005 ---- ---- ---- ---- 179.50 +3.80 175.70 2010 ---- ---- ---- ---- 178.40 +3.80 174.60 2015 ---- ---- ---- ---- 177.30 +3.70 173.60 2020 ---- ---- ---- ---- 176.20 +3.70 172.50 2025 ---- ---- ---- ---- 175.20 +3.70 171.50 2030 ---- ---- ---- ---- 174.10 +3.70 170.40 2035 ---- ---- ---- ---- 173.10 +3.70 169.40 2040 ---- ---- ---- ---- 172.10 +3.70 168.40 2045 ---- ---- ---- ---- 171.10 +3.70 167.40 2050 ---- ---- ---- ---- 170.10 +3.60 166.50 2055 ---- ---- ---- ---- 169.10 +3.60 165.50 2060 ---- ---- ---- ---- 168.10 +3.50 164.60 2065 ---- ---- ---- ---- 167.20 +3.50 163.70 2070 ---- ---- ---- ---- 166.30 +3.60 162.70 2075 ---- ---- ---- ---- 165.30 +3.50 161.80 2080 ---- ---- ---- ---- 164.40 +3.50 160.90 2085 ---- ---- ---- ---- 163.50 +3.40 160.10 2090 ---- ---- ---- ---- 162.60 +3.40 159.20 2095 ---- ---- ---- ---- 161.80 +3.50 158.30 2100 ---- ---- ---- ---- 160.90 +3.40 157.50 2105 ---- ---- ---- ---- 160.00 +3.40 156.60 2110 ---- ---- ---- ---- 159.20 +3.40 155.80 2115 ---- ---- ---- ---- 158.40 +3.40 155.00 2120 ---- ---- ---- ---- 157.50 +3.30 154.20 2125 ---- ---- ---- ---- 156.70 +3.30 153.40 2130 ---- ---- ---- ---- 155.90 +3.30 152.60 2135 ---- ---- ---- ---- 155.10 +3.30 151.80 2140 ---- ---- ---- ---- 154.30 +3.30 151.00 2145 ---- ---- ---- ---- 153.50 +3.20 150.30 2150 ---- ---- ---- ---- 152.80 +3.30 149.50 2155 ---- ---- ---- ---- 152.00 +3.20 148.80 2160 ---- ---- ---- ---- 151.20 +3.20 148.00 2165 ---- ---- ---- ---- 150.50 +3.20 147.30 2170 ---- ---- ---- ---- 149.80 +3.20 146.60 2175 ---- ---- ---- ---- 149.00 +3.10 145.90 2180 ---- ---- ---- ---- 148.30 +3.10 145.20 2185 ---- ---- ---- ---- 147.60 +3.10 144.50 2190 ---- ---- ---- ---- 146.90 +3.10 143.80 2195 ---- ---- ---- ---- 146.20 +3.10 143.10 2200 ---- ---- ---- ---- 145.50 +3.00 142.50 2205 ---- ---- ---- ---- 144.90 +3.10 141.80 2210 ---- ---- ---- ---- 144.20 +3.10 141.10 2215 ---- ---- ---- ---- 143.50 +3.00 140.50 2220 ---- ---- ---- ---- 142.90 +3.00 139.90 2225 ---- ---- ---- ---- 142.20 +3.00 139.20 2230 ---- ---- ---- ---- 141.60 +3.00 138.60 2235 ---- ---- ---- ---- 141.00 +3.00 138.00 2240 ---- ---- ---- ---- 140.40 +3.00 137.40 2245 ---- ---- ---- ---- 139.70 +2.90 136.80 2250 ---- ---- ---- ---- 139.10 +2.90 136.20 2255 ---- ---- ---- ---- 138.50 +2.90 135.60 2260 ---- ---- ---- ---- 137.90 +2.90 135.00 2265 ---- ---- ---- ---- 137.40 +2.90 134.50 2270 ---- ---- ---- ---- 136.80 +2.90 133.90 2275 ---- ---- ---- ---- 136.20 +2.90 133.30 2280 ---- ---- ---- ---- 135.60 +2.80 132.80 2285 ---- ---- ---- ---- 135.10 +2.90 132.20 2290 ---- ---- ---- ---- 134.50 +2.80 131.70 2295 ---- ---- ---- ---- 134.00 +2.80 131.20 2300 ---- ---- ---- ---- 133.40 +2.80 130.60 2305 ---- ---- ---- ---- 132.90 +2.80 130.10 2310 ---- ---- ---- ---- 132.40 +2.80 129.60 2315 ---- ---- ---- ---- 131.90 +2.80 129.10 2320 ---- ---- ---- ---- 131.30 +2.70 128.60 2325 ---- ---- ---- ---- 130.80 +2.70 128.10 2330 ---- ---- ---- ---- 130.30 +2.70 127.60 2335 ---- ---- ---- ---- 129.80 +2.70 127.10 2340 ---- ---- ---- ---- 129.30 +2.70 126.60 2345 ---- ---- ---- ---- 128.90 +2.80 126.10 2350 ---- ---- ---- ---- 128.40 +2.70 125.70 2355 ---- ---- ---- ---- 127.90 +2.70 125.20 2360 ---- ---- ---- ---- 127.40 +2.60 124.80 2365 ---- ---- ---- ---- 127.00 +2.70 124.30 2370 ---- ---- ---- ---- 126.50 +2.60 123.90 2375 ---- ---- ---- ---- 126.10 +2.70 123.40 2380 ---- ---- ---- ---- 125.60 +2.60 123.00 2385 ---- ---- ---- ---- 125.20 +2.60 122.60 2390 ---- ---- ---- ---- 124.70 +2.60 122.10 2400 ---- ---- ---- ---- 123.90 +2.60 121.30 2410 ---- ---- ---- ---- 123.00 +2.50 120.50 2420 ---- ---- ---- ---- 122.20 +2.50 119.70 2425 ---- ---- ---- ---- 121.80 +2.50 119.30 2430 ---- ---- ---- ---- 121.40 +2.50 118.90 2440 ---- ---- ---- ---- 120.60 +2.50 118.10 2450 ---- ---- ---- ---- 119.90 +2.50 117.40 2460 ---- ---- ---- ---- 119.10 +2.40 116.70 2470 ---- ---- ---- ---- 118.40 +2.50 115.90 2475 ---- ---- ---- ---- 118.00 +2.40 115.60 2480 ---- ---- ---- ---- 117.70 +2.40 115.30 2500 ---- ---- ---- ---- 116.30 +2.40 113.90 2525 ---- ---- ---- ---- 114.70 +2.40 112.30 2550 ---- ---- ---- ---- 113.10 +2.30 110.80 2575 ---- ---- ---- ---- 111.70 +2.30 109.40 2600 ---- ---- ---- ---- 110.30 +2.20 108.10 2625 ---- ---- ---- ---- 109.00 +2.20 106.80 2650 ---- ---- ---- ---- 107.80 +2.10 105.70 2675 ---- ---- ---- ---- 106.70 +2.20 104.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 554.20 +7.70 546.50 1350 ---- ---- ---- ---- 534.40 +7.50 526.90 1375 ---- ---- ---- ---- 515.20 +7.30 507.90 1400 ---- ---- ---- ---- 496.60 +7.20 489.40 1425 ---- ---- ---- ---- 478.50 +7.10 471.40 1450 ---- ---- ---- ---- 460.90 +6.90 454.00 1475 ---- ---- ---- ---- 443.80 +6.70 437.10 1500 ---- ---- ---- ---- 427.30 +6.60 420.70 1520 ---- ---- ---- ---- 414.40 +6.50 407.90 1525 ---- ---- ---- ---- 411.20 +6.40 404.80 1530 ---- ---- ---- ---- 408.00 +6.30 401.70 1540 ---- ---- ---- ---- 401.80 +6.30 395.50 1550 ---- ---- ---- ---- 395.60 +6.30 389.30 1560 ---- ---- ---- ---- 389.50 +6.20 383.30 1570 ---- ---- ---- ---- 383.50 +6.20 377.30 1575 ---- ---- ---- ---- 380.50 +6.10 374.40 1580 ---- ---- ---- ---- 377.50 +6.10 371.40 1590 ---- ---- ---- ---- 371.60 +6.00 365.60 1600 ---- ---- ---- ---- 365.80 +5.90 359.90 1610 ---- ---- ---- ---- 360.10 +5.90 354.20 1615 ---- ---- ---- ---- 357.30 +5.90 351.40 1620 ---- ---- ---- ---- 354.40 +5.80 348.60 1625 ---- ---- ---- ---- 351.60 +5.80 345.80 1630 ---- ---- ---- ---- 348.90 +5.80 343.10 1635 ---- ---- ---- ---- 346.10 +5.80 340.30 1640 ---- ---- ---- ---- 343.30 +5.70 337.60 1645 ---- ---- ---- ---- 340.60 +5.70 334.90 1650 ---- ---- ---- ---- 337.90 +5.70 332.20 1655 ---- ---- ---- ---- 335.20 +5.70 329.50 1660 ---- ---- ---- ---- 332.50 +5.60 326.90 1665 ---- ---- ---- ---- 329.90 +5.60 324.30 1670 ---- ---- ---- ---- 327.20 +5.60 321.60 1675 ---- ---- ---- ---- 324.60 +5.60 319.00 1680 ---- ---- ---- ---- 322.00 +5.50 316.50 1685 ---- ---- ---- ---- 319.40 +5.50 313.90 1690 ---- ---- ---- ---- 316.80 +5.50 311.30 1695 ---- ---- ---- ---- 314.20 +5.40 308.80 1700 ---- ---- ---- ---- 311.70 +5.40 306.30 1705 ---- ---- ---- ---- 309.20 +5.40 303.80 1710 ---- ---- ---- ---- 306.60 +5.30 301.30 1715 ---- ---- ---- ---- 304.20 +5.40 298.80 1720 ---- ---- ---- ---- 301.70 +5.30 296.40 1725 ---- ---- ---- ---- 299.20 +5.20 294.00 1730 ---- ---- ---- ---- 296.80 +5.30 291.50 1735 ---- ---- ---- ---- 294.30 +5.20 289.10 1740 ---- ---- ---- ---- 291.90 +5.10 286.80 1745 ---- ---- ---- ---- 289.60 +5.20 284.40 1750 ---- ---- ---- ---- 287.20 +5.10 282.10 1755 ---- ---- ---- ---- 284.80 +5.10 279.70 1760 ---- ---- ---- ---- 282.50 +5.00 277.50 1765 ---- ---- ---- ---- 280.20 +5.00 275.20 1770 ---- ---- ---- ---- 277.90 +5.00 272.90 1775 ---- ---- ---- ---- 275.70 +5.00 270.70 1780 ---- ---- ---- ---- 273.40 +4.90 268.50 1785 ---- ---- ---- ---- 271.20 +4.90 266.30 1790 ---- ---- ---- ---- 269.00 +4.90 264.10 1795 ---- ---- ---- ---- 266.80 +4.80 262.00 1800 ---- ---- ---- ---- 264.70 +4.90 259.80 1805 ---- ---- ---- ---- 262.60 +4.80 257.80 1810 ---- ---- ---- ---- 260.50 +4.80 255.70 1815 ---- ---- ---- ---- 258.40 +4.80 253.60 1820 ---- ---- ---- ---- 256.40 +4.80 251.60 1825 ---- ---- ---- ---- 254.40 +4.80 249.60 1830 ---- ---- ---- ---- 252.40 +4.70 247.70 1835 ---- ---- ---- ---- 250.40 +4.70 245.70 1840 ---- ---- ---- ---- 248.50 +4.70 243.80 1845 ---- ---- ---- ---- 246.60 +4.70 241.90 1850 ---- ---- ---- ---- 244.70 +4.60 240.10 1855 ---- ---- ---- ---- 242.80 +4.50 238.30 1860 ---- ---- ---- ---- 241.00 +4.50 236.50 1865 ---- ---- ---- ---- 239.20 +4.50 234.70 1870 ---- ---- ---- ---- 237.50 +4.50 233.00 1875 ---- ---- ---- ---- 235.70 +4.40 231.30 1880 ---- ---- ---- ---- 234.00 +4.40 229.60 1885 ---- ---- ---- ---- 232.40 +4.40 228.00 1890 ---- ---- ---- ---- 230.70 +4.40 226.30 1895 ---- ---- ---- ---- 229.10 +4.30 224.80 1900 ---- ---- ---- ---- 227.50 +4.30 223.20 1905 ---- ---- ---- ---- 226.00 +4.30 221.70 1910 ---- ---- ---- ---- 224.50 +4.30 220.20 1915 ---- ---- ---- ---- 223.00 +4.30 218.70 1920 ---- ---- ---- ---- 221.50 +4.30 217.20 1925 ---- ---- ---- ---- 220.00 +4.20 215.80 1930 ---- ---- ---- ---- 218.60 +4.20 214.40 1935 ---- ---- ---- ---- 217.20 +4.20 213.00 1940 ---- ---- ---- ---- 215.80 +4.10 211.70 1945 ---- ---- ---- ---- 214.50 +4.20 210.30 1950 ---- ---- ---- ---- 213.10 +4.10 209.00 1955 ---- ---- ---- ---- 211.80 +4.10 207.70 1960 ---- ---- ---- ---- 210.50 +4.00 206.50 1965 ---- ---- ---- ---- 209.30 +4.10 205.20 1970 ---- ---- ---- ---- 208.00 +4.00 204.00 1975 ---- ---- ---- ---- 206.80 +4.00 202.80 1980 ---- ---- ---- ---- 205.50 +3.90 201.60 1985 ---- ---- ---- ---- 204.30 +3.90 200.40 1990 ---- ---- ---- ---- 203.20 +4.00 199.20 1995 ---- ---- ---- ---- 202.00 +3.90 198.10 2000 ---- ---- ---- ---- 200.90 +3.90 197.00 2005 ---- ---- ---- ---- 199.70 +3.80 195.90 2010 ---- ---- ---- ---- 198.60 +3.80 194.80 2015 ---- ---- ---- ---- 197.50 +3.80 193.70 2020 ---- ---- ---- ---- 196.50 +3.90 192.60 2025 ---- ---- ---- ---- 195.40 +3.80 191.60 2030 ---- ---- ---- ---- 194.40 +3.80 190.60 2035 ---- ---- ---- ---- 193.30 +3.70 189.60 2040 ---- ---- ---- ---- 192.30 +3.70 188.60 2045 ---- ---- ---- ---- 191.30 +3.70 187.60 2050 ---- ---- ---- ---- 190.40 +3.70 186.70 2055 ---- ---- ---- ---- 189.40 +3.70 185.70 2060 ---- ---- ---- ---- 188.40 +3.60 184.80 2065 ---- ---- ---- ---- 187.50 +3.60 183.90 2070 ---- ---- ---- ---- 186.60 +3.70 182.90 2075 ---- ---- ---- ---- 185.70 +3.60 182.10 2080 ---- ---- ---- ---- 184.80 +3.60 181.20 2085 ---- ---- ---- ---- 183.90 +3.60 180.30 2090 ---- ---- ---- ---- 183.00 +3.60 179.40 2095 ---- ---- ---- ---- 182.10 +3.50 178.60 2100 ---- ---- ---- ---- 181.30 +3.60 177.70 2105 ---- ---- ---- ---- 180.40 +3.50 176.90 2110 ---- ---- ---- ---- 179.60 +3.50 176.10 2115 ---- ---- ---- ---- 178.80 +3.50 175.30 2120 ---- ---- ---- ---- 178.00 +3.50 174.50 2125 ---- ---- ---- ---- 177.10 +3.40 173.70 2130 ---- ---- ---- ---- 176.30 +3.40 172.90 2135 ---- ---- ---- ---- 175.50 +3.40 172.10 2140 ---- ---- ---- ---- 174.80 +3.40 171.40 2145 ---- ---- ---- ---- 174.00 +3.40 170.60 2150 ---- ---- ---- ---- 173.20 +3.40 169.80 2155 ---- ---- ---- ---- 172.50 +3.40 169.10 2160 ---- ---- ---- ---- 171.70 +3.30 168.40 2165 ---- ---- ---- ---- 171.00 +3.40 167.60 2170 ---- ---- ---- ---- 170.20 +3.30 166.90 2175 ---- ---- ---- ---- 169.50 +3.30 166.20 2180 ---- ---- ---- ---- 168.80 +3.30 165.50 2185 ---- ---- ---- ---- 168.10 +3.30 164.80 2190 ---- ---- ---- ---- 167.40 +3.30 164.10 2195 ---- ---- ---- ---- 166.70 +3.30 163.40 2200 ---- ---- ---- ---- 166.00 +3.20 162.80 2205 ---- ---- ---- ---- 165.30 +3.20 162.10 2210 ---- ---- ---- ---- 164.60 +3.20 161.40 2215 ---- ---- ---- ---- 164.00 +3.20 160.80 2220 ---- ---- ---- ---- 163.30 +3.20 160.10 2225 ---- ---- ---- ---- 162.70 +3.20 159.50 2230 ---- ---- ---- ---- 162.00 +3.10 158.90 2235 ---- ---- ---- ---- 161.40 +3.10 158.30 2240 ---- ---- ---- ---- 160.70 +3.10 157.60 2245 ---- ---- ---- ---- 160.10 +3.10 157.00 2250 ---- ---- ---- ---- 159.50 +3.10 156.40 2255 ---- ---- ---- ---- 158.90 +3.10 155.80 2260 ---- ---- ---- ---- 158.30 +3.10 155.20 2265 ---- ---- ---- ---- 157.70 +3.10 154.60 2270 ---- ---- ---- ---- 157.10 +3.00 154.10 2275 ---- ---- ---- ---- 156.50 +3.00 153.50 2280 ---- ---- ---- ---- 155.90 +3.00 152.90 2285 ---- ---- ---- ---- 155.40 +3.00 152.40 2290 ---- ---- ---- ---- 154.80 +3.00 151.80 2295 ---- ---- ---- ---- 154.20 +2.90 151.30 2300 ---- ---- ---- ---- 153.70 +3.00 150.70 2305 ---- ---- ---- ---- 153.10 +2.90 150.20 2310 ---- ---- ---- ---- 152.60 +2.90 149.70 2315 ---- ---- ---- ---- 152.10 +3.00 149.10 2320 ---- ---- ---- ---- 151.50 +2.90 148.60 2325 ---- ---- ---- ---- 151.00 +2.90 148.10 2330 ---- ---- ---- ---- 150.50 +2.90 147.60 2335 ---- ---- ---- ---- 150.00 +2.90 147.10 2340 ---- ---- ---- ---- 149.50 +2.90 146.60 2345 ---- ---- ---- ---- 149.00 +2.90 146.10 2350 ---- ---- ---- ---- 148.50 +2.90 145.60 2355 ---- ---- ---- ---- 148.00 +2.90 145.10 2360 ---- ---- ---- ---- 147.50 +2.80 144.70 2365 ---- ---- ---- ---- 147.00 +2.80 144.20 2370 ---- ---- ---- ---- 146.50 +2.80 143.70 2375 ---- ---- ---- ---- 146.10 +2.80 143.30 2380 ---- ---- ---- ---- 145.60 +2.80 142.80 2385 ---- ---- ---- ---- 145.10 +2.70 142.40 2390 ---- ---- ---- ---- 144.70 +2.80 141.90 2395 ---- ---- ---- ---- 144.20 +2.70 141.50 2400 ---- ---- ---- ---- 143.80 +2.80 141.00 2410 ---- ---- ---- ---- 142.90 +2.70 140.20 2420 ---- ---- ---- ---- 142.10 +2.80 139.30 2425 ---- ---- ---- ---- 141.60 +2.70 138.90 2430 ---- ---- ---- ---- 141.20 +2.70 138.50 2440 ---- ---- ---- ---- 140.40 +2.70 137.70 2450 ---- ---- ---- ---- 139.60 +2.70 136.90 2460 ---- ---- ---- ---- 138.80 +2.60 136.20 2470 ---- ---- ---- ---- 138.00 +2.60 135.40 2475 ---- ---- ---- ---- 137.60 +2.60 135.00 2480 ---- ---- ---- ---- 137.30 +2.60 134.70 2490 ---- ---- ---- ---- 136.50 +2.50 134.00 2500 ---- ---- ---- ---- 135.80 +2.50 133.30 2525 ---- ---- ---- ---- 134.10 +2.50 131.60 2550 ---- ---- ---- ---- 132.40 +2.40 130.00 2575 ---- ---- ---- ---- 130.90 +2.50 128.40 2600 ---- ---- ---- ---- 129.40 +2.40 127.00 2625 ---- ---- ---- ---- 128.00 +2.30 125.70 2650 ---- ---- ---- ---- 126.70 +2.30 124.40 2675 ---- ---- ---- ---- 125.50 +2.30 123.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 576.10 +7.00 569.10 1375 ---- ---- ---- ---- 557.00 +7.00 550.00 1400 ---- ---- ---- ---- 538.10 +6.80 531.30 1425 ---- ---- ---- ---- 519.50 +6.70 512.80 1450 ---- ---- ---- ---- 501.20 +6.60 494.60 1475 ---- ---- ---- ---- 483.30 +6.50 476.80 1500 ---- ---- ---- ---- 465.60 +6.40 459.20 1525 ---- ---- ---- ---- 448.20 +6.30 441.90 1530 ---- ---- ---- ---- 444.70 +6.20 438.50 1540 ---- ---- ---- ---- 437.90 +6.20 431.70 1550 ---- ---- ---- ---- 431.10 +6.10 425.00 1560 ---- ---- ---- ---- 424.30 +6.00 418.30 1570 ---- ---- ---- ---- 417.70 +6.10 411.60 1575 ---- ---- ---- ---- 414.30 +6.00 408.30 1580 ---- ---- ---- ---- 411.00 +6.00 405.00 1590 ---- ---- ---- ---- 404.50 +6.00 398.50 1600 ---- ---- ---- ---- 398.00 +5.90 392.10 1610 ---- ---- ---- ---- 391.50 +5.80 385.70 1620 ---- ---- ---- ---- 385.20 +5.80 379.40 1625 ---- ---- ---- ---- 382.00 +5.70 376.30 1630 ---- ---- ---- ---- 378.90 +5.70 373.20 1635 ---- ---- ---- ---- 375.80 +5.70 370.10 1640 ---- ---- ---- ---- 372.70 +5.70 367.00 1645 ---- ---- ---- ---- 369.60 +5.60 364.00 1650 ---- ---- ---- ---- 366.60 +5.60 361.00 1655 ---- ---- ---- ---- 363.60 +5.60 358.00 1660 ---- ---- ---- ---- 360.60 +5.60 355.00 1665 ---- ---- ---- ---- 357.60 +5.60 352.00 1670 ---- ---- ---- ---- 354.70 +5.60 349.10 1675 ---- ---- ---- ---- 351.70 +5.50 346.20 1680 ---- ---- ---- ---- 348.90 +5.50 343.40 1685 ---- ---- ---- ---- 346.00 +5.50 340.50 1690 ---- ---- ---- ---- 343.10 +5.40 337.70 1695 ---- ---- ---- ---- 340.30 +5.40 334.90 1700 ---- ---- ---- ---- 337.50 +5.40 332.10 1705 ---- ---- ---- ---- 334.80 +5.40 329.40 1710 ---- ---- ---- ---- 332.00 +5.30 326.70 1715 ---- ---- ---- ---- 329.30 +5.30 324.00 1720 ---- ---- ---- ---- 326.70 +5.30 321.40 1725 ---- ---- ---- ---- 324.00 +5.20 318.80 1730 ---- ---- ---- ---- 321.40 +5.20 316.20 1735 ---- ---- ---- ---- 318.90 +5.30 313.60 1740 ---- ---- ---- ---- 316.30 +5.20 311.10 1745 ---- ---- ---- ---- 313.80 +5.20 308.60 1750 ---- ---- ---- ---- 311.30 +5.10 306.20 1755 ---- ---- ---- ---- 308.90 +5.10 303.80 1760 ---- ---- ---- ---- 306.50 +5.10 301.40 1765 ---- ---- ---- ---- 304.10 +5.10 299.00 1770 ---- ---- ---- ---- 301.70 +5.00 296.70 1775 ---- ---- ---- ---- 299.40 +5.00 294.40 1780 ---- ---- ---- ---- 297.10 +5.00 292.10 1785 ---- ---- ---- ---- 294.80 +4.90 289.90 1790 ---- ---- ---- ---- 292.60 +4.90 287.70 1795 ---- ---- ---- ---- 290.40 +4.90 285.50 1800 ---- ---- ---- ---- 288.20 +4.90 283.30 1805 ---- ---- ---- ---- 286.10 +4.90 281.20 1810 ---- ---- ---- ---- 284.00 +4.90 279.10 1815 ---- ---- ---- ---- 281.90 +4.80 277.10 1820 ---- ---- ---- ---- 279.80 +4.80 275.00 1825 ---- ---- ---- ---- 277.80 +4.80 273.00 1830 ---- ---- ---- ---- 275.80 +4.70 271.10 1835 ---- ---- ---- ---- 273.80 +4.70 269.10 1840 ---- ---- ---- ---- 271.90 +4.70 267.20 1845 ---- ---- ---- ---- 270.00 +4.70 265.30 1850 ---- ---- ---- ---- 268.10 +4.60 263.50 1855 ---- ---- ---- ---- 266.20 +4.60 261.60 1860 ---- ---- ---- ---- 264.40 +4.60 259.80 1865 ---- ---- ---- ---- 262.60 +4.60 258.00 1870 ---- ---- ---- ---- 260.80 +4.50 256.30 1875 ---- ---- ---- ---- 259.10 +4.50 254.60 1880 ---- ---- ---- ---- 257.40 +4.60 252.80 1885 ---- ---- ---- ---- 255.70 +4.50 251.20 1890 ---- ---- ---- ---- 254.00 +4.50 249.50 1895 ---- ---- ---- ---- 252.30 +4.40 247.90 1900 ---- ---- ---- ---- 250.70 +4.40 246.30 1905 ---- ---- ---- ---- 249.10 +4.40 244.70 1910 ---- ---- ---- ---- 247.50 +4.30 243.20 1915 ---- ---- ---- ---- 246.00 +4.40 241.60 1920 ---- ---- ---- ---- 244.40 +4.30 240.10 1925 ---- ---- ---- ---- 242.90 +4.30 238.60 1930 ---- ---- ---- ---- 241.50 +4.30 237.20 1935 ---- ---- ---- ---- 240.00 +4.30 235.70 1940 ---- ---- ---- ---- 238.60 +4.30 234.30 1945 ---- ---- ---- ---- 237.20 +4.30 232.90 1950 ---- ---- ---- ---- 235.80 +4.20 231.60 1955 ---- ---- ---- ---- 234.40 +4.20 230.20 1960 ---- ---- ---- ---- 233.10 +4.20 228.90 1965 ---- ---- ---- ---- 231.70 +4.10 227.60 1970 ---- ---- ---- ---- 230.40 +4.10 226.30 1975 ---- ---- ---- ---- 229.20 +4.10 225.10 1980 ---- ---- ---- ---- 227.90 +4.10 223.80 1985 ---- ---- ---- ---- 226.70 +4.10 222.60 1990 ---- ---- ---- ---- 225.50 +4.10 221.40 1995 ---- ---- ---- ---- 224.30 +4.10 220.20 2000 ---- ---- ---- ---- 223.10 +4.00 219.10 2005 ---- ---- ---- ---- 221.90 +3.90 218.00 2010 ---- ---- ---- ---- 220.80 +4.00 216.80 2015 ---- ---- ---- ---- 219.70 +4.00 215.70 2020 ---- ---- ---- ---- 218.60 +3.90 214.70 2025 ---- ---- ---- ---- 217.50 +3.90 213.60 2030 ---- ---- ---- ---- 216.50 +3.90 212.60 2035 ---- ---- ---- ---- 215.40 +3.90 211.50 2040 ---- ---- ---- ---- 214.40 +3.90 210.50 2045 ---- ---- ---- ---- 213.40 +3.90 209.50 2050 ---- ---- ---- ---- 212.40 +3.80 208.60 2055 ---- ---- ---- ---- 211.40 +3.80 207.60 2060 ---- ---- ---- ---- 210.40 +3.80 206.60 2065 ---- ---- ---- ---- 209.50 +3.80 205.70 2070 ---- ---- ---- ---- 208.50 +3.70 204.80 2075 ---- ---- ---- ---- 207.60 +3.70 203.90 2080 ---- ---- ---- ---- 206.70 +3.70 203.00 2085 ---- ---- ---- ---- 205.80 +3.70 202.10 2090 ---- ---- ---- ---- 204.90 +3.70 201.20 2095 ---- ---- ---- ---- 204.00 +3.60 200.40 2100 ---- ---- ---- ---- 203.20 +3.70 199.50 2105 ---- ---- ---- ---- 202.30 +3.60 198.70 2110 ---- ---- ---- ---- 201.50 +3.60 197.90 2115 ---- ---- ---- ---- 200.60 +3.60 197.00 2120 ---- ---- ---- ---- 199.80 +3.60 196.20 2125 ---- ---- ---- ---- 199.00 +3.60 195.40 2130 ---- ---- ---- ---- 198.20 +3.50 194.70 2135 ---- ---- ---- ---- 197.40 +3.50 193.90 2140 ---- ---- ---- ---- 196.60 +3.50 193.10 2145 ---- ---- ---- ---- 195.90 +3.60 192.30 2150 ---- ---- ---- ---- 195.10 +3.50 191.60 2155 ---- ---- ---- ---- 194.30 +3.50 190.80 2160 ---- ---- ---- ---- 193.60 +3.50 190.10 2165 ---- ---- ---- ---- 192.80 +3.40 189.40 2170 ---- ---- ---- ---- 192.10 +3.40 188.70 2175 ---- ---- ---- ---- 191.40 +3.50 187.90 2180 ---- ---- ---- ---- 190.60 +3.40 187.20 2185 ---- ---- ---- ---- 189.90 +3.40 186.50 2190 ---- ---- ---- ---- 189.20 +3.40 185.80 2195 ---- ---- ---- ---- 188.50 +3.30 185.20 2200 ---- ---- ---- ---- 187.80 +3.30 184.50 2205 ---- ---- ---- ---- 187.20 +3.40 183.80 2210 ---- ---- ---- ---- 186.50 +3.30 183.20 2215 ---- ---- ---- ---- 185.80 +3.30 182.50 2220 ---- ---- ---- ---- 185.20 +3.40 181.80 2225 ---- ---- ---- ---- 184.50 +3.30 181.20 2230 ---- ---- ---- ---- 183.90 +3.30 180.60 2235 ---- ---- ---- ---- 183.20 +3.30 179.90 2240 ---- ---- ---- ---- 182.60 +3.30 179.30 2245 ---- ---- ---- ---- 182.00 +3.30 178.70 2250 ---- ---- ---- ---- 181.30 +3.20 178.10 2255 ---- ---- ---- ---- 180.70 +3.20 177.50 2260 ---- ---- ---- ---- 180.10 +3.20 176.90 2265 ---- ---- ---- ---- 179.50 +3.20 176.30 2270 ---- ---- ---- ---- 178.90 +3.20 175.70 2275 ---- ---- ---- ---- 178.30 +3.10 175.20 2280 ---- ---- ---- ---- 177.80 +3.20 174.60 2285 ---- ---- ---- ---- 177.20 +3.20 174.00 2290 ---- ---- ---- ---- 176.60 +3.10 173.50 2295 ---- ---- ---- ---- 176.10 +3.20 172.90 2300 ---- ---- ---- ---- 175.50 +3.10 172.40 2305 ---- ---- ---- ---- 174.90 +3.00 171.90 2310 ---- ---- ---- ---- 174.40 +3.10 171.30 2315 ---- ---- ---- ---- 173.90 +3.10 170.80 2320 ---- ---- ---- ---- 173.30 +3.00 170.30 2325 ---- ---- ---- ---- 172.80 +3.00 169.80 2330 ---- ---- ---- ---- 172.30 +3.10 169.20 2335 ---- ---- ---- ---- 171.80 +3.10 168.70 2340 ---- ---- ---- ---- 171.30 +3.10 168.20 2345 ---- ---- ---- ---- 170.80 +3.10 167.70 2350 ---- ---- ---- ---- 170.30 +3.00 167.30 2355 ---- ---- ---- ---- 169.80 +3.00 166.80 2360 ---- ---- ---- ---- 169.30 +3.00 166.30 2365 ---- ---- ---- ---- 168.80 +3.00 165.80 2370 ---- ---- ---- ---- 168.30 +2.90 165.40 2375 ---- ---- ---- ---- 167.80 +2.90 164.90 2380 ---- ---- ---- ---- 167.40 +3.00 164.40 2385 ---- ---- ---- ---- 166.90 +2.90 164.00 2390 ---- ---- ---- ---- 166.50 +3.00 163.50 2400 ---- ---- ---- ---- 165.60 +2.90 162.70 2410 ---- ---- ---- ---- 164.70 +2.90 161.80 2420 ---- ---- ---- ---- 163.80 +2.80 161.00 2425 ---- ---- ---- ---- 163.40 +2.80 160.60 2430 ---- ---- ---- ---- 163.00 +2.90 160.10 2440 ---- ---- ---- ---- 162.20 +2.90 159.30 2450 ---- ---- ---- ---- 161.40 +2.90 158.50 2460 ---- ---- ---- ---- 160.60 +2.80 157.80 2470 ---- ---- ---- ---- 159.80 +2.80 157.00 2475 ---- ---- ---- ---- 159.40 +2.70 156.70 2480 ---- ---- ---- ---- 159.00 +2.70 156.30 2500 ---- ---- ---- ---- 157.60 +2.70 154.90 2525 ---- ---- ---- ---- 155.90 +2.70 153.20 2550 ---- ---- ---- ---- 154.20 +2.60 151.60 2575 ---- ---- ---- ---- 152.70 +2.60 150.10 2600 ---- ---- ---- ---- 151.20 +2.60 148.60 2625 ---- ---- ---- ---- 149.80 +2.50 147.30 2650 ---- ---- ---- ---- 148.60 +2.60 146.00 2675 ---- ---- ---- ---- 147.30 +2.50 144.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 570.20 +7.30 562.90 1375 ---- ---- ---- ---- 551.60 +7.10 544.50 1400 ---- ---- ---- ---- 533.60 +7.00 526.60 1425 ---- ---- ---- ---- 516.10 +6.80 509.30 1450 ---- ---- ---- ---- 499.10 +6.70 492.40 1475 ---- ---- ---- ---- 482.60 +6.60 476.00 1500 ---- ---- ---- ---- 466.50 +6.40 460.10 1525 ---- ---- ---- ---- 450.90 +6.20 444.70 1550 ---- ---- ---- ---- 435.80 +6.10 429.70 1560 ---- ---- ---- ---- 429.90 +6.10 423.80 1570 ---- ---- ---- ---- 424.00 +6.00 418.00 1575 ---- ---- ---- ---- 421.10 +6.00 415.10 1580 ---- ---- ---- ---- 418.20 +6.00 412.20 1590 ---- ---- ---- ---- 412.50 +5.90 406.60 1600 ---- ---- ---- ---- 406.80 +5.80 401.00 1610 ---- ---- ---- ---- 401.20 +5.80 395.40 1620 ---- ---- ---- ---- 395.70 +5.80 389.90 1625 ---- ---- ---- ---- 392.90 +5.70 387.20 1630 ---- ---- ---- ---- 390.20 +5.70 384.50 1640 ---- ---- ---- ---- 384.80 +5.60 379.20 1650 ---- ---- ---- ---- 379.50 +5.60 373.90 1655 ---- ---- ---- ---- 376.80 +5.50 371.30 1660 ---- ---- ---- ---- 374.20 +5.50 368.70 1665 ---- ---- ---- ---- 371.60 +5.50 366.10 1670 ---- ---- ---- ---- 369.00 +5.50 363.50 1675 ---- ---- ---- ---- 366.40 +5.50 360.90 1680 ---- ---- ---- ---- 363.80 +5.40 358.40 1685 ---- ---- ---- ---- 361.30 +5.40 355.90 1690 ---- ---- ---- ---- 358.70 +5.30 353.40 1695 ---- ---- ---- ---- 356.20 +5.30 350.90 1700 ---- ---- ---- ---- 353.70 +5.30 348.40 1705 ---- ---- ---- ---- 351.20 +5.30 345.90 1710 ---- ---- ---- ---- 348.80 +5.30 343.50 1715 ---- ---- ---- ---- 346.30 +5.30 341.00 1720 ---- ---- ---- ---- 343.90 +5.30 338.60 1725 ---- ---- ---- ---- 341.40 +5.20 336.20 1730 ---- ---- ---- ---- 339.00 +5.20 333.80 1735 ---- ---- ---- ---- 336.60 +5.20 331.40 1740 ---- ---- ---- ---- 334.20 +5.10 329.10 1745 ---- ---- ---- ---- 331.80 +5.10 326.70 1750 ---- ---- ---- ---- 329.50 +5.10 324.40 1755 ---- ---- ---- ---- 327.10 +5.00 322.10 1760 ---- ---- ---- ---- 324.80 +5.00 319.80 1765 ---- ---- ---- ---- 322.50 +5.00 317.50 1770 ---- ---- ---- ---- 320.20 +5.00 315.20 1775 ---- ---- ---- ---- 317.90 +4.90 313.00 1780 ---- ---- ---- ---- 315.70 +5.00 310.70 1785 ---- ---- ---- ---- 313.40 +4.90 308.50 1790 ---- ---- ---- ---- 311.20 +4.90 306.30 1795 ---- ---- ---- ---- 309.00 +4.90 304.10 1800 ---- ---- ---- ---- 306.80 +4.80 302.00 1805 ---- ---- ---- ---- 304.70 +4.90 299.80 1810 ---- ---- ---- ---- 302.50 +4.80 297.70 1815 ---- ---- ---- ---- 300.40 +4.80 295.60 1820 ---- ---- ---- ---- 298.30 +4.70 293.60 1825 ---- ---- ---- ---- 296.30 +4.80 291.50 1830 ---- ---- ---- ---- 294.20 +4.70 289.50 1835 ---- ---- ---- ---- 292.20 +4.70 287.50 1840 ---- ---- ---- ---- 290.20 +4.70 285.50 1845 ---- ---- ---- ---- 288.20 +4.60 283.60 1850 ---- ---- ---- ---- 286.30 +4.70 281.60 1855 ---- ---- ---- ---- 284.30 +4.60 279.70 1860 ---- ---- ---- ---- 282.40 +4.60 277.80 1865 ---- ---- ---- ---- 280.60 +4.60 276.00 1870 ---- ---- ---- ---- 278.70 +4.50 274.20 1875 ---- ---- ---- ---- 276.90 +4.50 272.40 1880 ---- ---- ---- ---- 275.10 +4.50 270.60 1885 ---- ---- ---- ---- 273.40 +4.50 268.90 1890 ---- ---- ---- ---- 271.60 +4.40 267.20 1895 ---- ---- ---- ---- 269.90 +4.40 265.50 1900 ---- ---- ---- ---- 268.30 +4.40 263.90 1905 ---- ---- ---- ---- 266.60 +4.40 262.20 1910 ---- ---- ---- ---- 265.00 +4.30 260.70 1915 ---- ---- ---- ---- 263.50 +4.40 259.10 1920 ---- ---- ---- ---- 261.90 +4.30 257.60 1925 ---- ---- ---- ---- 260.40 +4.30 256.10 1930 ---- ---- ---- ---- 258.90 +4.30 254.60 1935 ---- ---- ---- ---- 257.50 +4.30 253.20 1940 ---- ---- ---- ---- 256.00 +4.20 251.80 1945 ---- ---- ---- ---- 254.60 +4.20 250.40 1950 ---- ---- ---- ---- 253.20 +4.20 249.00 1955 ---- ---- ---- ---- 251.90 +4.20 247.70 1960 ---- ---- ---- ---- 250.50 +4.10 246.40 1965 ---- ---- ---- ---- 249.20 +4.10 245.10 1970 ---- ---- ---- ---- 247.90 +4.10 243.80 1975 ---- ---- ---- ---- 246.70 +4.10 242.60 1980 ---- ---- ---- ---- 245.40 +4.10 241.30 1985 ---- ---- ---- ---- 244.20 +4.10 240.10 1990 ---- ---- ---- ---- 243.00 +4.10 238.90 1995 ---- ---- ---- ---- 241.80 +4.00 237.80 2000 ---- ---- ---- ---- 240.60 +4.00 236.60 2005 ---- ---- ---- ---- 239.50 +4.00 235.50 2010 ---- ---- ---- ---- 238.40 +4.00 234.40 2015 ---- ---- ---- ---- 237.20 +3.90 233.30 2020 ---- ---- ---- ---- 236.10 +3.90 232.20 2025 ---- ---- ---- ---- 235.10 +4.00 231.10 2030 ---- ---- ---- ---- 234.00 +3.90 230.10 2035 ---- ---- ---- ---- 233.00 +3.90 229.10 2040 ---- ---- ---- ---- 231.90 +3.80 228.10 2045 ---- ---- ---- ---- 230.90 +3.80 227.10 2050 ---- ---- ---- ---- 230.00 +3.90 226.10 2055 ---- ---- ---- ---- 229.00 +3.90 225.10 2060 ---- ---- ---- ---- 228.00 +3.80 224.20 2065 ---- ---- ---- ---- 227.10 +3.80 223.30 2070 ---- ---- ---- ---- 226.20 +3.80 222.40 2075 ---- ---- ---- ---- 225.20 +3.70 221.50 2080 ---- ---- ---- ---- 224.30 +3.70 220.60 2085 ---- ---- ---- ---- 223.50 +3.80 219.70 2090 ---- ---- ---- ---- 222.60 +3.70 218.90 2095 ---- ---- ---- ---- 221.70 +3.70 218.00 2100 ---- ---- ---- ---- 220.90 +3.70 217.20 2105 ---- ---- ---- ---- 220.00 +3.60 216.40 2110 ---- ---- ---- ---- 219.20 +3.60 215.60 2115 ---- ---- ---- ---- 218.40 +3.60 214.80 2120 ---- ---- ---- ---- 217.60 +3.60 214.00 2125 ---- ---- ---- ---- 216.80 +3.60 213.20 2130 ---- ---- ---- ---- 216.00 +3.60 212.40 2135 ---- ---- ---- ---- 215.20 +3.50 211.70 2140 ---- ---- ---- ---- 214.50 +3.60 210.90 2145 ---- ---- ---- ---- 213.70 +3.50 210.20 2150 ---- ---- ---- ---- 213.00 +3.60 209.40 2155 ---- ---- ---- ---- 212.20 +3.50 208.70 2160 ---- ---- ---- ---- 211.50 +3.50 208.00 2165 ---- ---- ---- ---- 210.80 +3.50 207.30 2170 ---- ---- ---- ---- 210.10 +3.50 206.60 2175 ---- ---- ---- ---- 209.30 +3.40 205.90 2180 ---- ---- ---- ---- 208.60 +3.40 205.20 2185 ---- ---- ---- ---- 208.00 +3.50 204.50 2190 ---- ---- ---- ---- 207.30 +3.50 203.80 2195 ---- ---- ---- ---- 206.60 +3.40 203.20 2200 ---- ---- ---- ---- 205.90 +3.40 202.50 2205 ---- ---- ---- ---- 205.20 +3.40 201.80 2210 ---- ---- ---- ---- 204.60 +3.40 201.20 2215 ---- ---- ---- ---- 203.90 +3.30 200.60 2220 ---- ---- ---- ---- 203.30 +3.40 199.90 2225 ---- ---- ---- ---- 202.70 +3.40 199.30 2230 ---- ---- ---- ---- 202.00 +3.30 198.70 2235 ---- ---- ---- ---- 201.40 +3.30 198.10 2240 ---- ---- ---- ---- 200.80 +3.30 197.50 2245 ---- ---- ---- ---- 200.20 +3.30 196.90 2250 ---- ---- ---- ---- 199.60 +3.30 196.30 2255 ---- ---- ---- ---- 199.00 +3.30 195.70 2260 ---- ---- ---- ---- 198.40 +3.30 195.10 2265 ---- ---- ---- ---- 197.80 +3.20 194.60 2270 ---- ---- ---- ---- 197.20 +3.20 194.00 2275 ---- ---- ---- ---- 196.70 +3.30 193.40 2280 ---- ---- ---- ---- 196.10 +3.20 192.90 2285 ---- ---- ---- ---- 195.50 +3.20 192.30 2290 ---- ---- ---- ---- 195.00 +3.20 191.80 2295 ---- ---- ---- ---- 194.40 +3.20 191.20 2300 ---- ---- ---- ---- 193.90 +3.20 190.70 2305 ---- ---- ---- ---- 193.40 +3.20 190.20 2310 ---- ---- ---- ---- 192.80 +3.10 189.70 2315 ---- ---- ---- ---- 192.30 +3.10 189.20 2320 ---- ---- ---- ---- 191.80 +3.10 188.70 2325 ---- ---- ---- ---- 191.30 +3.10 188.20 2330 ---- ---- ---- ---- 190.80 +3.10 187.70 2335 ---- ---- ---- ---- 190.30 +3.10 187.20 2340 ---- ---- ---- ---- 189.80 +3.10 186.70 2345 ---- ---- ---- ---- 189.30 +3.10 186.20 2350 ---- ---- ---- ---- 188.80 +3.10 185.70 2355 ---- ---- ---- ---- 188.30 +3.00 185.30 2360 ---- ---- ---- ---- 187.90 +3.10 184.80 2365 ---- ---- ---- ---- 187.40 +3.10 184.30 2370 ---- ---- ---- ---- 186.90 +3.00 183.90 2375 ---- ---- ---- ---- 186.50 +3.10 183.40 2380 ---- ---- ---- ---- 186.00 +3.00 183.00 2385 ---- ---- ---- ---- 185.60 +3.00 182.60 2390 ---- ---- ---- ---- 185.10 +3.00 182.10 2395 ---- ---- ---- ---- 184.70 +3.00 181.70 2400 ---- ---- ---- ---- 184.30 +3.00 181.30 2410 ---- ---- ---- ---- 183.40 +2.90 180.50 2420 ---- ---- ---- ---- 182.60 +3.00 179.60 2425 ---- ---- ---- ---- 182.20 +3.00 179.20 2430 ---- ---- ---- ---- 181.80 +3.00 178.80 2440 ---- ---- ---- ---- 181.00 +2.90 178.10 2450 ---- ---- ---- ---- 180.20 +2.90 177.30 2460 ---- ---- ---- ---- 179.40 +2.80 176.60 2470 ---- ---- ---- ---- 178.70 +2.90 175.80 2475 ---- ---- ---- ---- 178.30 +2.80 175.50 2480 ---- ---- ---- ---- 178.00 +2.90 175.10 2490 ---- ---- ---- ---- 177.30 +2.90 174.40 2500 ---- ---- ---- ---- 176.60 +2.80 173.80 2525 ---- ---- ---- ---- 174.90 +2.80 172.10 2550 ---- ---- ---- ---- 173.40 +2.80 170.60 2575 ---- ---- ---- ---- 171.90 +2.70 169.20 2600 ---- ---- ---- ---- 170.50 +2.70 167.80 2625 ---- ---- ---- ---- 169.20 +2.70 166.50 2650 ---- ---- ---- ---- 168.00 +2.70 165.30 2675 ---- ---- ---- ---- 166.80 +2.60 164.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 571.60 +7.10 564.50 1400 ---- ---- ---- ---- 553.70 +6.90 546.80 1425 ---- ---- ---- ---- 536.40 +6.70 529.70 1450 ---- ---- ---- ---- 519.60 +6.60 513.00 1475 ---- ---- ---- ---- 503.20 +6.50 496.70 1500 ---- ---- ---- ---- 487.30 +6.30 481.00 1525 ---- ---- ---- ---- 471.80 +6.10 465.70 1550 ---- ---- ---- ---- 456.80 +6.00 450.80 1570 ---- ---- ---- ---- 445.10 +5.90 439.20 1575 ---- ---- ---- ---- 442.20 +5.90 436.30 1580 ---- ---- ---- ---- 439.40 +5.90 433.50 1590 ---- ---- ---- ---- 433.70 +5.90 427.80 1600 ---- ---- ---- ---- 428.00 +5.70 422.30 1610 ---- ---- ---- ---- 422.50 +5.70 416.80 1620 ---- ---- ---- ---- 417.00 +5.70 411.30 1625 ---- ---- ---- ---- 414.30 +5.70 408.60 1630 ---- ---- ---- ---- 411.60 +5.70 405.90 1640 ---- ---- ---- ---- 406.20 +5.60 400.60 1650 ---- ---- ---- ---- 400.90 +5.60 395.30 1660 ---- ---- ---- ---- 395.60 +5.50 390.10 1670 ---- ---- ---- ---- 390.40 +5.40 385.00 1675 ---- ---- ---- ---- 387.90 +5.40 382.50 1680 ---- ---- ---- ---- 385.30 +5.40 379.90 1685 ---- ---- ---- ---- 382.80 +5.40 377.40 1690 ---- ---- ---- ---- 380.20 +5.30 374.90 1695 ---- ---- ---- ---- 377.70 +5.30 372.40 1700 ---- ---- ---- ---- 375.20 +5.30 369.90 1705 ---- ---- ---- ---- 372.70 +5.20 367.50 1710 ---- ---- ---- ---- 370.30 +5.30 365.00 1715 ---- ---- ---- ---- 367.80 +5.20 362.60 1720 ---- ---- ---- ---- 365.40 +5.20 360.20 1725 ---- ---- ---- ---- 363.00 +5.20 357.80 1730 ---- ---- ---- ---- 360.50 +5.10 355.40 1735 ---- ---- ---- ---- 358.10 +5.10 353.00 1740 ---- ---- ---- ---- 355.80 +5.20 350.60 1745 ---- ---- ---- ---- 353.40 +5.10 348.30 1750 ---- ---- ---- ---- 351.00 +5.00 346.00 1755 ---- ---- ---- ---- 348.70 +5.10 343.60 1760 ---- ---- ---- ---- 346.40 +5.10 341.30 1765 ---- ---- ---- ---- 344.10 +5.10 339.00 1770 ---- ---- ---- ---- 341.70 +4.90 336.80 1775 ---- ---- ---- ---- 339.50 +5.00 334.50 1780 ---- ---- ---- ---- 337.20 +4.90 332.30 1785 ---- ---- ---- ---- 334.90 +4.90 330.00 1790 ---- ---- ---- ---- 332.70 +4.90 327.80 1795 ---- ---- ---- ---- 330.50 +4.90 325.60 1800 ---- ---- ---- ---- 328.30 +4.90 323.40 1805 ---- ---- ---- ---- 326.10 +4.80 321.30 1810 ---- ---- ---- ---- 323.90 +4.80 319.10 1815 ---- ---- ---- ---- 321.80 +4.80 317.00 1820 ---- ---- ---- ---- 319.60 +4.70 314.90 1825 ---- ---- ---- ---- 317.50 +4.70 312.80 1830 ---- ---- ---- ---- 315.40 +4.70 310.70 1835 ---- ---- ---- ---- 313.40 +4.70 308.70 1840 ---- ---- ---- ---- 311.30 +4.70 306.60 1845 ---- ---- ---- ---- 309.30 +4.70 304.60 1850 ---- ---- ---- ---- 307.30 +4.60 302.70 1855 ---- ---- ---- ---- 305.30 +4.60 300.70 1860 ---- ---- ---- ---- 303.40 +4.60 298.80 1865 ---- ---- ---- ---- 301.40 +4.50 296.90 1870 ---- ---- ---- ---- 299.50 +4.50 295.00 1875 ---- ---- ---- ---- 297.70 +4.60 293.10 1880 ---- ---- ---- ---- 295.80 +4.50 291.30 1885 ---- ---- ---- ---- 294.00 +4.50 289.50 1890 ---- ---- ---- ---- 292.20 +4.50 287.70 1895 ---- ---- ---- ---- 290.40 +4.40 286.00 1900 ---- ---- ---- ---- 288.70 +4.50 284.20 1905 ---- ---- ---- ---- 287.00 +4.40 282.60 1910 ---- ---- ---- ---- 285.30 +4.40 280.90 1915 ---- ---- ---- ---- 283.60 +4.30 279.30 1920 ---- ---- ---- ---- 282.00 +4.30 277.70 1925 ---- ---- ---- ---- 280.40 +4.30 276.10 1930 ---- ---- ---- ---- 278.90 +4.30 274.60 1935 ---- ---- ---- ---- 277.30 +4.20 273.10 1940 ---- ---- ---- ---- 275.80 +4.20 271.60 1945 ---- ---- ---- ---- 274.40 +4.30 270.10 1950 ---- ---- ---- ---- 272.90 +4.20 268.70 1955 ---- ---- ---- ---- 271.50 +4.20 267.30 1960 ---- ---- ---- ---- 270.10 +4.20 265.90 1965 ---- ---- ---- ---- 268.80 +4.20 264.60 1970 ---- ---- ---- ---- 267.40 +4.10 263.30 1975 ---- ---- ---- ---- 266.10 +4.10 262.00 1980 ---- ---- ---- ---- 264.80 +4.10 260.70 1985 ---- ---- ---- ---- 263.60 +4.10 259.50 1990 ---- ---- ---- ---- 262.30 +4.00 258.30 1995 ---- ---- ---- ---- 261.10 +4.00 257.10 2000 ---- ---- ---- ---- 259.90 +4.00 255.90 2005 ---- ---- ---- ---- 258.70 +4.00 254.70 2010 ---- ---- ---- ---- 257.60 +4.00 253.60 2015 ---- ---- ---- ---- 256.50 +4.10 252.40 2020 ---- ---- ---- ---- 255.30 +4.00 251.30 2025 ---- ---- ---- ---- 254.20 +3.90 250.30 2030 ---- ---- ---- ---- 253.10 +3.90 249.20 2035 ---- ---- ---- ---- 252.10 +4.00 248.10 2040 ---- ---- ---- ---- 251.00 +3.90 247.10 2045 ---- ---- ---- ---- 250.00 +3.90 246.10 2050 ---- ---- ---- ---- 249.00 +3.90 245.10 2055 ---- ---- ---- ---- 248.00 +3.90 244.10 2060 ---- ---- ---- ---- 247.00 +3.80 243.20 2065 ---- ---- ---- ---- 246.10 +3.90 242.20 2070 ---- ---- ---- ---- 245.10 +3.80 241.30 2075 ---- ---- ---- ---- 244.20 +3.80 240.40 2080 ---- ---- ---- ---- 243.30 +3.80 239.50 2085 ---- ---- ---- ---- 242.40 +3.80 238.60 2090 ---- ---- ---- ---- 241.50 +3.80 237.70 2095 ---- ---- ---- ---- 240.60 +3.70 236.90 2100 ---- ---- ---- ---- 239.80 +3.80 236.00 2105 ---- ---- ---- ---- 238.90 +3.70 235.20 2110 ---- ---- ---- ---- 238.10 +3.70 234.40 2115 ---- ---- ---- ---- 237.30 +3.70 233.60 2120 ---- ---- ---- ---- 236.50 +3.70 232.80 2125 ---- ---- ---- ---- 235.70 +3.70 232.00 2130 ---- ---- ---- ---- 234.90 +3.70 231.20 2135 ---- ---- ---- ---- 234.10 +3.60 230.50 2140 ---- ---- ---- ---- 233.40 +3.70 229.70 2145 ---- ---- ---- ---- 232.60 +3.60 229.00 2150 ---- ---- ---- ---- 231.90 +3.60 228.30 2155 ---- ---- ---- ---- 231.10 +3.50 227.60 2160 ---- ---- ---- ---- 230.40 +3.60 226.80 2165 ---- ---- ---- ---- 229.70 +3.60 226.10 2170 ---- ---- ---- ---- 229.00 +3.60 225.40 2175 ---- ---- ---- ---- 228.30 +3.50 224.80 2180 ---- ---- ---- ---- 227.60 +3.50 224.10 2185 ---- ---- ---- ---- 226.90 +3.50 223.40 2190 ---- ---- ---- ---- 226.20 +3.50 222.70 2195 ---- ---- ---- ---- 225.60 +3.50 222.10 2200 ---- ---- ---- ---- 224.90 +3.50 221.40 2205 ---- ---- ---- ---- 224.20 +3.40 220.80 2210 ---- ---- ---- ---- 223.60 +3.50 220.10 2215 ---- ---- ---- ---- 222.90 +3.40 219.50 2220 ---- ---- ---- ---- 222.30 +3.40 218.90 2225 ---- ---- ---- ---- 221.70 +3.40 218.30 2230 ---- ---- ---- ---- 221.10 +3.40 217.70 2235 ---- ---- ---- ---- 220.40 +3.30 217.10 2240 ---- ---- ---- ---- 219.80 +3.30 216.50 2245 ---- ---- ---- ---- 219.20 +3.30 215.90 2250 ---- ---- ---- ---- 218.60 +3.30 215.30 2255 ---- ---- ---- ---- 218.10 +3.40 214.70 2260 ---- ---- ---- ---- 217.50 +3.40 214.10 2265 ---- ---- ---- ---- 216.90 +3.30 213.60 2270 ---- ---- ---- ---- 216.30 +3.30 213.00 2275 ---- ---- ---- ---- 215.80 +3.30 212.50 2280 ---- ---- ---- ---- 215.20 +3.30 211.90 2285 ---- ---- ---- ---- 214.70 +3.30 211.40 2290 ---- ---- ---- ---- 214.10 +3.30 210.80 2295 ---- ---- ---- ---- 213.60 +3.30 210.30 2300 ---- ---- ---- ---- 213.00 +3.20 209.80 2305 ---- ---- ---- ---- 212.50 +3.20 209.30 2310 ---- ---- ---- ---- 212.00 +3.20 208.80 2315 ---- ---- ---- ---- 211.50 +3.20 208.30 2320 ---- ---- ---- ---- 211.00 +3.20 207.80 2325 ---- ---- ---- ---- 210.50 +3.20 207.30 2330 ---- ---- ---- ---- 210.00 +3.20 206.80 2335 ---- ---- ---- ---- 209.50 +3.20 206.30 2340 ---- ---- ---- ---- 209.00 +3.20 205.80 2345 ---- ---- ---- ---- 208.50 +3.10 205.40 2350 ---- ---- ---- ---- 208.00 +3.10 204.90 2355 ---- ---- ---- ---- 207.60 +3.20 204.40 2360 ---- ---- ---- ---- 207.10 +3.10 204.00 2365 ---- ---- ---- ---- 206.70 +3.20 203.50 2370 ---- ---- ---- ---- 206.20 +3.10 203.10 2375 ---- ---- ---- ---- 205.80 +3.20 202.60 2380 ---- ---- ---- ---- 205.30 +3.10 202.20 2385 ---- ---- ---- ---- 204.90 +3.10 201.80 2390 ---- ---- ---- ---- 204.40 +3.00 201.40 2395 ---- ---- ---- ---- 204.00 +3.10 200.90 2400 ---- ---- ---- ---- 203.60 +3.10 200.50 2405 ---- ---- ---- ---- 203.20 +3.10 200.10 2410 ---- ---- ---- ---- 202.80 +3.10 199.70 2420 ---- ---- ---- ---- 201.90 +3.00 198.90 2425 ---- ---- ---- ---- 201.50 +3.00 198.50 2430 ---- ---- ---- ---- 201.10 +3.00 198.10 2440 ---- ---- ---- ---- 200.40 +3.00 197.40 2450 ---- ---- ---- ---- 199.60 +3.00 196.60 2460 ---- ---- ---- ---- 198.90 +3.00 195.90 2470 ---- ---- ---- ---- 198.10 +2.90 195.20 2475 ---- ---- ---- ---- 197.80 +2.90 194.90 2480 ---- ---- ---- ---- 197.40 +2.90 194.50 2490 ---- ---- ---- ---- 196.80 +3.00 193.80 2500 ---- ---- ---- ---- 196.10 +2.90 193.20 2525 ---- ---- ---- ---- 194.50 +2.90 191.60 2550 ---- ---- ---- ---- 193.00 +2.90 190.10 2575 ---- ---- ---- ---- 191.50 +2.80 188.70 2600 ---- ---- ---- ---- 190.20 +2.80 187.40 2625 ---- ---- ---- ---- 189.00 +2.80 186.20 2650 ---- ---- ---- ---- 187.80 +2.70 185.10 2675 ---- ---- ---- ---- 186.70 +2.70 184.00 2700 ---- ---- ---- ---- 185.70 +2.70 183.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 567.20 +6.80 560.40 1425 ---- ---- ---- ---- 550.10 +6.60 543.50 1450 ---- ---- ---- ---- 533.50 +6.50 527.00 1475 ---- ---- ---- ---- 517.40 +6.40 511.00 1500 ---- ---- ---- ---- 501.70 +6.20 495.50 1525 ---- ---- ---- ---- 486.50 +6.10 480.40 1550 ---- ---- ---- ---- 471.70 +6.00 465.70 1575 ---- ---- ---- ---- 457.30 +5.80 451.50 1580 ---- ---- ---- ---- 454.40 +5.70 448.70 1590 ---- ---- ---- ---- 448.80 +5.70 443.10 1600 ---- ---- ---- ---- 443.30 +5.70 437.60 1610 ---- ---- ---- ---- 437.80 +5.70 432.10 1620 ---- ---- ---- ---- 432.40 +5.60 426.80 1625 ---- ---- ---- ---- 429.70 +5.60 424.10 1630 ---- ---- ---- ---- 427.00 +5.60 421.40 1640 ---- ---- ---- ---- 421.70 +5.50 416.20 1650 ---- ---- ---- ---- 416.40 +5.40 411.00 1660 ---- ---- ---- ---- 411.30 +5.50 405.80 1670 ---- ---- ---- ---- 406.10 +5.30 400.80 1675 ---- ---- ---- ---- 403.60 +5.40 398.20 1680 ---- ---- ---- ---- 401.10 +5.40 395.70 1685 ---- ---- ---- ---- 398.50 +5.30 393.20 1690 ---- ---- ---- ---- 396.00 +5.20 390.80 1695 ---- ---- ---- ---- 393.60 +5.30 388.30 1700 ---- ---- ---- ---- 391.10 +5.20 385.90 1705 ---- ---- ---- ---- 388.60 +5.20 383.40 1710 ---- ---- ---- ---- 386.20 +5.20 381.00 1715 ---- ---- ---- ---- 383.70 +5.10 378.60 1720 ---- ---- ---- ---- 381.30 +5.10 376.20 1725 ---- ---- ---- ---- 378.90 +5.10 373.80 1730 ---- ---- ---- ---- 376.50 +5.10 371.40 1735 ---- ---- ---- ---- 374.20 +5.10 369.10 1740 ---- ---- ---- ---- 371.80 +5.10 366.70 1745 ---- ---- ---- ---- 369.50 +5.10 364.40 1750 ---- ---- ---- ---- 367.10 +5.00 362.10 1755 ---- ---- ---- ---- 364.80 +5.00 359.80 1760 ---- ---- ---- ---- 362.50 +5.00 357.50 1765 ---- ---- ---- ---- 360.20 +5.00 355.20 1770 ---- ---- ---- ---- 357.90 +4.90 353.00 1775 ---- ---- ---- ---- 355.60 +4.90 350.70 1780 ---- ---- ---- ---- 353.40 +4.90 348.50 1785 ---- ---- ---- ---- 351.10 +4.80 346.30 1790 ---- ---- ---- ---- 348.90 +4.80 344.10 1795 ---- ---- ---- ---- 346.70 +4.80 341.90 1800 ---- ---- ---- ---- 344.50 +4.80 339.70 1805 ---- ---- ---- ---- 342.30 +4.80 337.50 1810 ---- ---- ---- ---- 340.20 +4.80 335.40 1815 ---- ---- ---- ---- 338.00 +4.70 333.30 1820 ---- ---- ---- ---- 335.90 +4.70 331.20 1825 ---- ---- ---- ---- 333.80 +4.70 329.10 1830 ---- ---- ---- ---- 331.70 +4.70 327.00 1835 ---- ---- ---- ---- 329.60 +4.60 325.00 1840 ---- ---- ---- ---- 327.60 +4.70 322.90 1845 ---- ---- ---- ---- 325.50 +4.60 320.90 1850 ---- ---- ---- ---- 323.50 +4.60 318.90 1855 ---- ---- ---- ---- 321.50 +4.50 317.00 1860 ---- ---- ---- ---- 319.60 +4.60 315.00 1865 ---- ---- ---- ---- 317.60 +4.50 313.10 1870 ---- ---- ---- ---- 315.70 +4.50 311.20 1875 ---- ---- ---- ---- 313.80 +4.50 309.30 1880 ---- ---- ---- ---- 312.00 +4.50 307.50 1885 ---- ---- ---- ---- 310.10 +4.40 305.70 1890 ---- ---- ---- ---- 308.30 +4.40 303.90 1895 ---- ---- ---- ---- 306.50 +4.40 302.10 1900 ---- ---- ---- ---- 304.80 +4.40 300.40 1905 ---- ---- ---- ---- 303.00 +4.30 298.70 1910 ---- ---- ---- ---- 301.30 +4.30 297.00 1915 ---- ---- ---- ---- 299.70 +4.40 295.30 1920 ---- ---- ---- ---- 298.00 +4.30 293.70 1925 ---- ---- ---- ---- 296.40 +4.30 292.10 1930 ---- ---- ---- ---- 294.80 +4.30 290.50 1935 ---- ---- ---- ---- 293.30 +4.30 289.00 1940 ---- ---- ---- ---- 291.80 +4.30 287.50 1945 ---- ---- ---- ---- 290.30 +4.30 286.00 1950 ---- ---- ---- ---- 288.80 +4.20 284.60 1955 ---- ---- ---- ---- 287.40 +4.20 283.20 1960 ---- ---- ---- ---- 286.00 +4.20 281.80 1965 ---- ---- ---- ---- 284.60 +4.10 280.50 1970 ---- ---- ---- ---- 283.30 +4.20 279.10 1975 ---- ---- ---- ---- 281.90 +4.10 277.80 1980 ---- ---- ---- ---- 280.70 +4.20 276.50 1985 ---- ---- ---- ---- 279.40 +4.10 275.30 1990 ---- ---- ---- ---- 278.10 +4.00 274.10 1995 ---- ---- ---- ---- 276.90 +4.00 272.90 2000 ---- ---- ---- ---- 275.70 +4.00 271.70 2005 ---- ---- ---- ---- 274.50 +4.00 270.50 2010 ---- ---- ---- ---- 273.40 +4.00 269.40 2015 ---- ---- ---- ---- 272.20 +4.00 268.20 2020 ---- ---- ---- ---- 271.10 +4.00 267.10 2025 ---- ---- ---- ---- 270.00 +3.90 266.10 2030 ---- ---- ---- ---- 268.90 +3.90 265.00 2035 ---- ---- ---- ---- 267.90 +4.00 263.90 2040 ---- ---- ---- ---- 266.80 +3.90 262.90 2045 ---- ---- ---- ---- 265.80 +3.90 261.90 2050 ---- ---- ---- ---- 264.80 +3.90 260.90 2055 ---- ---- ---- ---- 263.80 +3.90 259.90 2060 ---- ---- ---- ---- 262.80 +3.80 259.00 2065 ---- ---- ---- ---- 261.90 +3.90 258.00 2070 ---- ---- ---- ---- 260.90 +3.80 257.10 2075 ---- ---- ---- ---- 260.00 +3.80 256.20 2080 ---- ---- ---- ---- 259.10 +3.80 255.30 2085 ---- ---- ---- ---- 258.20 +3.80 254.40 2090 ---- ---- ---- ---- 257.40 +3.80 253.60 2095 ---- ---- ---- ---- 256.50 +3.80 252.70 2100 ---- ---- ---- ---- 255.70 +3.80 251.90 2105 ---- ---- ---- ---- 254.80 +3.70 251.10 2110 ---- ---- ---- ---- 254.00 +3.70 250.30 2115 ---- ---- ---- ---- 253.20 +3.70 249.50 2120 ---- ---- ---- ---- 252.40 +3.70 248.70 2125 ---- ---- ---- ---- 251.60 +3.60 248.00 2130 ---- ---- ---- ---- 250.90 +3.70 247.20 2135 ---- ---- ---- ---- 250.10 +3.60 246.50 2140 ---- ---- ---- ---- 249.40 +3.70 245.70 2145 ---- ---- ---- ---- 248.60 +3.60 245.00 2150 ---- ---- ---- ---- 247.90 +3.60 244.30 2155 ---- ---- ---- ---- 247.20 +3.60 243.60 2160 ---- ---- ---- ---- 246.50 +3.60 242.90 2165 ---- ---- ---- ---- 245.80 +3.60 242.20 2170 ---- ---- ---- ---- 245.10 +3.60 241.50 2175 ---- ---- ---- ---- 244.40 +3.50 240.90 2180 ---- ---- ---- ---- 243.80 +3.60 240.20 2185 ---- ---- ---- ---- 243.10 +3.50 239.60 2190 ---- ---- ---- ---- 242.40 +3.50 238.90 2195 ---- ---- ---- ---- 241.80 +3.50 238.30 2200 ---- ---- ---- ---- 241.10 +3.50 237.60 2205 ---- ---- ---- ---- 240.50 +3.50 237.00 2210 ---- ---- ---- ---- 239.90 +3.50 236.40 2215 ---- ---- ---- ---- 239.20 +3.40 235.80 2220 ---- ---- ---- ---- 238.60 +3.40 235.20 2225 ---- ---- ---- ---- 238.00 +3.40 234.60 2230 ---- ---- ---- ---- 237.40 +3.40 234.00 2235 ---- ---- ---- ---- 236.80 +3.40 233.40 2240 ---- ---- ---- ---- 236.20 +3.40 232.80 2245 ---- ---- ---- ---- 235.70 +3.40 232.30 2250 ---- ---- ---- ---- 235.10 +3.40 231.70 2255 ---- ---- ---- ---- 234.50 +3.40 231.10 2260 ---- ---- ---- ---- 233.90 +3.30 230.60 2270 ---- ---- ---- ---- 232.80 +3.30 229.50 2275 ---- ---- ---- ---- 232.30 +3.30 229.00 2280 ---- ---- ---- ---- 231.80 +3.40 228.40 2290 ---- ---- ---- ---- 230.70 +3.30 227.40 2300 ---- ---- ---- ---- 229.70 +3.30 226.40 2310 ---- ---- ---- ---- 228.70 +3.30 225.40 2320 ---- ---- ---- ---- 227.70 +3.30 224.40 2325 ---- ---- ---- ---- 227.20 +3.20 224.00 2330 ---- ---- ---- ---- 226.70 +3.20 223.50 2340 ---- ---- ---- ---- 225.80 +3.20 222.60 2350 ---- ---- ---- ---- 224.90 +3.20 221.70 2360 ---- ---- ---- ---- 224.00 +3.20 220.80 2375 ---- ---- ---- ---- 222.60 +3.10 219.50 2400 ---- ---- ---- ---- 220.60 +3.10 217.50 2425 ---- ---- ---- ---- 218.60 +3.10 215.50 2450 ---- ---- ---- ---- 216.80 +3.10 213.70 2475 ---- ---- ---- ---- 215.00 +2.90 212.10 2500 ---- ---- ---- ---- 213.40 +2.90 210.50 2525 ---- ---- ---- ---- 211.90 +2.90 209.00 2550 ---- ---- ---- ---- 210.50 +2.90 207.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20599 24910 569993 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 .10 251 3951 1180 ---- ---- ---- ---- .10 UNCH .10 6 21 1185 ---- ---- ---- ---- .10 UNCH .10 16 28 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 .10 .10 .10 .10 .10 UNCH 974 .10 3707 1205 ---- ---- ---- ---- .10 UNCH .10 4 1210 ---- ---- ---- ---- .10 UNCH .10 50 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 1 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 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 ---- ---- ---- ---- .20 +.10 .10 356 1355 ---- ---- ---- ---- .20 +.10 .10 34 1360 ---- ---- ---- ---- .20 +.10 .10 119 1365 ---- ---- ---- ---- .20 +.10 .10 1 135 1370 ---- ---- ---- ---- .20 +.10 .10 92 1375 ---- ---- ---- ---- .20 UNCH .20 315 1380 ---- ---- ---- ---- .20 UNCH .20 2 49 1385 ---- ---- ---- ---- .20 UNCH .20 140 1390 .20 .20 .20 .20 .20 UNCH 14 .20 2 27 1395 .20 .20 .20 .20 .20 UNCH 12 .20 1 45 1400 ---- ---- ---- ---- .20 UNCH .20 3522 1405 .20 .20 .20 .20 .20 UNCH 3 .20 75 1410 ---- ---- ---- ---- .30 +.10 .20 7 123 1415 ---- ---- ---- ---- .30 UNCH .30 22 1420 ---- ---- ---- ---- .30 UNCH .30 2 53 1425 .30 .30 .30 .30 .30 UNCH 1 .30 5 125 1430 ---- ---- ---- ---- .30 UNCH .30 80 1435 ---- ---- ---- ---- .30 UNCH .30 2 56 1440 ---- ---- .30A .30A .30 -.10 .40 129 1445 ---- ---- ---- ---- .40 UNCH .40 44 1450 ---- ---- ---- ---- .40 UNCH .40 3 1539 1455 ---- ---- .40A .40A .40 -.10 .50 11 32 1460 ---- ---- .40A .40A .40 -.10 .50 97 1465 ---- ---- .40A .40A .50 -.10 .60 16 55 1470 .50 .50 .50 .50 .50 -.10 30 .60 14 71 1475 ---- ---- .50A .50A .50 -.20 .70 80 1480 .50 .60 .50 .60 .60 -.10 30 .70 189 1485 ---- ---- .60A .60A .60 -.20 .80 8 200 1490 .60 .70 .60 .70 .70 -.20 21 .90 25 759 1495 ---- ---- .70A .70A .80 -.20 1.00 94 1500 .90 .90 .80 .80 .90 -.20 15 1.10 34 6596 1505 .80 .80 .80 1.00B .90 -.30 4 1.20 176 1510 1.30 1.30 .90 1.10B 1.10 -.30 7 1.40 147 1515 ---- ---- 1.00A 1.00A 1.20 -.40 1 1.60 100 719 1520 1.30 1.80B 1.20A 1.20A 1.30 -.40 8 1.70 6 549 1525 1.50 1.50 1.30A 1.60B 1.50 -.50 101 2.00 55 1851 1530 2.20 2.30B 1.50A 1.50A 1.70 -.50 8 2.20 25 468 1535 2.00 2.60B 1.50 2.00B 1.90 -.60 24 2.50 19 135 1540 2.70 3.00B 1.80 2.10B 2.20 -.70 12 2.90 9 198 1545 ---- 3.40B 2.10A 3.40B 2.50 -.70 1 3.20 4 117 1550 3.70 3.90B 2.40 2.80 2.80 -.90 27 3.70 5 2250 1555 3.20 4.50B 2.60A 3.40B 3.20 -.90 2 4.10 1 119 1560 3.70 5.10B 3.00A 3.30A 3.60 -1.10 51 4.70 3 999 1565 ---- 5.70B 3.40A 5.70B 4.10 -1.20 3 5.30 1 184 1570 4.10 6.50B 3.80A 4.90B 4.60 -1.30 9 5.90 45 914 1575 5.70 7.30B 4.30 5.10A 5.20 -1.50 38 6.70 19 2105 1580 5.00 8.20B 4.80A 5.60A 5.90 -1.60 14 7.50 17 856 1585 6.90 9.20B 5.40A 6.00A 6.60 -1.80 3 8.40 2 979 1590 8.70 10.30B 6.00A 7.00A 7.40 -2.00 32 9.40 6 1186 1595 8.90 11.70B 6.80A 8.80B 8.30 -2.20 28 10.50 1 144 1600 11.30 12.90B 7.60A 9.20A 9.40 -2.40 542 11.80 304 5525 1605 11.30 14.40B 8.50A 11.10B 10.50 -2.60 16 13.10 14 513 1610 16.00 16.20B 9.50A 12.40B 11.70 -2.90 127 14.60 19 1330 1615 11.30 18.00B 10.70A 10.70A 13.10 -3.10 1 16.20 7 636 1620 20.00 20.00 11.90A 13.70A 14.50 -3.40 32 17.90 35 468 1625 14.50 22.00B 13.30A 15.60A 16.20 -3.60 33 19.80 224 2606 1630 21.50 24.30B 14.80A 17.70B 17.90 -3.90 118 21.80 34 1159 1635 24.80 26.70B 16.50A 19.20A 19.90 -4.20 37 24.10 15 649 1640 27.00 29.20B 18.30A 21.30A 22.00 -4.40 111 26.40 21 423 1645 23.60 31.90B 20.20A 22.50A 24.30 -4.70 67 29.00 16 249 1650 35.00 35.00 22.40A 26.10A 26.70 -5.00 207 31.70 208 5766 1655 31.10 37.70B 24.60A 31.50B 29.30 -5.30 32 34.60 402 1660 ---- 40.80B 27.00A 40.80B 32.10 -5.50 23 37.60 223 1278 1665 36.00 44.30B 29.70A 37.00B 35.00 -5.80 8 40.80 3 215 1670 ---- 48.00B 32.40A 47.90B 38.10 -6.00 44.10 1 1108 1675 37.20 51.50B 35.30A 36.10A 41.30 -6.30 8 47.60 1565 1680 44.00 55.30B 38.40A 43.70A 44.70 -6.50 8 51.20 541 1685 ---- 59.00B 41.60A 58.80B 48.30 -6.60 54.90 255 1690 47.20 63.00B 45.00A 45.00A 51.90 -6.90 4 58.80 400 1695 ---- 67.20B 48.50A 67.10B 55.70 -7.10 62.80 2 140 1700 59.50 71.50B 52.20A 59.10B 59.70 -7.20 7 66.90 5381 1705 ---- 75.90B 56.00A 75.90B 63.70 -7.40 71.10 141 1710 69.80 80.20B 59.80A 70.80B 67.80 -7.60 1 75.40 183 1715 71.30 84.50B 63.80A 71.90B 72.00 -7.70 1 79.70 1 688 1720 70.40 89.00B 67.90A 79.50B 76.30 -7.80 6 84.10 405 1725 74.70 93.60B 72.00A 80.60B 80.60 -8.00 3 88.60 1677 1730 78.80 98.10B 76.30A 77.50A 85.00 -8.10 2 93.10 550 1735 91.90 102.90B 80.60A 92.80B 89.50 -8.20 1 97.70 1 350 1740 ---- 107.40B 85.00A 107.30B 94.00 -8.30 102.30 310 1745 ---- 112.30B 89.50A 112.30B 98.60 -8.30 106.90 162 1750 103.00 117.10B 94.00A 106.70B 103.20 -8.40 5 111.60 1 2202 1755 108.30 121.80B 98.60A 111.90B 107.90 -8.40 1 116.30 52 1760 114.30 126.60B 103.20A 108.60A 112.60 -8.50 2 121.10 286 1765 ---- 131.80B 107.90A 131.50B 117.30 -8.60 125.90 100 1770 ---- 136.60B 112.60A 136.50B 122.00 -8.70 130.70 359 1775 ---- 141.60B 117.30A 141.50B 126.80 -8.70 135.50 979 1780 ---- 146.10B 122.10A 145.80B 131.60 -8.80 140.40 242 1785 ---- 151.00B 126.80A 150.80B 136.40 -8.90 145.30 94 1790 ---- 156.30B 131.60A 156.20B 141.30 -8.80 150.10 53 1795 148.00 161.20B 136.50A 142.00A 146.20 -8.80 1 155.00 271 1800 ---- 166.00B 141.30A 165.90B 151.10 -8.80 159.90 2385 1805 ---- 170.80B 146.10A 170.70B 156.00 -8.90 164.90 1 137 1810 ---- 175.90B 151.00A 175.70B 160.90 -8.90 169.80 137 1815 ---- 181.10B 155.90A 181.00B 165.80 -8.90 174.70 395 1820 ---- 186.00B 160.80A 185.90B 170.70 -9.00 179.70 313 1825 ---- 190.90B 165.70A 190.80B 175.70 -8.90 184.60 971 1830 ---- 195.80B 170.70A 195.50B 180.60 -9.00 189.60 473 1835 ---- 200.90B 175.60A 200.80B 185.60 -9.00 194.60 68 1840 ---- 205.80B 180.50A 205.70B 190.60 -8.90 199.50 49 1845 ---- 210.80B 185.50A 210.70B 195.50 -9.00 204.50 47 1850 ---- 215.70B 190.40A 215.40B 200.50 -9.00 209.50 1118 1855 ---- 220.20B 195.40A 220.10B 205.50 -9.00 214.50 15 1860 ---- 225.10B 200.40A 224.80B 210.40 -9.00 219.40 76 1865 ---- 230.10B 205.30A 230.00B 215.40 -9.00 224.40 83 1870 ---- 235.10B 210.30A 235.10B 220.40 -9.00 229.40 209 1875 ---- 240.10B 215.30A 240.10B 225.40 -9.00 234.40 1228 1880 ---- 245.10B 220.20A 245.10B 230.40 -9.00 239.40 300 1885 ---- 250.10B 225.20A 250.10B 235.40 -8.90 244.30 44 1890 ---- 255.00B 230.20A 255.00B 240.30 -9.00 249.30 95 1895 ---- 260.00B 235.20A 260.00B 245.30 -9.00 254.30 55 1900 ---- 265.00B 240.20A 265.00B 250.30 -9.00 259.30 546 1905 ---- 270.00B 245.20A 270.00B 255.30 -9.00 264.30 219 1910 ---- 275.00B 250.20A 275.00B 260.30 -9.00 269.30 109 1915 ---- 279.90B 255.10A 279.80B 265.30 -9.00 274.30 149 1920 ---- 284.90B 260.10A 284.80B 270.30 -9.00 279.30 280 1925 ---- 289.90B 265.90A 289.80B 275.30 -9.00 284.30 128 1930 ---- 294.90B 270.90A 294.90B 280.30 -9.00 289.30 11 1935 ---- 299.90B 275.80A 299.90B 285.30 -9.00 294.30 29 1940 ---- 304.90B 280.80A 304.90B 290.30 -9.00 299.30 18 1945 ---- 309.90B 285.70A 309.90B 295.30 -9.00 304.30 3 1950 ---- 315.10B 290.80A 315.00B 300.30 -9.00 309.30 394 1955 ---- 319.90B 295.80A 319.90B 305.30 -9.00 314.30 12 1960 ---- 324.90B 300.70A 324.90B 310.30 -9.00 319.30 18 1965 ---- 329.70B 305.70A 329.60B 315.30 -9.00 324.30 1970 ---- 335.00B 310.70A 334.90B 320.30 -9.00 329.30 29 1975 ---- 340.00B 315.70A 339.90B 325.30 -9.00 334.30 249 1980 ---- 345.00B 320.80A 345.00B 330.30 -9.00 339.30 30 1985 ---- 350.00B 325.70A 350.00B 335.30 -9.00 344.30 5 1990 ---- 355.00B 330.70A 355.00B 340.30 -9.00 349.30 19 1995 ---- 360.00B 335.80A 359.90B 345.30 -9.00 354.30 1 2000 ---- 365.00B 340.70A 365.00B 350.30 -9.00 359.30 556 2005 ---- 370.00B 345.70A 370.00B 355.30 -9.00 364.30 2010 ---- 375.00B 350.70A 375.00B 360.30 -9.00 369.30 3 2015 ---- 380.00B 355.70A 380.00B 365.30 -9.00 374.30 2 2020 ---- 385.00B 360.70A 385.00B 370.30 -9.00 379.30 2025 ---- 390.00B 365.70A 390.00B 375.30 -9.00 384.30 2 2030 ---- 395.00B 370.70A 395.00B 380.30 -9.00 389.30 236 2035 ---- 400.00B 375.70A 400.00B 385.30 -9.00 394.30 4 2040 ---- 405.00B 380.70A 405.00B 390.30 -9.00 399.30 2045 ---- 410.00B 385.70A 410.00B 395.30 -9.00 404.30 2050 ---- 414.90B 390.70A 414.80B 400.30 -9.00 409.30 61 2055 ---- 420.00B 395.70A 420.00B 405.30 -9.00 414.30 2060 ---- 425.00B 400.70A 425.00B 410.30 -9.00 419.30 2065 ---- 430.00B 405.70A 430.00B 415.30 -9.00 424.30 2070 ---- 435.00B 410.80A 434.90B 420.30 -9.00 429.30 2075 ---- 440.00B 415.70A 439.90B 425.30 -9.00 434.30 2080 ---- 445.00B 420.70A 444.90B 430.30 -9.00 439.30 2085 ---- 449.70B 425.70A 449.60B 435.30 -9.00 444.30 2090 ---- 455.00B 430.80A 454.90B 440.30 -9.00 449.30 2095 ---- 459.70B 435.70A 459.60B 445.30 -9.00 454.30 2100 ---- 464.70B 440.70A 464.70B 450.30 -9.00 459.30 57 2105 ---- 470.00B 445.70A 469.90B 455.30 -9.00 464.30 5 2110 ---- 475.00B 450.80A 474.90B 460.30 -9.00 469.30 2115 ---- 480.00B 455.70A 479.90B 465.30 -9.00 474.30 2120 ---- 485.00B 460.70A 484.90B 470.30 -9.00 479.30 2125 ---- 490.00B 465.70A 489.90B 475.30 -9.00 484.30 2130 ---- 494.90B 470.70A 494.80B 480.30 -9.00 489.30 2135 ---- 499.90B 475.70A 499.70B 485.30 -9.00 494.30 2140 ---- 504.90B 480.70A 504.70B 490.30 -9.00 499.30 2145 ---- 509.70B 485.70A 509.60B 495.30 -9.00 504.30 2150 ---- 514.90B 490.70A 514.90B 500.30 -9.00 509.30 1 2155 ---- 519.70B 495.70A 519.60B 505.30 -9.00 514.30 2160 ---- 524.70B 500.70A 524.60B 510.30 -9.00 519.30 2165 ---- 529.90B 505.70A 529.70B 515.30 -9.00 524.30 2170 ---- 534.70B 510.70A 534.60B 520.30 -9.00 529.30 2175 ---- 539.90B 515.70A 539.90B 525.30 -9.00 534.30 2180 ---- 544.90B 520.70A 544.90B 530.30 -9.00 539.30 2185 ---- 549.90B 525.70A 549.90B 535.30 -9.00 544.30 2190 ---- 554.80B 530.70A 554.70B 540.30 -9.00 549.30 2195 ---- 559.90B 535.70A 559.90B 545.30 -9.00 554.30 2200 ---- 565.00B 540.60A 564.90B 550.30 -9.00 559.30 8 2205 ---- 570.00B 545.70A 570.00B 555.30 -9.00 564.30 2210 ---- 574.70B 550.70A 574.60B 560.30 -9.00 569.30 2215 ---- 579.80B 555.70A 579.70B 565.30 -9.00 574.30 2220 ---- 584.80B 560.90A 584.80B 570.30 -9.00 579.30 2225 ---- 589.70B 565.80A 589.70B 575.30 -9.00 584.30 2230 ---- 594.70B 570.70A 594.70B 580.30 -9.00 589.30 2235 ---- 599.90B 575.70A 599.70B 585.30 -9.00 594.30 2240 ---- 604.70B 580.70A 604.70B 590.30 -9.00 599.30 2245 ---- 609.70B 585.70A 609.70B 595.30 -9.00 604.30 2250 ---- 615.00B 590.70A 614.90B 600.30 -9.00 609.30 1 2255 ---- 619.90B 595.70A 619.60B 605.30 -9.00 614.30 2260 ---- 624.60B 600.70A 624.50B 610.30 -9.00 619.30 2265 ---- 629.90B 605.70A 629.60B 615.30 -9.00 624.30 2270 ---- 634.60B 610.70A 634.50B 620.30 -9.00 629.30 2275 ---- 639.80B 615.80A 639.80B 625.30 -9.00 634.30 2280 ---- 644.90B 620.70A 644.90B 630.30 -9.00 639.30 2285 ---- 649.80B 625.70A 649.80B 635.30 -9.00 644.30 2290 ---- 654.90B 630.70A 654.90B 640.30 -9.00 649.30 2295 ---- 659.90B 635.70A 659.80B 645.30 -9.00 654.30 2300 ---- 665.00B 640.80A 664.90B 650.30 -9.00 659.30 2305 ---- 669.90B 645.70A 669.90B 655.30 -9.00 664.30 2310 ---- 674.80B 650.70A 674.80B 660.30 -9.00 669.30 2315 ---- 679.90B 655.80A 679.90B 665.30 -9.00 674.30 2320 ---- 684.80B 660.70A 684.80B 670.30 -9.00 679.30 2325 ---- 689.80B 665.80A 689.80B 675.30 -9.00 684.30 2330 ---- 694.90B 670.80A 694.90B 680.30 -9.00 689.30 2340 ---- 704.90B 680.90A 704.90B 690.30 -9.00 699.30 2350 ---- 714.90B 690.70A 714.80B 700.30 -9.00 709.30 2360 ---- 724.90B 701.00A 724.90B 710.30 -9.00 719.30 2370 ---- 734.60B 711.00A 734.50B 720.30 -9.00 729.30 2375 ---- 739.60B 716.00A 739.50B 725.30 -9.00 734.30 2380 ---- 744.60B 721.00A 744.50B 730.30 -9.00 739.30 2385 ---- 749.90B 725.80A 749.60B 735.30 -9.00 744.30 2390 ---- 754.90B 730.80A 754.60B 740.30 -9.00 749.30 2400 ---- 764.60B 740.70A 764.50B 750.30 -9.00 759.30 3 2410 ---- 774.90B 750.80A 774.60B 760.30 -9.00 769.30 2420 ---- 784.90B 760.80A 784.90B 770.30 -9.00 779.30 2425 ---- 789.90B 765.80A 789.90B 775.30 -9.00 784.30 2430 ---- 794.90B 770.80A 794.90B 780.30 -9.00 789.30 2450 ---- 814.90B 790.70A 814.80B 800.30 -9.00 809.30 2475 ---- 839.90B 815.80A 839.90B 825.30 -9.00 834.30 2500 ---- 864.80B 840.80A 864.80B 850.30 -9.00 859.30 2525 ---- 889.90B 865.80A 889.90B 875.30 -9.00 884.30 2550 ---- 914.90B 890.80A 914.90B 900.30 -9.00 909.30 2575 ---- 939.90B 915.80A 939.90B 925.30 -9.00 934.30 2600 ---- 964.90B 940.80A 964.90B 950.30 -9.00 959.30 1 2625 ---- 989.90B 965.80A 989.90B 975.30 -9.00 984.30 2700 ---- 1064.90B 1040.80A 1064.70B 1050.30 -9.00 1059.30 2750 ---- 1114.80B 1090.80A 1114.70B 1100.30 -9.00 1109.30 2800 ---- 1164.80B 1140.80A 1164.60B 1150.30 -9.00 1159.30 55 2950 ---- 1314.90B 1290.90A 1314.80B 1300.30 -9.00 1309.30 1 3000 ---- 1364.90B 1340.90A 1364.80B 1350.30 -9.00 1359.30 3200 ---- 1564.70B 1540.90A 1564.70B 1550.30 -9.00 1559.30 2 3500 ---- 1864.80B 1840.90A 1864.70B 1850.30 -9.00 1859.30 4000 ---- 2364.70B 2341.00A 2364.50B 2350.30 -9.00 2359.30 4500 ---- 2864.70B 2841.00A 2864.40B 2850.30 -9.00 2859.30 5000 ---- 3364.70B 3341.10A 3364.70B 3350.30 -9.00 3359.30 5500 ---- 3864.60B 3841.20A 3864.30B 3850.30 -9.00 3859.30 6000 ---- 4364.50B 4341.30A 4364.20B 4350.30 -9.00 4359.30 6500 ---- 4864.20B 4841.50A 4864.10B 4850.30 -9.00 4859.30 7000 ---- 5364.40B 5341.30A 5364.10B 5350.30 -9.00 5359.30 7500 ---- 5864.30B 5841.50A 5864.00B 5850.30 -9.00 5859.30 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6364.00B 6341.40A 6363.80B 6350.30 -9.00 6359.30 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6864.20B 6841.50A 6863.90B 6850.30 -9.00 6859.30 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7363.80B 7341.50A 7363.60B 7350.30 -9.00 7359.30 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 .10 .10 .10 .10 .10 UNCH 1 .10 200 1150 ---- ---- ---- ---- .10 -.10 .20 31 611 1175 ---- ---- ---- ---- .20 UNCH .20 70 1200 ---- ---- ---- ---- .20 UNCH .20 195 1329 1225 ---- ---- ---- ---- .20 -.10 .30 30 1250 ---- ---- ---- ---- .30 UNCH .30 286 1275 ---- ---- .30A .30A .30 -.10 .40 205 1300 ---- ---- ---- ---- .40 UNCH .40 535 1325 ---- ---- ---- ---- .40 -.10 .50 569 1350 .50 .50 .50 .50 .50 -.10 40 .60 3 130 1360 .60 .60 .60 .60 .60 -.10 3 .70 41 1370 ---- ---- .70A .70A .70 -.10 .80 115 1375 ---- ---- .70A .70A .70 -.10 .80 60 1380 ---- ---- ---- ---- .70 -.10 .80 45 1390 ---- ---- .90A .90A .80 -.20 1.00 7 1400 1.10 1.10 .90 .90 .90 -.20 7 1.10 13 3074 1410 1.10 1.10 1.10 1.10 1.10 -.10 21 1.20 1 21 1420 1.10 1.10 1.10 1.20B 1.20 -.20 10 1.40 1 13 1425 1.30 1.30 1.30 1.30 1.30 -.20 4 1.50 6 32 1430 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 17 1440 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1 32 1445 1.70 1.70 1.70 1.70 1.80 -.20 1 2.00 2 38 1450 2.00 2.00 1.80A 1.80A 1.90 -.30 3 2.20 5 859 1455 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 9 55 1460 1.90 1.90 1.90 2.20B 2.20 -.30 2 2.50 1 1651 1465 2.20 2.20 2.20 2.30B 2.40 -.30 4 2.70 4 26 1470 2.50 2.50 2.30 2.50B 2.50 -.40 4 2.90 3 68 1475 2.70 2.70 2.50 2.70B 2.70 -.50 12 3.20 11 161 1480 ---- 3.50B 2.70A 3.50B 3.00 -.40 3.40 96 1485 ---- ---- 2.90A 2.90A 3.20 -.50 3.70 1 35 1490 ---- 4.10B 3.10A 4.10B 3.50 -.50 4.00 62 1495 ---- 4.40B 3.40A 4.40B 3.70 -.60 4.30 19 1500 4.00 4.80B 3.60 3.90A 4.00 -.70 21 4.70 37 5515 1505 ---- 5.20B 3.90A 5.20B 4.30 -.70 1 5.00 25 1510 4.60 5.60B 4.20A 4.80B 4.70 -.70 5 5.40 29 43 1515 ---- 6.10B 4.60A 6.10B 5.10 -.80 2 5.90 2 22 1520 5.60 6.60B 4.90A 5.30 5.50 -.90 7 6.40 3 39 1525 6.00 7.20B 5.30A 6.10B 5.90 -1.00 13 6.90 1 117 1530 ---- 7.80B 5.70A 7.80B 6.40 -1.00 2 7.40 15 193 1535 ---- 8.40B 6.20A 8.40B 6.90 -1.10 3 8.00 70 1540 ---- 9.10B 6.70A 9.00B 7.40 -1.20 1 8.60 8 84 1545 7.70 9.90B 7.20A 7.70 8.00 -1.30 1 9.30 58 1550 8.80 10.70B 7.70A 8.40A 8.70 -1.40 40 10.10 17 1065 1555 ---- 11.50B 8.30A 11.50B 9.30 -1.50 2 10.80 1 87 1560 9.20 12.40B 9.00A 10.60B 10.10 -1.60 10 11.70 1041 1565 10.00 13.40B 9.70A 11.40B 10.90 -1.70 2 12.60 2 65 1570 ---- 14.50B 10.40A 14.50B 11.70 -1.90 13.60 1 90 1575 12.90 15.60B 11.20A 12.40B 12.60 -2.00 5 14.60 10 568 1580 ---- 16.80B 12.10A 16.80B 13.60 -2.10 4 15.70 9 59 1585 ---- 18.10B 13.00A 18.10B 14.60 -2.30 1 16.90 13 71 1590 15.00 19.40B 14.00A 16.40B 15.80 -2.40 12 18.20 58 357 1595 ---- 20.90B 15.00A 20.90B 17.00 -2.50 2 19.50 35 1600 18.00 22.40B 16.20A 19.30B 18.20 -2.70 25 20.90 26 2625 1605 ---- 24.00B 17.40A 24.00B 19.60 -2.80 1 22.40 8 69 1610 21.00 25.70B 18.60A 20.00A 21.00 -3.00 11 24.00 134 1615 ---- 27.60B 20.00A 27.60B 22.50 -3.20 1 25.70 299 1620 ---- 29.50B 21.40A 29.50B 24.10 -3.40 27.50 2 57 1625 ---- 31.50B 23.00A 31.50B 25.90 -3.50 3 29.40 637 1630 ---- 33.60B 24.60A 33.60B 27.70 -3.70 2 31.40 1 607 1635 28.50 35.80B 26.30A 26.30A 29.60 -3.90 2 33.50 127 1640 30.90 38.20B 28.20A 28.20A 31.60 -4.00 3 35.60 309 1645 ---- 40.60B 30.10A 40.60B 33.70 -4.20 1 37.90 36 1650 ---- 43.10B 32.10A 43.10B 35.90 -4.40 5 40.30 10 1506 1655 35.70 45.70B 34.20A 35.60A 38.20 -4.60 4 42.80 75 272 1660 38.90 48.50B 36.40A 36.40A 40.70 -4.70 28 45.40 60 442 1665 42.00 51.20B 38.80A 38.80A 43.20 -4.90 24 48.10 117 1670 ---- 54.00B 41.30A 53.80B 45.90 -5.00 50.90 52 1675 ---- 57.20B 43.70A 57.20B 48.60 -5.20 4 53.80 1 266 1680 ---- 60.40B 46.40A 60.40B 51.50 -5.40 51 56.90 178 1685 ---- 63.60B 49.10A 63.60B 54.40 -5.60 60.00 43 1690 ---- 66.60B 52.10A 66.60B 57.50 -5.70 63.20 284 1695 ---- 69.90B 55.00A 69.90B 60.70 -5.80 66.50 2 60 1700 ---- 73.50B 58.10A 73.40B 63.90 -6.00 1 69.90 1025 1705 ---- 77.00B 61.20A 77.00B 67.30 -6.10 73.40 54 1710 71.90 80.90B 64.40A 73.50B 70.70 -6.20 4 76.90 54 1715 ---- 84.40B 67.70A 84.30B 74.20 -6.40 80.60 37 1720 ---- 88.30B 71.20A 88.10B 77.80 -6.50 84.30 122 1725 92.00 92.40B 74.70A 74.70A 81.50 -6.60 2 88.10 136 1730 ---- 96.20B 78.20A 96.20B 85.20 -6.80 92.00 73 1735 ---- 100.30B 81.90A 100.30B 89.10 -6.80 95.90 38 1740 ---- 104.60B 85.60A 104.60B 92.90 -7.00 99.90 8 1745 ---- 108.40B 89.40A 108.20B 96.90 -7.10 104.00 8 1750 95.80 112.80B 93.30A 104.30B 100.90 -7.20 3 108.10 141 1755 ---- 116.80B 97.20A 116.80B 105.00 -7.30 112.30 5 1760 ---- 121.10B 101.20A 121.10B 109.10 -7.40 116.50 19 1765 ---- 125.40B 105.20A 125.30B 113.30 -7.50 120.80 8 1770 ---- 129.80B 109.40A 129.60B 117.50 -7.60 125.10 2 1775 ---- 134.30B 113.60A 134.20B 121.80 -7.60 129.40 98 1780 ---- 139.00B 117.80A 139.00B 126.10 -7.70 133.80 71 1785 ---- 143.30B 122.00A 143.20B 130.50 -7.80 138.30 13 1790 ---- 148.00B 126.40A 148.00B 134.80 -7.90 142.70 21 1795 ---- 152.10B 130.70A 151.90B 139.30 -7.90 147.20 10 1800 ---- 156.90B 135.10A 156.90B 143.70 -8.10 151.80 274 1805 ---- 161.30B 139.50A 161.20B 148.20 -8.10 156.30 20 1810 ---- 166.10B 143.90A 166.00B 152.80 -8.10 160.90 9 1815 ---- 170.60B 148.40A 170.50B 157.30 -8.20 165.50 7 1820 ---- 175.40B 153.00A 175.40B 161.90 -8.20 170.10 5 1825 ---- 180.10B 157.50A 180.10B 166.50 -8.30 174.80 258 1830 ---- 184.60B 162.10A 184.60B 171.20 -8.20 179.40 4 1835 ---- 189.40B 166.70A 189.20B 175.80 -8.30 184.10 18 1840 ---- 194.30B 171.30A 194.30B 180.50 -8.30 188.80 10 1845 ---- 199.10B 176.00A 199.00B 185.20 -8.30 193.50 15 1850 ---- 203.70B 180.60A 203.50B 189.90 -8.40 198.30 21 1855 ---- 208.50B 185.90A 208.30B 194.70 -8.40 203.10 12 1860 ---- 213.80B 190.70A 213.60B 199.40 -8.40 207.80 10 1865 ---- 218.60B 195.30A 218.50B 204.20 -8.50 212.70 3 1870 ---- 223.50B 200.10A 223.30B 208.90 -8.60 217.50 1875 ---- 228.20B 204.80A 228.10B 213.70 -8.60 222.30 2 1880 ---- 233.10B 209.60A 233.00B 218.50 -8.60 227.10 4 1885 ---- 237.90B 214.50A 237.80B 223.30 -8.70 232.00 1890 ---- 242.90B 219.30A 242.70B 228.20 -8.60 236.80 1895 ---- 247.80B 224.00A 247.60B 233.00 -8.70 241.70 1900 ---- 252.80B 228.30A 252.70B 237.90 -8.60 246.50 133 1905 ---- 257.50B 233.80A 257.40B 242.70 -8.70 251.40 9 1910 ---- 262.40B 238.60A 262.20B 247.60 -8.70 256.30 1 1915 ---- 267.30B 243.40A 267.10B 252.50 -8.70 261.20 1 1920 ---- 272.20B 248.30A 272.00B 257.40 -8.70 266.10 1925 ---- 277.10B 253.20A 277.00B 262.30 -8.70 271.00 2 1930 ---- 282.00B 258.10A 281.90B 267.20 -8.70 275.90 86 1935 ---- 287.10B 262.90A 287.00B 272.10 -8.70 280.80 1940 ---- 291.90B 267.80A 291.80B 277.00 -8.80 285.80 2 1945 ---- 296.80B 272.70A 296.60B 281.90 -8.80 290.70 1 1950 ---- 301.80B 277.00A 301.60B 286.90 -8.70 295.60 9 1955 ---- 306.70B 282.60A 306.60B 291.80 -8.80 300.60 1960 ---- 311.80B 287.40A 311.70B 296.70 -8.80 305.50 2 1965 ---- 316.10B 292.40A 316.10B 301.70 -8.80 310.50 3 1970 ---- 321.20B 297.50A 321.20B 306.60 -8.80 315.40 1975 ---- 325.80B 302.20A 325.70B 311.60 -8.80 320.40 1980 ---- 331.20B 307.20A 331.10B 316.50 -8.80 325.30 3 1985 ---- 336.10B 312.20A 335.90B 321.50 -8.80 330.30 50 1990 ---- 341.00B 317.10A 340.90B 326.40 -8.90 335.30 1995 ---- 346.00B 322.00A 346.00B 331.40 -8.80 340.20 2000 ---- 351.00B 326.30A 350.90B 336.40 -8.80 345.20 40 2005 ---- 355.90B 331.90A 355.80B 341.30 -8.90 350.20 2010 ---- 360.80B 336.90A 360.70B 346.30 -8.90 355.20 2015 ---- 365.80B 341.80A 365.80B 351.30 -8.80 360.10 2020 ---- 370.80B 346.90A 370.80B 356.30 -8.80 365.10 2025 ---- 375.80B 352.00A 375.50B 361.30 -8.80 370.10 2030 ---- 380.80B 356.90A 380.70B 366.30 -8.80 375.10 1 2035 ---- 385.80B 361.90A 385.70B 371.20 -8.90 380.10 2040 ---- 390.80B 366.90A 390.70B 376.20 -8.90 385.10 2045 ---- 395.80B 372.00A 395.70B 381.20 -8.90 390.10 2050 ---- 400.80B 376.00A 400.70B 386.20 -8.90 395.10 1 2055 ---- 405.80B 381.80A 405.70B 391.20 -8.90 400.10 2060 ---- 410.80B 386.80A 410.70B 396.20 -8.90 405.10 2065 ---- 415.80B 391.80A 415.70B 401.20 -8.90 410.10 2070 ---- 420.80B 396.60A 420.70B 406.20 -8.90 415.10 2075 ---- 425.80B 401.70A 425.70B 411.20 -8.90 420.10 2080 ---- 430.80B 406.80A 430.70B 416.20 -8.90 425.10 2085 ---- 435.80B 411.80A 435.70B 421.20 -8.90 430.10 2090 ---- 440.70B 416.80A 440.70B 426.20 -8.90 435.10 2095 ---- 445.70B 421.80A 445.70B 431.20 -8.90 440.10 2100 ---- 450.70B 426.80A 450.40B 436.20 -8.90 445.10 2105 ---- 455.70B 431.90A 455.40B 441.20 -8.90 450.10 2110 ---- 460.70B 436.80A 460.70B 446.20 -8.90 455.10 2115 ---- 465.70B 441.80A 465.70B 451.20 -8.90 460.10 2120 ---- 470.70B 446.80A 470.40B 456.20 -8.90 465.10 2125 ---- 475.70B 451.70A 475.70B 461.20 -8.90 470.10 2130 ---- 480.70B 456.70A 480.70B 466.20 -8.90 475.10 2135 ---- 485.70B 461.70A 485.40B 471.20 -8.90 480.10 2140 ---- 490.70B 466.70A 490.40B 476.20 -8.90 485.10 2145 ---- 495.70B 471.70A 495.40B 481.20 -8.90 490.10 2150 ---- 500.70B 476.80A 500.70B 486.20 -8.90 495.10 4 2155 ---- 505.70B 481.70A 505.60B 491.20 -8.90 500.10 2160 ---- 510.70B 486.70A 510.60B 496.20 -8.90 505.10 2165 ---- 515.70B 491.70A 515.60B 501.20 -8.90 510.10 2170 ---- 520.70B 496.70A 520.60B 506.20 -8.90 515.10 2175 ---- 525.70B 501.70A 525.60B 511.20 -8.90 520.10 2180 ---- 530.70B 506.70A 530.60B 516.20 -8.90 525.10 2185 ---- 535.70B 511.70A 535.60B 521.20 -8.90 530.10 2190 ---- 540.70B 516.70A 540.60B 526.20 -8.90 535.10 2195 ---- 545.70B 521.80A 545.60B 531.20 -8.90 540.10 2200 ---- 550.70B 526.70A 550.70B 536.20 -8.90 545.10 2205 ---- 555.70B 531.80A 555.60B 541.20 -8.90 550.10 2210 ---- 560.70B 536.80A 560.60B 546.20 -8.90 555.10 2215 ---- 565.70B 541.80A 565.60B 551.20 -8.90 560.10 2220 ---- 570.60B 546.80A 570.50B 556.20 -8.90 565.10 2225 ---- 575.60B 551.80A 575.50B 561.20 -8.90 570.10 2230 ---- 580.60B 557.00A 580.50B 566.20 -8.90 575.10 2235 ---- 585.60B 562.00A 585.50B 571.20 -8.90 580.10 2240 ---- 590.60B 567.00A 590.40B 576.20 -8.90 585.10 2245 ---- 595.60B 572.00A 595.40B 581.20 -8.90 590.10 2250 ---- 600.70B 576.70A 600.60B 586.20 -8.90 595.10 2255 ---- 605.60B 582.00A 605.50B 591.20 -8.90 600.10 2260 ---- 610.60B 587.00A 610.40B 596.20 -8.90 605.10 2265 ---- 615.60B 592.00A 615.40B 601.20 -8.90 610.10 2270 ---- 620.60B 596.80A 620.40B 606.20 -8.90 615.10 2275 ---- 625.60B 602.00A 625.60B 611.20 -8.90 620.10 2280 ---- 630.60B 606.80A 630.40B 616.20 -8.90 625.10 2290 ---- 640.60B 616.80A 640.40B 626.20 -8.90 635.10 2300 ---- 650.60B 627.00A 650.40B 636.20 -8.90 645.10 7 2310 ---- 660.60B 636.80A 660.30B 646.20 -8.90 655.10 1 2320 ---- 670.60B 646.90A 670.30B 656.20 -8.90 665.10 1 2325 ---- 675.60B 651.90A 675.30B 661.20 -8.90 670.10 2330 ---- 680.60B 657.00A 680.30B 666.20 -8.90 675.10 2 2340 ---- 690.60B 667.00A 690.30B 676.20 -8.90 685.10 1 2350 ---- 700.60B 676.80A 700.50B 686.20 -8.90 695.10 9 2360 ---- 710.60B 686.90A 710.30B 696.20 -8.90 705.10 3 2375 ---- 725.60B 701.80A 725.30B 711.20 -8.90 720.10 2400 ---- 750.50B 726.80A 750.30B 736.20 -8.90 745.10 1 2425 ---- 775.60B 751.80A 775.50B 761.20 -8.90 770.10 2450 ---- 800.60B 776.80A 800.30B 786.20 -8.90 795.10 2475 ---- 825.50B 801.90A 825.30B 811.20 -8.90 820.10 2500 ---- 850.60B 826.80A 850.50B 836.20 -8.90 845.10 2525 ---- 875.60B 851.90A 875.50B 861.20 -8.90 870.10 2550 ---- 900.60B 876.80A 900.50B 886.20 -8.90 895.10 1 2700 ---- 1050.50B 1027.20A 1050.30B 1036.20 -8.90 1045.10 5 2750 ---- 1100.50B 1077.20A 1100.20B 1086.20 -8.90 1095.10 6 2800 ---- 1150.50B 1127.00A 1150.20B 1136.20 -8.90 1145.10 4 3000 ---- 1350.40B 1327.30A 1350.20B 1336.20 -8.90 1345.10 2 3100 ---- 1450.30B 1427.10A 1450.10B 1436.20 -8.90 1445.10 2 900 ---- ---- ---- ---- .10 UNCH .10 2 14 950 .10 .10 .10 .10 .10 UNCH 5 .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 120 1025 ---- ---- ---- ---- .20 UNCH .20 26 1050 ---- ---- ---- ---- .20 UNCH .20 8 148 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .30 UNCH .30 277 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 396 1175 ---- ---- ---- ---- .40 UNCH .40 338 1200 ---- ---- ---- ---- .40 UNCH .40 121 1225 .40 .40 .40 .40 .50 UNCH 30 .50 3 18 1250 .50 .50 .50 .50 .60 UNCH 10 .60 26 10090 1275 ---- ---- ---- ---- .70 UNCH .70 33 1300 1.00 1.00 .90A .90A .90 UNCH 1 .90 3 1480 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 20 230 1350 1.30 1.40 1.30 1.30 1.40 -.10 3 1.50 1 64 1360 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 14 1370 1.60 1.70 1.60 1.70 1.70 -.10 2 1.80 1 7 1375 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1 21 1380 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 3 1390 1.90 2.00 1.90 2.10B 2.10 -.20 2 2.30 1 6 1400 ---- ---- 2.30A 2.30A 2.40 -.20 25 2.60 22 427 1410 2.40 2.50 2.40 2.70B 2.70 -.20 3 2.90 10 1420 3.20 3.20 2.90A 2.90A 3.00 -.30 19 3.30 1 6 1425 ---- ---- 3.00A 3.00A 3.20 -.30 1 3.50 40 1430 3.50 3.80B 3.10 3.40B 3.40 -.30 19 3.70 30 42 1440 ---- ---- 3.60A 3.60A 3.90 -.30 4.20 64 124 1445 ---- 4.60B 3.80A 4.60B 4.10 -.40 4.50 2 48 1450 5.00 5.00 4.00A 4.30 4.40 -.40 6 4.80 31 484 1455 ---- 5.20B 4.30A 5.20B 4.60 -.50 5.10 3 23 1460 ---- ---- 4.50A 4.50A 4.90 -.60 1 5.50 3 162 1465 ---- 5.90B 4.80A 5.90B 5.20 -.60 5.80 2 1470 ---- 6.30B 5.10A 6.30B 5.60 -.60 6.20 37 1475 ---- 6.80B 5.50A 6.80B 5.90 -.70 6.60 2 255 1480 ---- 7.20B 5.80A 7.20B 6.30 -.70 7.00 12 100 1485 ---- 7.70B 6.20A 7.70B 6.70 -.80 7.50 15 1490 ---- 8.20B 6.50A 8.20B 7.20 -.80 8.00 5 58 1495 ---- 8.80B 7.00A 8.80B 7.60 -.90 8.50 8 1500 9.30 9.40B 7.40 8.30B 8.10 -.90 4 9.00 7 1862 1505 ---- 10.00B 7.90A 10.00B 8.60 -1.00 9.60 3 1510 ---- 10.70B 8.30A 10.70B 9.20 -1.10 10.30 108 1515 ---- 11.40B 8.90A 11.40B 9.80 -1.10 10.90 12 1520 ---- 12.10B 9.40A 12.10B 10.40 -1.20 11.60 6 95 1525 ---- 12.90B 10.00A 12.90B 11.00 -1.30 1 12.30 8 289 1530 ---- 13.70B 10.70A 13.70B 11.70 -1.40 1 13.10 85 1535 12.60 14.60B 11.30A 12.90B 12.50 -1.50 7 14.00 13 1540 13.80 15.60B 12.10A 12.80A 13.30 -1.50 10 14.80 23 1545 ---- 16.50B 12.80A 16.50B 14.10 -1.70 15.80 5 1550 14.10 17.60B 13.60A 15.40B 15.00 -1.80 28 16.80 4 658 1555 ---- 18.70B 14.50A 18.70B 15.90 -1.90 17.80 20 1560 ---- 19.90B 15.40A 19.90B 16.90 -2.00 18.90 10 1565 ---- 21.10B 16.30A 21.10B 17.90 -2.20 20.10 9 16 1570 ---- 22.40B 17.40A 22.40B 19.00 -2.30 1 21.30 1 23 1575 ---- 23.70B 18.40A 23.70B 20.20 -2.40 22.60 27 1580 ---- 25.20B 19.50A 25.20B 21.40 -2.60 24.00 60 1585 ---- 26.80B 20.70A 26.80B 22.70 -2.70 25.40 19 1590 ---- 28.30B 22.00A 28.30B 24.10 -2.80 26.90 122 1595 ---- 30.00B 23.30A 30.00B 25.60 -2.90 28.50 24 1600 24.80 31.80B 24.70A 26.10A 27.10 -3.00 54 30.10 1 651 1605 ---- 33.50B 26.10A 33.50B 28.70 -3.10 31.80 8 1610 ---- 35.40B 27.70A 35.40B 30.40 -3.20 33.60 293 1615 ---- 37.40B 29.30A 37.40B 32.10 -3.40 35.50 75 1620 ---- 39.50B 30.90A 39.50B 33.90 -3.60 2 37.50 1 147 1625 ---- 41.60B 32.70A 41.60B 35.80 -3.70 39.50 783 1630 ---- 43.90B 34.50A 43.90B 37.70 -3.90 41.60 130 1635 ---- 46.30B 36.50A 46.30B 39.80 -4.00 43 43.80 8 42 1640 42.40 48.60B 38.50A 43.30B 42.00 -4.10 47 46.10 110 1645 ---- 51.10B 40.50A 51.10B 44.20 -4.30 48.50 20 1650 47.60 53.70B 42.70A 44.80A 46.50 -4.40 2 50.90 2 1732 1655 ---- 56.30B 45.00A 56.30B 49.00 -4.50 53.50 158 1660 50.10 59.10B 47.30A 49.60A 51.50 -4.60 34 56.10 331 1665 ---- 61.80B 49.70A 61.80B 54.10 -4.70 58.80 41 1670 57.80 64.70B 52.20A 54.70A 56.80 -4.80 2 61.60 879 1675 55.70 67.70B 54.80A 61.80B 59.50 -5.00 106 64.50 1590 1680 ---- 70.60B 57.50A 70.60B 62.30 -5.20 3 67.50 80 1685 ---- 74.00B 60.30A 74.00B 65.20 -5.40 70.60 170 1690 ---- 77.10B 63.10A 76.90B 68.20 -5.50 73.70 112 1695 ---- 80.40B 66.00A 80.20B 71.30 -5.60 76.90 39 1700 ---- 83.70B 69.00A 83.60B 74.40 -5.80 80.20 1089 1705 ---- 87.00B 72.10A 87.00B 77.70 -5.90 83.60 66 1710 ---- 90.50B 75.20A 90.50B 81.00 -6.00 87.00 177 1715 ---- 94.10B 78.50A 94.10B 84.40 -6.20 90.60 36 1720 ---- 97.70B 81.80A 97.70B 87.90 -6.20 94.10 19 1725 ---- 101.70B 85.10A 101.70B 91.40 -6.40 97.80 333 1730 ---- 105.20B 88.60A 105.20B 95.00 -6.50 101.50 79 1735 ---- 109.00B 92.10A 108.80B 98.70 -6.50 105.20 63 1740 ---- 112.90B 95.60A 112.80B 102.40 -6.60 109.00 789 1745 ---- 116.90B 99.30A 116.90B 106.20 -6.70 112.90 87 1750 ---- 121.00B 103.00A 121.00B 110.00 -6.80 116.80 943 1755 ---- 125.00B 106.70A 125.00B 113.90 -6.80 120.70 31 1760 ---- 129.10B 110.50A 129.10B 117.80 -6.90 124.70 166 1765 ---- 133.00B 114.30A 133.00B 121.80 -7.00 128.80 41 1770 ---- 137.40B 118.20A 137.40B 125.80 -7.10 132.90 41 1775 ---- 141.60B 122.10A 141.60B 129.90 -7.10 137.00 1029 1780 ---- 145.70B 126.10A 145.70B 134.00 -7.20 141.20 99 1785 ---- 150.20B 130.20A 150.20B 138.10 -7.30 145.40 20 1790 ---- 154.40B 134.30A 154.40B 142.30 -7.30 149.60 510 1795 ---- 158.60B 138.40A 158.40B 146.50 -7.40 153.90 2 1800 ---- 162.90B 142.80A 162.80B 150.80 -7.40 158.20 1566 1805 ---- 167.30B 147.00A 167.20B 155.10 -7.50 162.60 20 1810 ---- 171.90B 151.20A 171.90B 159.40 -7.60 167.00 7 1815 ---- 176.10B 155.50A 175.90B 163.80 -7.60 171.40 192 1820 ---- 180.60B 159.80A 180.50B 168.10 -7.70 175.80 10 1825 ---- 185.10B 164.10A 184.90B 172.60 -7.70 180.30 877 1830 ---- 189.70B 168.50A 189.70B 177.00 -7.70 184.70 2 1835 ---- 194.50B 172.90A 194.20B 181.50 -7.80 189.30 20 1840 ---- 198.90B 177.40A 198.90B 185.90 -7.90 193.80 8 1845 ---- 203.30B 181.80A 203.30B 190.40 -7.90 198.30 1850 ---- 207.90B 186.30A 207.80B 195.00 -7.90 202.90 108 1855 ---- 212.50B 190.80A 212.50B 199.50 -8.00 207.50 1860 ---- 217.30B 195.30A 217.00B 204.10 -8.00 212.10 2 1865 ---- 221.90B 199.90A 221.60B 208.70 -8.10 216.80 11 1870 ---- 226.50B 204.40A 226.50B 213.30 -8.10 221.40 1875 ---- 231.30B 209.00A 231.20B 217.90 -8.20 226.10 76 1880 ---- 235.90B 213.60A 235.70B 222.60 -8.20 230.80 54 1885 ---- 240.80B 218.20A 240.70B 227.20 -8.30 235.50 1 1890 ---- 245.50B 222.90A 245.40B 231.90 -8.30 240.20 12 1895 ---- 250.30B 227.50A 250.20B 236.60 -8.30 244.90 2 1900 ---- 254.90B 232.20A 254.80B 241.30 -8.40 249.70 431 1905 ---- 259.60B 237.40A 259.40B 246.00 -8.40 254.40 228 1910 ---- 264.60B 242.20A 264.50B 250.80 -8.40 259.20 256 1915 ---- 269.40B 246.90A 269.30B 255.50 -8.40 263.90 1920 ---- 274.20B 251.60A 274.10B 260.30 -8.40 268.70 7 1925 ---- 279.30B 256.40A 279.20B 265.00 -8.50 273.50 52 1930 ---- 284.00B 261.10A 283.80B 269.80 -8.50 278.30 1935 ---- 289.00B 266.00A 288.60B 274.60 -8.50 283.10 1 1940 ---- 293.80B 270.70A 293.70B 279.40 -8.50 287.90 1 1945 ---- 298.70B 275.40A 298.40B 284.20 -8.60 292.80 1950 288.40 303.50B 279.60A 289.20B 289.00 -8.60 1 297.60 1 9 1955 ---- 308.40B 285.00A 308.10B 293.80 -8.60 302.40 1960 ---- 313.20B 289.90A 312.70B 298.60 -8.70 307.30 1 1965 ---- 318.10B 294.80A 317.70B 303.50 -8.60 312.10 1 1970 ---- 322.90B 299.50A 322.60B 308.30 -8.70 317.00 3 1975 ---- 327.80B 304.40A 327.70B 313.20 -8.70 321.90 38 1980 ---- 332.70B 309.30A 332.30B 318.00 -8.70 326.70 1985 ---- 337.60B 314.10A 337.20B 322.90 -8.70 331.60 100 1990 ---- 342.50B 319.00A 342.40B 327.80 -8.70 336.50 1995 ---- 347.40B 323.80A 347.30B 332.70 -8.70 341.40 1 2000 337.50 352.30B 328.00A 337.80B 337.50 -8.80 1 346.30 6 218 2005 ---- 357.10B 333.70A 356.90B 342.40 -8.80 351.20 2 2010 ---- 362.20B 338.50A 361.70B 347.30 -8.80 356.10 2015 ---- 367.10B 343.40A 366.30B 352.20 -8.80 361.00 2020 ---- 371.90B 348.20A 371.80B 357.10 -8.80 365.90 2025 ---- 377.00B 353.30A 376.50B 362.10 -8.80 370.90 102 2030 ---- 381.80B 358.10A 381.40B 367.00 -8.80 375.80 2035 ---- 386.60B 363.00A 386.40B 371.90 -8.80 380.70 2040 ---- 391.70B 368.10A 391.30B 376.80 -8.80 385.60 2045 ---- 396.70B 373.00A 396.60B 381.80 -8.80 390.60 2050 382.80 401.20B 377.00A 387.00B 386.70 -8.80 1 395.50 1 150 2055 ---- 406.20B 382.70A 406.10B 391.70 -8.80 400.50 2060 ---- 411.10B 387.60A 410.80B 396.60 -8.80 405.40 2065 ---- 416.10B 392.80A 416.00B 401.60 -8.80 410.40 2070 ---- 421.00B 397.60A 421.00B 406.50 -8.80 415.30 1 2075 ---- 426.00B 402.50A 425.90B 411.50 -8.80 420.30 2080 ---- 430.90B 407.50A 430.90B 416.40 -8.90 425.30 2 2085 ---- 435.80B 412.40A 435.60B 421.40 -8.80 430.20 2090 ---- 440.90B 417.30A 440.80B 426.40 -8.80 435.20 2095 ---- 445.80B 422.40A 445.80B 431.30 -8.90 440.20 2100 ---- 450.80B 426.40A 450.50B 436.30 -8.90 445.20 20 2105 ---- 455.70B 432.30A 455.70B 441.30 -8.80 450.10 2110 ---- 460.70B 437.40A 460.40B 446.30 -8.80 455.10 2115 ---- 465.70B 442.20A 465.70B 451.20 -8.90 460.10 2120 ---- 470.70B 447.10A 470.70B 456.20 -8.90 465.10 2125 ---- 475.70B 452.20A 475.40B 461.20 -8.90 470.10 2130 ---- 480.70B 457.00A 480.60B 466.20 -8.90 475.10 2135 ---- 485.70B 462.10A 485.60B 471.20 -8.90 480.10 2140 ---- 490.70B 467.10A 490.60B 476.20 -8.90 485.10 2145 ---- 495.60B 472.00A 495.40B 481.20 -8.90 490.10 2150 ---- 500.70B 476.00A 500.70B 486.20 -8.90 495.10 2155 ---- 505.60B 481.90A 505.30B 491.20 -8.90 500.10 2160 ---- 510.60B 486.90A 510.60B 496.20 -8.90 505.10 2165 ---- 515.60B 492.00A 515.30B 501.20 -8.90 510.10 2170 ---- 520.60B 496.90A 520.60B 506.20 -8.90 515.10 2175 ---- 525.60B 502.00A 525.60B 511.20 -8.90 520.10 2180 ---- 530.60B 507.10A 530.60B 516.20 -8.90 525.10 2185 ---- 535.60B 512.10A 535.50B 521.20 -8.90 530.10 2190 ---- 540.60B 517.00A 540.60B 526.20 -8.90 535.10 2195 ---- 545.60B 521.90A 545.50B 531.20 -8.90 540.10 2200 ---- 550.60B 526.90A 550.30B 536.20 -8.90 545.10 1 2205 ---- 555.60B 531.90A 555.50B 541.20 -8.90 550.10 2210 ---- 560.60B 536.90A 560.50B 546.20 -8.90 555.10 2215 ---- 565.60B 541.90A 565.50B 551.20 -8.90 560.10 2220 ---- 570.60B 547.00A 570.50B 556.20 -8.90 565.10 2225 ---- 575.60B 552.20A 575.50B 561.20 -8.90 570.10 2230 ---- 580.60B 557.00A 580.50B 566.20 -8.90 575.10 2235 ---- 585.50B 562.00A 585.30B 571.20 -8.90 580.10 2240 ---- 590.50B 567.20A 590.30B 576.20 -8.90 585.10 2245 ---- 595.50B 572.20A 595.30B 581.20 -8.90 590.10 2250 ---- 600.50B 576.90A 600.30B 586.20 -8.90 595.10 2255 ---- 605.50B 582.20A 605.20B 591.20 -8.90 600.10 2260 ---- 610.50B 587.20A 610.20B 596.20 -8.90 605.10 2265 ---- 615.50B 592.20A 615.20B 601.20 -8.90 610.10 2270 ---- 620.50B 597.20A 620.20B 606.20 -8.90 615.10 2275 ---- 625.50B 602.20A 625.50B 611.20 -8.90 620.10 2280 ---- 630.50B 607.20A 630.20B 616.20 -8.90 625.10 2290 ---- 640.60B 617.20A 640.50B 626.20 -8.90 635.10 2300 ---- 650.50B 627.20A 650.50B 636.20 -8.90 645.10 2310 ---- 660.50B 637.00A 660.20B 646.20 -8.90 655.10 2320 ---- 670.50B 646.90A 670.20B 656.20 -8.90 665.10 2325 ---- 675.50B 651.90A 675.50B 661.20 -8.90 670.10 2330 ---- 680.50B 656.90A 680.20B 666.20 -8.90 675.10 2340 ---- 690.50B 666.90A 690.20B 676.20 -8.90 685.10 2350 ---- 700.50B 676.90A 700.50B 686.20 -8.90 695.10 2360 ---- 710.50B 686.90A 710.40B 696.20 -8.90 705.10 2375 ---- 725.50B 701.90A 725.40B 711.20 -8.90 720.10 2400 ---- 750.50B 726.90A 750.50B 736.20 -8.90 745.10 2425 ---- 775.40B 752.10A 775.10B 761.20 -8.90 770.10 2450 ---- 800.50B 777.20A 800.40B 786.20 -8.90 795.10 2475 ---- 825.40B 802.00A 825.10B 811.20 -8.90 820.10 2500 ---- 850.40B 827.00A 850.10B 836.20 -8.90 845.10 5 2525 ---- 875.40B 852.00A 875.30B 861.20 -8.90 870.10 2550 ---- 900.40B 877.00A 900.30B 886.20 -8.90 895.10 2650 ---- 1000.30B 977.10A 1000.00B 986.20 -8.90 995.10 3000 ---- 1350.10B 1327.20A 1349.80B 1336.20 -8.90 1345.10 3200 ---- 1549.90B 1527.20A 1549.70B 1536.20 -8.90 1545.10 3500 ---- 1849.90B 1827.40A 1849.80B 1836.20 -8.90 1845.10 4000 ---- 2349.60B 2327.60A 2349.30B 2336.20 -8.90 2345.10 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 4 74 975 ---- ---- ---- ---- .10 UNCH .10 2 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 1025 ---- ---- ---- ---- .30 -.10 .40 1050 ---- ---- ---- ---- .40 UNCH .40 1075 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .60 UNCH .60 20 1150 ---- ---- ---- ---- .60 -.10 .70 40 1175 ---- ---- ---- ---- .80 UNCH .80 122 1200 ---- ---- ---- ---- .90 UNCH .90 20 7800 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 93 1250 1.10 1.10 1.10 1.10 1.20 UNCH 10 1.20 620 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 32 1300 ---- ---- ---- ---- 1.70 UNCH 10 1.70 5 1907 1325 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 62 1350 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 45 1360 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 3 1370 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1 1375 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 9 1380 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 1390 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 1400 ---- ---- 3.80A 3.80A 3.90 -.40 4.30 660 1410 ---- ---- 4.20A 4.20A 4.30 -.40 4.70 1420 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 3 1425 ---- ---- 4.80A 4.80A 5.10 -.40 5.50 44 1430 ---- ---- 5.10A 5.10A 5.30 -.50 5.80 1440 ---- 6.50B 5.70A 6.50B 5.90 -.50 6.40 5 1450 ---- 7.20B 6.20A 7.20B 6.60 -.50 7.10 42 1460 ---- 8.00B 6.80A 6.80A 7.30 -.60 7.90 405 1465 ---- 8.50B 7.20A 8.50B 7.70 -.60 8.30 1470 ---- 8.90B 7.50A 8.90B 8.10 -.70 8.80 167 1475 ---- 9.50B 8.00A 9.40B 8.60 -.60 9.20 1 10 1480 ---- 10.00B 8.40A 9.90B 9.00 -.70 9.70 49 1485 ---- 10.60B 8.80A 10.50B 9.50 -.80 10.30 10 1490 9.60 11.00B 9.30A 9.70B 10.00 -.80 1 10.80 5 1495 ---- 11.80B 9.80A 11.70B 10.60 -.80 11.40 1500 11.20 12.40B 10.30A 10.80A 11.10 -.90 2 12.00 1165 1505 ---- 13.10B 10.90A 12.90B 11.70 -1.00 12.70 10 1510 ---- 13.80B 11.40A 13.60B 12.30 -1.10 13.40 75 1515 ---- 14.60B 12.10A 14.50B 13.00 -1.10 14.10 2 1520 ---- 15.40B 12.70A 15.30B 13.70 -1.20 14.90 6 1525 ---- 16.20B 13.30A 16.10B 14.40 -1.30 15.70 28 1530 ---- 17.10B 14.00A 17.00B 15.20 -1.30 16.50 6 1535 ---- 18.00B 14.80A 17.90B 16.00 -1.40 17.40 2 1540 ---- 19.00B 15.50A 18.90B 16.90 -1.40 18.30 30 1545 ---- 20.00B 16.40A 19.90B 17.80 -1.50 19.30 1550 17.70 21.10B 17.20A 19.10B 18.70 -1.60 1 20.30 168 1555 ---- 22.20B 18.10A 22.10B 19.70 -1.70 21.40 5 1560 ---- 23.30B 19.10A 23.30B 20.70 -1.80 22.50 8 1565 ---- 24.60B 20.10A 24.50B 21.80 -1.90 23.70 8 1570 ---- 25.90B 21.10A 25.80B 22.90 -2.00 24.90 5 1575 ---- 27.20B 22.20A 27.20B 24.10 -2.10 26.20 30 1580 ---- 28.70B 23.40A 28.60B 25.40 -2.20 27.60 5 1585 ---- 30.10B 24.60A 30.10B 26.60 -2.40 29.00 6 1590 ---- 31.70B 25.90A 31.60B 28.00 -2.50 30.50 39 1595 ---- 33.30B 27.20A 33.30B 29.40 -2.60 32.00 62 1600 29.00 35.00B 28.60A 31.80B 30.90 -2.70 17 33.60 3632 1605 ---- 36.70B 30.00A 36.70B 32.40 -2.90 35.30 3 1610 ---- 38.50B 31.50A 38.40B 34.10 -2.90 37.00 15 1615 ---- 40.40B 33.10A 40.30B 35.70 -3.10 38.80 2 1620 ---- 42.30B 34.70A 42.30B 37.50 -3.20 40.70 80 1625 ---- 44.50B 36.40A 44.50B 39.30 -3.40 42.70 116 1630 ---- 46.60B 38.10A 46.60B 41.20 -3.50 44.70 395 1635 ---- 48.70B 40.00A 48.70B 43.20 -3.60 46.80 29 1640 ---- 50.90B 41.90A 50.80B 45.20 -3.80 49.00 3 1645 ---- 53.30B 43.90A 53.30B 47.30 -3.90 51.20 17 1650 47.10 55.70B 45.90A 45.90A 49.50 -4.00 3 53.50 781 1655 ---- 58.20B 48.00A 58.20B 51.70 -4.20 55.90 9 1660 ---- 60.60B 50.20A 60.50B 54.00 -4.40 58.40 20 1665 56.80 63.40B 52.50A 57.80B 56.40 -4.50 24 60.90 16 1670 58.50 66.00B 54.80A 60.30B 58.90 -4.60 25 63.50 1 47 1675 ---- 68.60B 57.30A 68.50B 61.50 -4.70 66.20 1 169 1680 ---- 71.50B 59.80A 71.40B 64.10 -4.80 68.90 206 1685 ---- 74.40B 62.40A 74.30B 66.80 -5.00 71.80 55 1690 ---- 77.40B 65.00A 77.30B 69.50 -5.20 74.70 205 1695 ---- 80.60B 67.70A 80.60B 72.40 -5.20 77.60 5 1700 ---- 83.70B 70.50A 83.70B 75.30 -5.30 80.60 1 308 1705 ---- 86.90B 73.30A 86.90B 78.30 -5.40 83.70 13 1710 ---- 90.10B 76.20A 89.90B 81.30 -5.60 86.90 108 1715 ---- 93.30B 79.20A 93.10B 84.50 -5.60 90.10 3 1720 ---- 96.80B 82.30A 96.60B 87.70 -5.70 93.40 20 1725 ---- 99.80B 85.40A 99.60B 90.90 -5.80 96.70 6000 1730 ---- 103.30B 88.60A 103.30B 94.20 -5.90 100.10 2 1735 ---- 106.90B 91.90A 106.90B 97.60 -6.00 103.60 11 1740 ---- 110.50B 95.20A 110.50B 101.10 -6.00 107.10 1745 ---- 114.10B 98.50A 114.10B 104.50 -6.20 110.70 15 1750 ---- 117.80B 101.90A 117.60B 108.10 -6.20 114.30 686 1755 ---- 121.80B 105.50A 121.80B 111.70 -6.30 118.00 17 1760 ---- 125.30B 109.00A 125.30B 115.30 -6.40 121.70 50 1765 ---- 129.20B 112.60A 129.00B 119.00 -6.50 125.50 6 1770 ---- 133.10B 116.30A 132.90B 122.80 -6.50 129.30 5 1775 ---- 137.30B 120.00A 137.30B 126.60 -6.60 133.20 81 1780 ---- 141.00B 123.70A 140.80B 130.40 -6.70 137.10 10 1785 ---- 145.00B 127.40A 144.80B 134.30 -6.80 141.10 21 1790 ---- 149.40B 131.30A 149.40B 138.20 -6.90 145.10 1795 ---- 153.50B 135.10A 153.50B 142.10 -7.00 149.10 1800 ---- 157.30B 139.00A 157.30B 146.10 -7.10 153.20 10 1805 ---- 161.80B 143.00A 161.80B 150.20 -7.10 157.30 1810 ---- 166.00B 147.00A 166.00B 154.30 -7.10 161.40 21 1815 ---- 170.20B 151.00A 170.20B 158.40 -7.20 165.60 1820 ---- 174.50B 155.10A 174.50B 162.50 -7.30 169.80 2 1825 ---- 178.40B 159.20A 178.40B 166.70 -7.40 174.10 20 1830 ---- 182.70B 163.40A 182.60B 171.00 -7.30 178.30 75 1835 ---- 187.00B 167.60A 187.00B 175.20 -7.40 182.60 1840 ---- 191.60B 171.80A 191.60B 179.50 -7.50 187.00 123 1845 ---- 196.00B 176.00A 196.00B 183.80 -7.50 191.30 1850 ---- 200.20B 180.20A 200.10B 188.10 -7.60 195.70 253 1855 ---- 204.80B 184.50A 204.70B 192.50 -7.60 200.10 1860 ---- 209.10B 188.90A 208.90B 196.90 -7.60 204.50 1865 ---- 213.60B 193.20A 213.60B 201.30 -7.70 209.00 1 1870 ---- 218.10B 197.60A 218.10B 205.70 -7.70 213.40 1875 ---- 222.60B 202.00A 222.60B 210.10 -7.80 217.90 7 1880 ---- 227.30B 206.40A 227.30B 214.60 -7.80 222.40 1885 ---- 231.60B 210.80A 231.40B 219.10 -7.80 226.90 1890 ---- 236.30B 215.30A 236.30B 223.60 -7.90 231.50 1895 ---- 240.90B 219.70A 240.90B 228.10 -7.90 236.00 1900 ---- 245.40B 224.30A 245.40B 232.60 -8.00 240.60 170 1905 ---- 250.00B 228.70A 250.00B 237.20 -8.00 245.20 1 1910 ---- 254.60B 233.30A 254.60B 241.70 -8.10 249.80 1915 ---- 259.30B 237.80A 259.30B 246.30 -8.10 254.40 6 1920 ---- 263.90B 242.40A 263.90B 250.90 -8.10 259.00 1925 ---- 268.70B 246.90A 268.70B 255.50 -8.10 263.60 21 1930 ---- 273.30B 251.50A 273.30B 260.10 -8.20 268.30 1935 ---- 278.00B 256.10A 278.00B 264.80 -8.20 273.00 1 1940 ---- 282.70B 260.70A 282.70B 269.40 -8.20 277.60 70 1945 ---- 287.40B 265.40A 287.40B 274.10 -8.20 282.30 1950 ---- 292.20B 270.00A 292.20B 278.70 -8.40 287.10 1955 ---- 296.90B 274.70A 296.80B 283.40 -8.40 291.80 1 1960 ---- 301.50B 279.30A 301.30B 288.10 -8.40 296.50 3 1965 ---- 306.30B 284.00A 306.30B 292.80 -8.40 301.20 1970 ---- 311.20B 288.70A 311.20B 297.50 -8.50 306.00 1975 ---- 316.00B 293.40A 316.00B 302.30 -8.40 310.70 1980 ---- 320.80B 298.60A 320.80B 307.00 -8.50 315.50 1985 ---- 325.50B 303.30A 325.50B 311.80 -8.50 320.30 1990 ---- 330.80B 308.10A 330.70B 316.50 -8.50 325.00 1995 ---- 335.50B 312.80A 335.10B 321.30 -8.50 329.80 2000 ---- 340.30B 317.10A 339.90B 326.10 -8.50 334.60 1 2005 ---- 345.10B 322.40A 345.00B 330.80 -8.60 339.40 2010 ---- 349.90B 327.10A 349.20B 335.60 -8.60 344.20 2015 ---- 354.70B 331.90A 354.00B 340.40 -8.60 349.00 2020 ---- 359.50B 336.70A 359.20B 345.20 -8.70 353.90 2025 ---- 364.40B 341.50A 363.90B 350.10 -8.60 358.70 2030 ---- 369.20B 346.30A 368.90B 354.90 -8.60 363.50 2035 ---- 374.10B 351.20A 373.80B 359.70 -8.70 368.40 2040 ---- 379.00B 356.10A 378.80B 364.50 -8.70 373.20 2045 ---- 383.70B 360.90A 383.40B 369.40 -8.70 378.10 2050 ---- 388.60B 365.00A 388.30B 374.20 -8.70 382.90 2055 ---- 393.50B 370.60A 392.80B 379.10 -8.70 387.80 2060 ---- 398.50B 375.60A 397.70B 383.90 -8.80 392.70 2065 ---- 403.40B 380.30A 402.80B 388.80 -8.70 397.50 2070 ---- 408.20B 385.30A 408.00B 393.70 -8.70 402.40 2075 ---- 413.00B 390.00A 412.70B 398.60 -8.70 407.30 2080 ---- 417.90B 395.10A 417.60B 403.40 -8.80 412.20 2085 ---- 422.80B 399.70A 422.50B 408.30 -8.80 417.10 2090 ---- 427.80B 404.50A 427.50B 413.20 -8.80 422.00 2095 ---- 432.70B 409.70A 432.00B 418.10 -8.80 426.90 2100 ---- 436.90B 413.60A 436.80B 423.00 -8.80 431.80 2105 ---- 441.80B 419.30A 441.70B 427.90 -8.80 436.70 2110 ---- 447.40B 424.20A 447.10B 432.80 -8.80 441.60 2115 ---- 452.30B 429.10A 452.00B 437.70 -8.80 446.50 2120 ---- 457.20B 434.00A 456.90B 442.60 -8.90 451.50 2125 ---- 461.80B 438.90A 461.80B 447.50 -8.90 456.40 3 2130 ---- 466.70B 443.80A 466.70B 452.50 -8.80 461.30 2135 ---- 471.40B 448.90A 471.30B 457.40 -8.80 466.20 2140 ---- 476.60B 453.60A 476.60B 462.30 -8.90 471.20 2145 ---- 481.50B 458.50A 481.20B 467.20 -8.90 476.10 2150 ---- 486.50B 462.60A 486.50B 472.20 -8.90 481.10 10 2155 ---- 491.40B 468.40A 491.10B 477.10 -8.90 486.00 2160 ---- 496.40B 473.60A 496.30B 482.00 -9.00 491.00 2165 ---- 501.30B 478.50A 501.00B 487.00 -8.90 495.90 2170 ---- 506.30B 483.10A 506.00B 491.90 -9.00 500.90 2175 ---- 511.30B 488.20A 511.20B 496.90 -8.90 505.80 7 2180 ---- 516.20B 493.10A 515.90B 501.80 -9.00 510.80 2185 ---- 521.20B 498.10A 521.10B 506.80 -8.90 515.70 2190 ---- 526.10B 503.00A 525.90B 511.80 -8.90 520.70 2195 ---- 531.10B 507.90A 530.80B 516.70 -9.00 525.70 2200 ---- 536.10B 512.00A 535.80B 521.70 -8.90 8 530.60 4 2205 ---- 541.00B 517.90A 540.70B 526.70 -8.90 535.60 2210 ---- 546.00B 522.90A 545.70B 531.60 -9.00 540.60 2215 ---- 551.00B 527.80A 550.90B 536.60 -9.00 545.60 2220 ---- 555.90B 532.70A 555.60B 541.60 -9.00 550.60 2225 ---- 560.80B 538.00A 560.60B 546.60 -8.90 555.50 2230 ---- 565.90B 542.70A 565.60B 551.60 -8.90 560.50 2235 ---- 570.90B 547.70A 570.80B 556.50 -9.00 565.50 2240 ---- 575.90B 552.90A 575.80B 561.50 -9.00 570.50 2245 ---- 580.90B 557.60A 580.80B 566.50 -9.00 575.50 2250 ---- 585.90B 561.60A 585.80B 571.50 -9.00 580.50 2255 ---- 590.90B 567.80A 590.80B 576.50 -9.00 585.50 2260 ---- 595.90B 572.60A 595.80B 581.50 -9.00 590.50 2265 ---- 600.80B 577.50A 600.50B 586.50 -9.00 595.50 2270 ---- 605.80B 582.50A 605.50B 591.50 -9.00 600.50 2275 ---- 610.80B 587.70A 610.80B 596.50 -9.00 605.50 2280 ---- 615.80B 592.60A 615.50B 601.50 -9.00 610.50 2290 ---- 625.80B 602.70A 625.50B 611.50 -9.00 620.50 2300 ---- 635.80B 611.30A 635.80B 621.50 -9.00 630.50 2305 ---- 640.70B 617.50A 640.50B 626.50 -9.00 635.50 2310 ---- 645.80B 622.50A 645.50B 631.50 -9.00 640.50 2320 ---- 655.80B 632.50A 655.70B 641.50 -9.00 650.50 2325 ---- 660.80B 637.50A 660.70B 646.50 -9.00 655.50 2330 ---- 665.80B 642.50A 665.70B 651.50 -9.00 660.50 2340 ---- 675.80B 652.50A 675.70B 661.50 -9.00 670.50 2350 ---- 685.70B 662.50A 685.70B 671.50 -9.00 680.50 2360 ---- 695.70B 672.70A 695.40B 681.50 -9.00 690.50 2370 ---- 705.70B 682.50A 705.40B 691.50 -9.00 700.50 2375 ---- 710.70B 687.50A 710.40B 696.50 -9.00 705.50 2400 ---- 735.70B 712.70A 735.40B 721.50 -9.00 730.50 2425 ---- 760.70B 737.50A 760.40B 746.50 -9.00 755.50 2450 ---- 785.70B 762.50A 785.60B 771.50 -9.00 780.50 2475 ---- 810.60B 787.60A 810.30B 796.50 -9.00 805.50 2500 ---- 835.60B 812.60A 835.40B 821.50 -9.00 830.50 2525 ---- 860.60B 837.80A 860.30B 846.50 -9.00 855.50 2550 ---- 885.60B 862.80A 885.30B 871.50 -9.00 880.50 2600 ---- 935.60B 912.60A 935.30B 921.50 -9.00 930.50 2650 ---- 985.50B 962.70A 985.20B 971.50 -9.00 980.50 2700 ---- 1035.40B 1012.70A 1035.20B 1021.50 -9.00 1030.50 2750 ---- 1085.50B 1063.20A 1085.20B 1071.50 -9.00 1080.50 2800 ---- 1135.50B 1112.80A 1135.40B 1121.50 -9.00 1130.50 2850 ---- 1185.30B 1163.00A 1185.10B 1171.50 -9.00 1180.50 2900 ---- 1235.40B 1212.80A 1235.10B 1221.50 -9.00 1230.50 2950 ---- 1285.30B 1262.80A 1285.00B 1271.50 -9.00 1280.50 3000 ---- 1335.30B 1312.90A 1335.00B 1321.50 -9.00 1330.50 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 1025 ---- ---- ---- ---- .50 UNCH .50 1050 ---- ---- ---- ---- .60 UNCH .60 1075 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .80 UNCH .80 77 1125 1.00 1.00 1.00 1.00 .90 -.10 11 1.00 1150 1.00 1.10 1.00 1.10 1.10 UNCH 20 1.10 20 20 1175 ---- ---- ---- ---- 1.20 -.10 1.30 72 1200 ---- ---- ---- ---- 1.50 UNCH 1.50 2062 1225 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1250 ---- ---- ---- ---- 2.00 UNCH 2.00 60 1275 ---- ---- 2.30A 2.30A 2.40 UNCH 1 2.40 1300 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 220 1325 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 24 1350 ---- ---- 4.00A 4.00A 4.20 -.20 4.40 41 1360 4.70 4.70 4.40A 4.60A 4.60 -.20 220 4.80 1370 ---- ---- 4.80A 4.80A 5.00 -.30 1 5.30 1375 ---- ---- 5.00A 5.00A 5.20 -.30 5.50 27 1380 ---- ---- 5.20A 5.20A 5.40 -.40 5.80 1390 ---- ---- 5.70A 5.70A 5.90 -.40 6.30 1400 ---- ---- 6.20A 6.20A 6.40 -.50 1 6.90 233 1410 ---- ---- 6.70A 6.70A 7.00 -.50 7.50 1420 ---- ---- 7.30A 7.30A 7.70 -.60 8.30 1425 ---- 8.70B 7.70A 7.70A 8.00 -.60 8.60 161 1430 ---- 9.10B 8.00A 9.10B 8.40 -.60 9.00 3 1440 ---- ---- 8.70A 8.70A 9.20 -.70 9.90 1450 ---- ---- 9.50A 9.50A 10.10 -.80 10.90 53 1460 ---- 12.10B 10.50A 12.00B 11.10 -.80 11.90 1465 ---- 12.70B 11.00A 12.70B 11.60 -.80 12.40 1470 ---- 13.30B 11.50A 13.20B 12.10 -.90 13.00 1475 ---- 14.00B 12.00A 13.90B 12.70 -.90 13.60 500 1480 ---- 14.60B 12.60A 14.40B 13.30 -1.00 14.30 1 1485 ---- 15.30B 13.10A 15.20B 13.90 -1.10 15.00 1490 ---- 16.10B 13.80A 16.00B 14.50 -1.20 15.70 25 1495 ---- 16.80B 14.40A 16.60B 15.20 -1.20 16.40 1500 ---- 17.60B 15.00A 17.50B 15.90 -1.30 2 17.20 1016 1505 ---- 18.50B 15.80A 18.40B 16.70 -1.30 18.00 1510 ---- 19.30B 16.40A 19.10B 17.40 -1.40 18.80 6 1515 ---- 20.30B 17.30A 20.20B 18.30 -1.40 19.70 1520 ---- 21.20B 18.10A 21.20B 19.10 -1.50 20.60 1525 ---- 22.20B 18.80A 22.20B 20.00 -1.60 21.60 2 1530 ---- 23.30B 19.70A 23.20B 20.90 -1.70 22.60 1535 ---- 24.30B 20.60A 24.10B 21.90 -1.80 51 23.70 1540 ---- 25.50B 21.50A 25.50B 22.90 -1.80 24.70 25 1545 ---- 26.60B 22.50A 26.40B 24.00 -1.90 25.90 1550 ---- 27.90B 23.50A 27.80B 25.10 -2.00 2 27.10 1112 1555 ---- 29.20B 24.60A 29.10B 26.20 -2.10 28.30 1560 ---- 30.50B 25.70A 30.40B 27.40 -2.20 29.60 1565 ---- 31.90B 26.90A 31.80B 28.70 -2.20 30.90 1 1570 ---- 33.30B 28.10A 33.20B 30.00 -2.30 32.30 8 1575 ---- 34.80B 29.30A 34.70B 31.30 -2.50 33.80 409 1580 ---- 36.30B 30.70A 36.10B 32.70 -2.60 35.30 1585 ---- 38.00B 32.10A 37.90B 34.20 -2.70 36.90 25 1590 ---- 39.70B 33.50A 39.70B 35.70 -2.80 38.50 26 1595 ---- 41.40B 34.90A 41.40B 37.20 -3.00 40.20 1600 ---- 43.20B 36.40A 43.20B 38.90 -3.00 41.90 460 1605 ---- 45.20B 38.00A 45.20B 40.60 -3.10 43.70 3 1610 ---- 47.00B 39.70A 46.90B 42.30 -3.30 45.60 3 1615 ---- 49.00B 41.40A 48.90B 44.10 -3.40 47.50 1620 ---- 51.00B 43.10A 50.90B 46.00 -3.50 49.50 35 1625 ---- 53.30B 45.00A 53.30B 47.90 -3.60 51.50 57 1630 ---- 55.30B 46.90A 55.20B 49.90 -3.70 53.60 111 1635 ---- 57.60B 48.90A 57.50B 52.00 -3.80 55.80 1640 ---- 59.90B 50.80A 59.80B 54.10 -3.90 58.00 20 1645 ---- 62.30B 52.90A 62.10B 56.30 -4.00 60.30 12 1650 ---- 64.70B 55.00A 64.70B 58.50 -4.20 62.70 360 1655 ---- 67.20B 57.20A 67.10B 60.90 -4.20 65.10 1660 ---- 69.80B 59.50A 69.70B 63.30 -4.30 67.60 2 1665 ---- 72.40B 61.80A 72.30B 65.70 -4.50 70.20 20 1670 ---- 75.10B 64.20A 75.00B 68.20 -4.60 72.80 12 1675 70.30 77.90B 66.70A 70.40B 70.80 -4.70 2 75.50 90 1680 ---- 80.70B 69.30A 80.70B 73.50 -4.80 78.30 5 1685 ---- 83.70B 71.90A 83.60B 76.20 -4.90 81.10 6 1690 ---- 86.60B 74.60A 86.50B 79.00 -5.00 84.00 4 1695 ---- 89.80B 77.30A 89.80B 81.80 -5.10 86.90 1700 ---- 92.90B 80.10A 92.90B 84.70 -5.30 90.00 331 1705 ---- 95.80B 82.90A 95.70B 87.70 -5.30 93.00 225 1710 ---- 99.00B 85.80A 99.00B 90.70 -5.40 96.10 1715 ---- 102.50B 88.80A 102.50B 93.80 -5.50 99.30 250 1720 ---- 105.80B 91.80A 105.50B 96.90 -5.60 102.50 6 1725 ---- 109.20B 94.90A 109.20B 100.10 -5.70 105.80 178 1730 ---- 112.40B 98.10A 112.20B 103.40 -5.80 109.20 1 1735 ---- 115.60B 101.30A 115.60B 106.70 -5.90 112.60 1740 ---- 119.10B 104.50A 118.90B 110.10 -5.90 116.00 5 1745 ---- 122.70B 107.80A 122.60B 113.50 -6.00 119.50 1 1750 ---- 126.30B 111.20A 126.30B 116.90 -6.10 123.00 157 1755 ---- 130.20B 114.60A 130.20B 120.40 -6.20 126.60 1760 ---- 133.90B 118.10A 133.90B 124.00 -6.30 130.30 51 1765 ---- 137.50B 121.60A 137.40B 127.60 -6.30 133.90 1770 ---- 141.40B 125.10A 141.40B 131.30 -6.40 137.70 4 1775 ---- 145.10B 128.70A 145.00B 135.00 -6.40 141.40 154 1780 ---- 148.90B 132.40A 148.90B 138.70 -6.50 145.20 1785 ---- 152.90B 136.10A 152.90B 142.50 -6.60 149.10 1790 ---- 156.80B 139.80A 156.50B 146.30 -6.70 153.00 1795 ---- 160.90B 143.60A 160.80B 150.20 -6.70 156.90 1800 ---- 164.80B 147.40A 164.60B 154.10 -6.70 160.80 1 277 1805 ---- 168.80B 151.20A 168.50B 158.00 -6.80 164.80 5 1810 ---- 173.00B 155.10A 172.90B 162.00 -6.80 168.80 1815 ---- 176.90B 159.00A 176.90B 166.00 -6.90 172.90 1820 ---- 181.10B 163.00A 180.80B 170.00 -7.00 177.00 1825 ---- 185.20B 167.00A 184.90B 174.10 -7.00 181.10 7 1830 ---- 189.40B 171.00A 189.30B 178.20 -7.10 185.30 30 1835 ---- 193.60B 175.10A 193.60B 182.30 -7.10 189.40 1840 ---- 197.90B 179.10A 197.60B 186.40 -7.20 193.60 1845 ---- 202.10B 183.30A 202.10B 190.60 -7.30 197.90 1850 ---- 206.50B 187.40A 206.40B 194.80 -7.30 202.10 14 1855 ---- 210.70B 191.60A 210.70B 199.10 -7.30 206.40 1860 ---- 215.00B 195.80A 215.00B 203.30 -7.40 210.70 1865 ---- 219.40B 200.00A 219.30B 207.60 -7.40 215.00 1870 ---- 223.80B 204.30A 223.70B 211.90 -7.50 219.40 15 1875 ---- 228.20B 208.50A 228.20B 216.20 -7.60 223.80 15 1880 ---- 232.60B 212.80A 232.60B 220.60 -7.60 228.20 1 1885 ---- 237.10B 217.20A 237.00B 224.90 -7.70 232.60 1890 ---- 241.50B 221.50A 241.50B 229.30 -7.70 237.00 1 1895 ---- 246.00B 225.90A 246.00B 233.70 -7.80 241.50 1900 ---- 250.50B 230.20A 250.50B 238.10 -7.80 245.90 9 1905 ---- 255.00B 234.60A 254.90B 242.60 -7.80 250.40 1 1910 ---- 259.50B 239.10A 259.50B 247.00 -7.90 254.90 1915 ---- 264.10B 243.50A 264.10B 251.50 -7.90 259.40 1920 ---- 268.50B 247.90A 268.50B 256.00 -7.90 263.90 1925 ---- 273.30B 252.40A 272.70B 260.50 -7.90 268.40 20 1930 ---- 277.60B 256.90A 277.30B 265.00 -8.00 273.00 1 1935 ---- 282.20B 261.40A 281.90B 269.60 -7.90 277.50 1 1940 ---- 286.80B 265.90A 286.80B 274.10 -8.00 282.10 1945 ---- 291.50B 270.40A 291.40B 278.70 -8.00 286.70 1950 ---- 296.10B 275.00A 296.10B 283.30 -8.00 291.30 8 1955 ---- 300.70B 279.50A 300.70B 287.90 -8.10 296.00 1960 ---- 305.30B 284.10A 305.30B 292.50 -8.10 300.60 1965 ---- 310.00B 288.70A 310.00B 297.10 -8.10 305.20 1970 ---- 314.60B 293.30A 314.60B 301.70 -8.20 309.90 1975 ---- 319.30B 297.90A 319.20B 306.30 -8.30 314.60 11 1980 ---- 324.00B 302.50A 324.00B 311.00 -8.20 319.20 1 1985 ---- 328.70B 307.10A 328.70B 315.60 -8.30 323.90 1990 ---- 333.40B 311.80A 333.40B 320.30 -8.30 328.60 1 1995 ---- 338.10B 316.40A 337.80B 325.00 -8.30 333.30 2000 ---- 342.90B 321.10A 342.60B 329.70 -8.30 338.00 1 2005 ---- 347.70B 325.70A 347.60B 334.30 -8.40 342.70 2010 ---- 352.20B 330.40A 352.00B 339.00 -8.40 347.40 2015 ---- 357.10B 335.10A 357.00B 343.80 -8.40 352.20 2020 ---- 361.90B 339.80A 361.80B 348.50 -8.40 356.90 2025 ---- 366.50B 344.50A 366.30B 353.20 -8.40 361.60 2030 ---- 371.40B 349.20A 371.30B 357.90 -8.50 366.40 2035 ---- 376.10B 354.00A 376.10B 362.70 -8.50 371.20 2040 ---- 380.90B 359.30A 380.60B 367.40 -8.50 375.90 2045 ---- 385.60B 364.10A 385.40B 372.20 -8.50 380.70 2050 ---- 391.00B 368.20A 390.90B 377.00 -8.50 385.50 2055 ---- 395.70B 373.60A 395.00B 381.70 -8.60 390.30 2060 ---- 400.40B 378.30A 400.10B 386.50 -8.60 395.10 2065 ---- 405.40B 383.20A 405.30B 391.30 -8.60 399.90 2070 ---- 410.10B 388.00A 409.80B 396.10 -8.60 404.70 2075 ---- 414.90B 392.70A 414.50B 400.90 -8.60 409.50 2080 ---- 419.90B 397.50A 419.40B 405.70 -8.70 414.40 2085 ---- 424.60B 402.30A 424.50B 410.50 -8.70 419.20 2090 ---- 429.60B 407.10A 428.80B 415.40 -8.60 424.00 2095 ---- 434.20B 411.90A 434.00B 420.20 -8.60 428.80 2100 ---- 439.20B 416.00A 439.10B 425.00 -8.70 433.70 3 2105 ---- 444.20B 421.60A 443.40B 429.90 -8.60 438.50 2110 ---- 448.90B 426.40A 448.60B 434.70 -8.70 443.40 2115 ---- 453.90B 431.30A 453.10B 439.50 -8.70 448.20 2120 ---- 458.80B 436.10A 458.50B 444.40 -8.70 453.10 2125 ---- 463.50B 441.20A 463.40B 449.20 -8.80 458.00 2130 ---- 468.50B 445.80A 468.40B 454.10 -8.70 462.80 2135 ---- 473.40B 450.90A 472.60B 459.00 -8.70 467.70 2140 ---- 478.10B 455.60A 477.70B 463.80 -8.80 472.60 2145 ---- 483.00B 460.50A 482.70B 468.70 -8.80 477.50 2150 ---- 488.00B 464.50A 487.50B 473.60 -8.80 482.40 24 2155 ---- 492.70B 470.20A 492.50B 478.50 -8.70 487.20 2160 ---- 497.70B 475.00A 497.40B 483.40 -8.70 492.10 2165 ---- 502.60B 479.90A 502.30B 488.30 -8.70 497.00 2170 ---- 507.50B 484.80A 507.20B 493.10 -8.80 501.90 2175 ---- 512.60B 489.60A 512.20B 498.00 -8.80 506.80 2180 ---- 517.60B 494.50A 516.70B 502.90 -8.90 511.80 2185 ---- 521.60B 499.70A 521.40B 507.80 -8.90 516.70 2190 ---- 526.50B 504.60A 526.40B 512.80 -8.80 521.60 2195 ---- 531.70B 509.20A 531.50B 517.70 -8.80 526.50 2200 ---- 536.40B 513.30A 536.30B 522.60 -8.80 531.40 82 2205 ---- 541.60B 519.30A 541.40B 527.50 -8.90 536.40 2210 ---- 547.00B 524.20A 546.50B 532.40 -8.90 541.30 2215 ---- 551.50B 528.90A 551.20B 537.40 -8.80 546.20 2220 ---- 556.10B 533.80A 556.00B 542.30 -8.90 551.20 2225 ---- 561.30B 538.80A 561.10B 547.20 -8.90 556.10 6 2230 ---- 566.30B 543.80A 566.00B 552.20 -8.80 561.00 2235 ---- 571.30B 548.60A 571.20B 557.10 -8.90 566.00 2240 ---- 576.10B 553.70A 575.90B 562.00 -8.90 570.90 2245 ---- 581.20B 558.80A 581.10B 567.00 -8.90 575.90 2250 ---- 586.00B 562.50A 585.80B 571.90 -9.00 580.90 18 2255 ---- 591.00B 568.50A 590.70B 576.90 -8.90 585.80 2260 ---- 596.00B 573.40A 595.70B 581.80 -9.00 590.80 2265 ---- 600.90B 578.30A 600.60B 586.80 -8.90 595.70 2270 ---- 605.90B 583.30A 605.60B 591.80 -8.90 600.70 2275 ---- 610.90B 588.40A 610.80B 596.70 -9.00 605.70 2280 ---- 615.80B 593.10A 615.50B 601.70 -8.90 610.60 2285 ---- 620.80B 598.30A 620.50B 606.70 -8.90 615.60 2290 ---- 625.80B 603.10A 625.70B 611.60 -9.00 620.60 2300 ---- 635.80B 611.90A 635.70B 621.60 -9.00 16 630.60 1 2310 ---- 645.70B 622.90A 645.40B 631.50 -9.00 640.50 2320 ---- 655.60B 632.90A 655.40B 641.50 -9.00 650.50 2325 ---- 660.70B 637.90A 660.40B 646.50 -9.00 655.50 2330 ---- 665.70B 642.90A 665.40B 651.50 -9.00 660.50 2340 ---- 675.60B 652.70A 675.30B 661.50 -9.00 670.50 2350 ---- 685.60B 661.50A 685.30B 671.50 -9.00 680.50 2360 ---- 695.60B 672.80A 695.50B 681.50 -9.00 690.50 2370 ---- 705.50B 682.80A 705.20B 691.50 -9.00 700.50 2375 ---- 710.50B 687.80A 710.20B 696.50 -9.00 705.50 2400 ---- 735.50B 711.30A 735.20B 721.50 -9.00 730.50 10 2425 ---- 760.50B 737.70A 760.20B 746.50 -9.00 755.50 2450 ---- 785.50B 762.90A 785.20B 771.50 -9.00 780.50 2475 ---- 810.40B 787.70A 810.10B 796.50 -9.00 805.50 2500 ---- 835.40B 813.10A 835.10B 821.50 -9.00 830.50 2525 ---- 860.30B 838.00A 860.00B 846.50 -9.00 855.50 2550 ---- 885.20B 862.70A 885.00B 871.50 -9.00 880.50 2700 ---- 1035.00B 1012.80A 1034.90B 1021.50 -9.00 1030.50 3000 ---- 1334.90B 1312.90A 1334.60B 1321.50 -9.00 1330.50 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.10 UNCH 1.10 1125 ---- ---- ---- ---- 1.20 -.10 1.30 1150 ---- ---- ---- ---- 1.40 -.10 1.50 1175 ---- ---- ---- ---- 1.60 -.10 1.70 1200 ---- ---- ---- ---- 1.90 -.10 2.00 50 1225 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1250 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1275 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1300 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 26 1325 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 1350 ---- ---- 5.20A 5.20A 5.30 -.30 5.60 1 1375 ---- ---- 6.30A 6.30A 6.50 -.30 6.80 1380 ---- ---- 6.50A 6.50A 6.80 -.30 7.10 1390 ---- ---- 7.10A 7.10A 7.30 -.40 7.70 1400 ---- ---- 7.70A 7.70A 7.90 -.50 8.40 1410 ---- 9.20B 8.30A 8.30A 8.60 -.50 9.10 1420 ---- 10.00B 9.00A 9.00A 9.40 -.50 9.90 1425 ---- ---- 9.40A 9.40A 9.70 -.60 10.30 25 1430 ---- 10.90B 9.70A 9.70A 10.10 -.70 10.80 1440 ---- 11.80B 10.60A 10.60A 11.00 -.70 11.70 1450 ---- 12.90B 11.50A 12.90B 12.00 -.70 12.70 1460 ---- ---- 12.40A 12.40A 13.00 -.90 13.90 1470 ---- 15.30B 13.50A 15.20B 14.10 -1.00 15.10 1475 ---- 16.00B 14.00A 16.00B 14.70 -1.00 15.70 1480 ---- 16.70B 14.70A 16.70B 15.30 -1.10 16.40 1485 ---- 17.40B 15.30A 17.30B 16.00 -1.10 17.10 1490 ---- 18.10B 15.90A 17.90B 16.60 -1.20 17.80 1495 ---- 18.90B 16.50A 18.70B 17.30 -1.30 18.60 1500 ---- 19.70B 17.30A 19.50B 18.10 -1.30 19.40 5 1505 ---- 20.60B 18.00A 20.50B 18.80 -1.40 20.20 1510 ---- 21.30B 18.70A 18.70A 19.60 -1.50 21.10 1515 ---- 22.40B 19.50A 22.30B 20.40 -1.60 22.00 1520 ---- 23.30B 20.30A 23.10B 21.30 -1.60 22.90 1525 ---- 24.30B 21.10A 24.10B 22.20 -1.70 23.90 1530 ---- 25.40B 22.00A 25.40B 23.10 -1.80 24.90 1535 ---- 26.40B 22.90A 26.20B 24.10 -1.80 25.90 1540 ---- 27.50B 23.90A 27.50B 25.10 -1.90 27.00 1545 ---- 28.70B 24.90A 28.60B 26.10 -2.00 28.10 1550 ---- 29.90B 25.90A 29.80B 27.20 -2.10 29.30 54 1555 ---- 31.20B 27.00A 31.20B 28.30 -2.20 30.50 1560 ---- 32.50B 28.00A 32.50B 29.50 -2.30 31.80 1565 ---- 33.80B 29.20A 33.70B 30.70 -2.40 33.10 1570 ---- 35.20B 30.50A 35.10B 32.00 -2.40 34.40 1575 ---- 36.70B 31.70A 36.60B 33.30 -2.50 35.80 1 1580 ---- 38.30B 32.90A 38.30B 34.70 -2.60 37.30 1585 ---- 39.70B 34.40A 39.60B 36.10 -2.70 38.80 1590 ---- 41.30B 35.70A 41.20B 37.50 -2.80 40.30 1595 ---- 42.90B 37.10A 42.70B 39.10 -2.80 41.90 1600 ---- 44.70B 38.60A 44.60B 40.60 -3.00 43.60 1605 ---- 46.50B 40.10A 46.40B 42.20 -3.10 45.30 1610 ---- 48.30B 41.70A 48.20B 43.90 -3.20 47.10 1615 ---- 50.20B 43.30A 50.10B 45.60 -3.30 48.90 1620 ---- 52.20B 45.00A 52.10B 47.40 -3.40 50.80 1625 50.50 54.20B 46.80A 48.40A 49.30 -3.40 10 52.70 80 1630 ---- 56.20B 48.60A 56.10B 51.20 -3.50 54.70 1635 ---- 58.40B 50.40A 58.30B 53.10 -3.70 56.80 1640 ---- 60.60B 52.50A 60.50B 55.10 -3.80 58.90 1645 ---- 62.80B 54.30A 62.70B 57.20 -3.90 61.10 1650 ---- 65.10B 56.40A 65.00B 59.40 -3.90 22 63.30 500 1655 ---- 67.50B 58.50A 67.30B 61.60 -4.00 65.60 1660 ---- 69.90B 60.70A 69.80B 63.80 -4.20 68.00 1665 ---- 72.40B 62.80A 72.20B 66.10 -4.30 70.40 1 1 1670 ---- 74.90B 65.10A 74.80B 68.50 -4.40 72.90 1675 72.10 77.70B 67.50A 69.50A 70.90 -4.50 10 75.40 125 1680 ---- 80.20B 69.80A 80.20B 73.40 -4.60 78.00 3 1685 ---- 83.10B 72.20A 83.10B 76.00 -4.60 80.60 1690 ---- 85.70B 74.80A 85.50B 78.60 -4.80 83.40 1 1695 ---- 88.50B 77.40A 88.40B 81.30 -4.80 86.10 1700 ---- 91.40B 79.90A 91.30B 84.00 -5.00 89.00 25 1705 ---- 94.40B 82.70A 94.30B 86.80 -5.10 91.90 1710 ---- 97.40B 85.40A 97.30B 89.70 -5.10 94.80 1715 ---- 100.40B 88.20A 100.40B 92.60 -5.20 97.80 1 1 1720 ---- 103.80B 91.10A 103.80B 95.50 -5.30 100.80 1725 ---- 106.70B 94.00A 106.60B 98.50 -5.40 103.90 1730 ---- 110.20B 96.90A 110.20B 101.60 -5.50 107.10 1735 ---- 113.20B 100.00A 113.20B 104.70 -5.60 110.30 1740 ---- 116.50B 103.00A 116.40B 107.90 -5.70 113.60 1 1745 ---- 119.90B 106.20A 119.80B 111.10 -5.80 116.90 1750 ---- 123.40B 109.30A 123.30B 114.40 -5.80 120.20 1755 ---- 126.50B 112.60A 126.30B 117.70 -5.90 123.60 1760 ---- 130.00B 115.80A 129.80B 121.00 -6.10 127.10 1765 ---- 133.60B 119.20A 133.40B 124.40 -6.20 130.60 1770 ---- 137.20B 122.50A 137.20B 127.90 -6.20 134.10 1775 ---- 140.80B 126.00A 140.80B 131.40 -6.30 137.70 252 1780 ---- 144.50B 129.50A 144.50B 135.00 -6.30 141.30 1785 ---- 148.20B 133.00A 148.20B 138.50 -6.50 145.00 1 1790 ---- 151.90B 136.50A 151.90B 142.20 -6.50 148.70 1795 ---- 155.70B 140.10A 155.70B 145.80 -6.60 152.40 1800 ---- 159.60B 143.80A 159.60B 149.50 -6.70 156.20 2 1805 ---- 163.40B 147.40A 163.40B 153.30 -6.70 160.00 1 1810 ---- 167.40B 151.10A 167.30B 157.10 -6.80 163.90 1815 ---- 171.30B 154.90A 171.00B 160.90 -6.80 167.70 1820 ---- 175.20B 158.70A 175.20B 164.70 -7.00 171.70 1825 ---- 179.20B 162.50A 179.20B 168.60 -7.00 175.60 2 1830 ---- 183.20B 166.30A 183.20B 172.50 -7.10 179.60 1835 ---- 187.30B 170.20A 187.00B 176.50 -7.10 183.60 1840 ---- 191.30B 174.10A 191.20B 180.50 -7.10 187.60 1845 ---- 195.40B 178.10A 195.10B 184.50 -7.20 191.70 1850 ---- 199.60B 182.10A 199.30B 188.50 -7.30 195.80 70 1855 ---- 203.70B 186.10A 203.70B 192.60 -7.30 199.90 1860 ---- 207.90B 190.10A 207.60B 196.70 -7.40 204.10 1865 ---- 212.10B 194.20A 212.10B 200.80 -7.40 208.20 1 1870 ---- 216.30B 198.20A 216.00B 204.90 -7.50 212.40 1875 ---- 220.60B 202.40A 220.30B 209.10 -7.50 216.60 1880 ---- 224.80B 206.40A 224.80B 213.30 -7.60 220.90 1885 ---- 229.10B 210.70A 229.10B 217.50 -7.60 225.10 1 1890 ---- 233.40B 214.90A 233.40B 221.70 -7.70 229.40 1895 ---- 237.80B 219.00A 237.50B 226.00 -7.70 233.70 1900 ---- 242.10B 223.30A 242.10B 230.30 -7.70 238.00 1905 ---- 246.50B 227.50A 246.50B 234.60 -7.80 242.40 1910 ---- 250.90B 231.80A 250.80B 238.90 -7.80 246.70 1915 ---- 255.30B 236.10A 255.30B 243.20 -7.90 251.10 1 1920 ---- 259.70B 240.40A 259.70B 247.60 -7.90 255.50 1925 ---- 264.10B 244.80A 264.10B 252.00 -7.90 259.90 1 1930 ---- 268.60B 249.10A 268.60B 256.40 -8.00 264.40 1 1935 ---- 273.10B 253.50A 273.10B 260.80 -8.00 268.80 1 1940 ---- 277.50B 257.90A 277.50B 265.20 -8.10 273.30 1 1945 ---- 282.00B 262.30A 282.00B 269.60 -8.10 277.70 1950 ---- 286.60B 266.70A 286.50B 274.10 -8.10 282.20 1955 ---- 291.10B 271.10A 291.10B 278.60 -8.10 286.70 1960 ---- 295.60B 275.60A 295.60B 283.10 -8.20 291.30 1965 ---- 300.00B 280.00A 300.00B 287.60 -8.20 295.80 1970 ---- 304.60B 284.50A 304.60B 292.10 -8.20 300.30 1975 ---- 309.10B 289.00A 309.10B 296.60 -8.30 304.90 1980 ---- 313.70B 293.50A 313.70B 301.20 -8.20 309.40 1985 ---- 318.40B 298.00A 318.40B 305.70 -8.30 314.00 1990 ---- 323.00B 302.60A 322.90B 310.30 -8.30 318.60 1995 ---- 327.60B 307.10A 327.60B 314.90 -8.30 323.20 2000 ---- 332.30B 311.70A 332.20B 319.40 -8.40 327.80 2005 ---- 336.90B 316.20A 336.90B 324.00 -8.40 332.40 2010 ---- 341.50B 320.80A 341.50B 328.60 -8.50 337.10 2015 ---- 346.20B 325.40A 346.20B 333.20 -8.50 341.70 2020 ---- 350.80B 330.00A 350.50B 337.90 -8.40 346.30 2025 ---- 355.50B 334.60A 355.40B 342.50 -8.50 351.00 2030 ---- 360.10B 339.20A 359.90B 347.10 -8.60 355.70 2035 ---- 364.80B 343.90A 364.60B 351.80 -8.50 360.30 2040 ---- 369.50B 348.50A 369.30B 356.50 -8.50 365.00 2045 ---- 374.20B 353.20A 374.00B 361.10 -8.60 369.70 2050 ---- 379.00B 357.80A 379.00B 365.80 -8.60 374.40 2055 ---- 383.70B 362.50A 383.60B 370.50 -8.60 379.10 2060 ---- 388.40B 367.20A 388.10B 375.20 -8.60 383.80 1 2065 ---- 393.10B 371.80A 392.90B 379.90 -8.60 388.50 2 2070 ---- 397.90B 376.50A 397.60B 384.60 -8.70 393.30 1 2075 ---- 402.70B 381.20A 402.60B 389.30 -8.70 398.00 2080 ---- 408.00B 385.90A 407.80B 394.00 -8.70 402.70 2085 ---- 412.20B 390.70A 411.90B 398.80 -8.70 407.50 2090 ---- 417.50B 395.40A 416.70B 403.50 -8.80 412.30 2095 ---- 422.10B 400.10A 421.90B 408.30 -8.70 417.00 2100 ---- 426.90B 404.80A 426.30B 413.00 -8.80 421.80 2105 ---- 431.70B 410.40A 431.40B 417.80 -8.80 426.60 2110 ---- 436.50B 415.20A 436.10B 422.60 -8.80 431.40 2115 ---- 441.30B 419.60A 440.90B 427.30 -8.80 436.10 2120 ---- 446.00B 424.60A 445.40B 432.10 -8.80 440.90 2125 ---- 450.90B 429.60A 450.60B 436.90 -8.80 445.70 2130 ---- 455.90B 434.10A 455.70B 441.70 -8.80 450.50 2135 ---- 460.50B 438.80A 460.30B 446.50 -8.90 455.40 2140 ---- 465.30B 443.80A 464.70B 451.30 -8.90 460.20 2145 ---- 470.10B 448.60A 469.50B 456.10 -8.90 465.00 2150 ---- 475.20B 452.50A 474.40B 460.90 -8.90 469.80 2155 ---- 479.70B 458.30A 479.20B 465.80 -8.80 474.60 2160 ---- 484.70B 463.00A 484.40B 470.60 -8.90 479.50 2165 ---- 489.60B 467.80A 488.90B 475.40 -8.90 484.30 2170 ---- 494.50B 472.70A 493.80B 480.20 -9.00 489.20 2175 ---- 499.50B 477.30A 499.30B 485.10 -8.90 494.00 2180 ---- 504.40B 482.20A 504.20B 489.90 -9.00 498.90 2185 ---- 509.30B 487.00A 509.10B 494.80 -8.90 503.70 2190 ---- 514.10B 491.90A 513.30B 499.60 -9.00 508.60 2195 ---- 518.80B 496.70A 518.50B 504.50 -9.00 513.50 2200 ---- 523.90B 500.80A 523.70B 509.30 -9.00 518.30 2205 ---- 528.40B 506.80A 527.90B 514.20 -9.00 523.20 2210 ---- 533.70B 511.30A 532.80B 519.10 -9.00 528.10 2215 ---- 538.60B 516.40A 538.10B 523.90 -9.10 533.00 2220 ---- 543.40B 521.00A 543.20B 528.80 -9.00 537.80 2225 ---- 548.30B 526.00A 548.10B 533.70 -9.00 542.70 2230 ---- 553.20B 530.90A 553.00B 538.60 -9.00 547.60 2235 ---- 557.40B 536.00A 557.20B 543.50 -9.00 552.50 2240 ---- 562.10B 540.60A 561.90B 548.40 -9.00 557.40 2245 ---- 567.00B 545.50A 566.90B 553.30 -9.00 562.30 2250 ---- 572.00B 549.50A 571.80B 558.20 -9.00 567.20 2255 ---- 577.20B 555.30A 577.10B 563.10 -9.10 572.20 2260 ---- 582.10B 560.40A 581.80B 568.00 -9.10 577.10 2265 ---- 587.00B 565.10A 586.70B 572.90 -9.10 582.00 2270 ---- 591.90B 570.00A 591.60B 577.80 -9.10 586.90 2275 ---- 596.90B 574.80A 596.80B 582.70 -9.10 591.80 2280 ---- 601.80B 580.10A 601.50B 587.60 -9.20 596.80 2290 ---- 611.70B 589.90A 611.40B 597.50 -9.10 606.60 2300 600.80 621.60B 598.50A 612.20B 607.40 -9.10 5 616.50 2310 ---- 631.50B 609.40A 631.20B 617.20 -9.20 626.40 2320 ---- 641.20B 619.20A 641.00B 627.10 -9.20 636.30 2325 ---- 646.30B 624.20A 646.00B 632.10 -9.20 641.30 2330 ---- 651.10B 629.20A 650.90B 637.00 -9.20 646.20 2340 ---- 661.10B 639.10A 660.80B 646.90 -9.30 656.20 2350 ---- 671.10B 647.70A 671.00B 656.90 -9.20 1 666.10 2360 ---- 680.90B 658.90A 680.70B 666.80 -9.20 676.00 2370 ---- 690.90B 668.80A 690.60B 676.70 -9.30 686.00 2375 ---- 695.90B 673.70A 695.80B 681.70 -9.30 691.00 2400 ---- 720.70B 697.30A 720.50B 706.60 -9.30 715.90 2425 ---- 745.80B 723.40A 745.50B 731.60 -9.30 740.90 2450 ---- 770.70B 746.90A 770.40B 756.60 -9.30 765.90 2475 ---- 795.40B 773.50A 795.20B 781.60 -9.30 790.90 2500 ---- 820.60B 796.80A 820.30B 806.60 -9.30 815.90 2525 ---- 845.50B 823.40A 845.20B 831.60 -9.30 840.90 2550 ---- 870.50B 848.30A 870.20B 856.60 -9.30 865.90 2750 ---- 1070.00B 1048.40A 1069.90B 1056.60 -9.30 1065.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 14 1025 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1050 ---- ---- ---- ---- 1.10 -.10 1.20 1060 ---- ---- ---- ---- 1.20 UNCH 1.20 1070 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1080 ---- ---- ---- ---- 1.30 -.10 1.40 40 1090 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.70 UNCH 1.70 1125 ---- ---- ---- ---- 1.70 -.10 1.80 1130 ---- ---- ---- ---- 1.80 UNCH 1.80 1140 ---- ---- ---- ---- 1.90 -.10 2.00 1150 ---- ---- ---- ---- 2.00 -.10 2.10 1155 ---- ---- ---- ---- 2.10 UNCH 2.10 1160 ---- ---- ---- ---- 2.10 -.10 2.20 1165 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1170 ---- ---- ---- ---- 2.20 -.10 2.30 1175 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 100 1180 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1185 ---- ---- ---- ---- 2.50 UNCH 2.50 1190 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1195 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1200 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 100 1205 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1210 ---- ---- ---- ---- 2.80 -.10 2.90 5 1215 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1220 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1225 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 25 1230 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 4 1235 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1 1240 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1245 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1250 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 5 1255 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 1260 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1265 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1270 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1275 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 41 1280 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1285 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1290 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1295 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 1300 ---- ---- 4.90A 4.90A 5.00 -.30 5.30 55 1305 ---- ---- 5.10A 5.10A 5.20 -.30 5.50 1310 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 1315 ---- ---- 5.50A 5.50A 5.60 -.20 5.80 1320 ---- ---- 5.70A 5.70A 5.80 -.30 6.10 1325 ---- ---- 5.90A 5.90A 6.00 -.30 6.30 1330 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 1335 ---- ---- 6.30A 6.30A 6.40 -.40 6.80 1340 ---- ---- 6.60A 6.60A 6.70 -.30 7.00 1345 ---- ---- 6.80A 6.80A 6.90 -.40 7.30 1350 ---- ---- 7.00A 7.00A 7.20 -.30 7.50 158 1355 ---- ---- 7.30A 7.30A 7.40 -.40 7.80 1360 ---- ---- 7.50A 7.50A 7.70 -.40 8.10 4 1365 ---- ---- 7.90A 7.90A 8.00 -.40 8.40 1370 ---- ---- 8.10A 8.10A 8.30 -.50 8.80 1375 ---- ---- 8.40A 8.40A 8.60 -.50 9.10 1380 ---- ---- 8.70A 8.70A 9.00 -.50 9.50 1385 ---- ---- 9.10A 9.10A 9.30 -.50 9.80 1390 ---- ---- 9.40A 9.40A 9.70 -.50 10.20 3 1395 ---- 10.70B 9.70A 9.70A 10.00 -.60 10.60 1400 ---- 11.10B 10.10A 10.10A 10.40 -.60 11.00 259 1405 ---- ---- 10.60A 10.60A 10.80 -.70 11.50 1410 ---- 12.00B 11.00A 11.00A 11.20 -.70 11.90 1415 ---- 12.50B 11.30A 11.30A 11.70 -.70 12.40 1420 ---- ---- 11.80A 11.80A 12.10 -.80 12.90 1425 ---- ---- 12.20A 12.20A 12.60 -.80 13.40 73 1430 ---- 14.00B 12.70A 14.00B 13.10 -.80 13.90 1435 ---- 14.60B 13.20A 13.20A 13.60 -.90 14.50 1 1440 ---- 15.20B 13.70A 15.10B 14.10 -.90 15.00 1445 ---- 15.80B 14.20A 15.70B 14.70 -.90 15.60 1450 ---- 16.40B 14.70A 16.40B 15.30 -.90 16.20 1169 1455 ---- 17.10B 15.30A 17.00B 15.90 -1.00 16.90 1460 ---- 17.80B 15.90A 17.70B 16.50 -1.10 17.60 1465 ---- 18.50B 16.50A 18.40B 17.10 -1.10 18.20 1470 ---- 19.10B 17.10A 17.10A 17.80 -1.20 19.00 1475 ---- 20.00B 17.80A 19.90B 18.50 -1.20 19.70 1480 ---- 20.80B 18.50A 20.70B 19.20 -1.30 20.50 1485 ---- 21.60B 19.20A 21.50B 20.00 -1.30 21.30 3 1490 ---- 22.30B 19.90A 19.90A 20.70 -1.40 22.10 1495 ---- 23.20B 20.70A 20.70A 21.50 -1.50 23.00 1500 21.90 24.20B 21.40A 21.90 22.40 -1.40 1 23.80 223 1505 ---- 25.20B 22.30A 25.10B 23.20 -1.60 24.80 1510 ---- 26.20B 23.20A 26.20B 24.10 -1.60 25.70 1515 ---- 27.20B 24.00A 27.10B 25.10 -1.60 26.70 1520 ---- 28.30B 25.00A 28.30B 26.00 -1.70 27.70 2 1525 ---- 29.40B 26.00A 29.40B 27.00 -1.80 28.80 20 1530 ---- 30.50B 27.00A 30.40B 28.10 -1.80 29.90 1535 ---- 31.70B 28.00A 31.60B 29.20 -1.90 31.10 1540 ---- 32.90B 29.00A 32.80B 30.30 -2.00 32.30 1545 ---- 34.20B 30.00A 34.10B 31.40 -2.10 33.50 1550 33.00 35.50B 31.10A 31.10A 32.60 -2.10 1 34.70 5 927 1555 ---- 36.80B 32.40A 36.70B 33.90 -2.20 36.10 1560 ---- 38.20B 33.50A 38.10B 35.20 -2.20 37.40 1565 ---- 39.60B 34.80A 39.30B 36.50 -2.30 38.80 1570 ---- 41.10B 36.10A 41.00B 37.90 -2.40 40.30 1 1575 ---- 42.70B 37.60A 42.60B 39.30 -2.50 41.80 200 1580 ---- 44.30B 39.00A 44.20B 40.70 -2.60 43.30 1585 ---- 45.90B 40.30A 45.80B 42.20 -2.70 44.90 1590 ---- 47.60B 41.80A 47.50B 43.80 -2.80 46.60 10 1595 ---- 49.40B 43.30A 49.30B 45.40 -2.90 48.30 1 1600 47.50 51.20B 44.90A 44.90A 47.10 -2.90 1 50.00 1279 1605 ---- 53.00B 46.60A 52.90B 48.80 -3.00 51.80 1610 ---- 55.00B 48.20A 54.90B 50.50 -3.20 53.70 1615 ---- 56.90B 50.00A 56.80B 52.30 -3.30 55.60 52 1620 ---- 58.90B 51.80A 58.80B 54.20 -3.40 57.60 1625 ---- 61.00B 53.60A 60.90B 56.10 -3.50 59.60 26 1630 ---- 63.20B 55.50A 63.10B 58.10 -3.50 61.60 1635 ---- 65.40B 57.40A 65.20B 60.10 -3.70 63.80 3 1640 61.00 67.60B 59.40A 61.70B 62.20 -3.70 1 65.90 491 1645 ---- 69.90B 61.50A 69.90B 64.30 -3.90 68.20 1650 67.80 72.30B 63.50A 68.00B 66.50 -4.00 35 70.50 401 1655 ---- 74.60B 65.70A 74.50B 68.80 -4.00 72.80 1660 ---- 77.10B 67.90A 77.10B 71.10 -4.10 75.20 1665 ---- 79.60B 70.20A 79.50B 73.40 -4.30 77.70 6 1670 ---- 82.20B 72.40A 82.00B 75.80 -4.40 80.20 94 1675 ---- 84.80B 74.80A 84.70B 78.30 -4.50 82.80 150 1680 ---- 87.50B 77.20A 87.30B 80.80 -4.60 85.40 11 1685 ---- 90.20B 79.70A 90.10B 83.40 -4.70 88.10 1690 84.90 93.00B 82.30A 84.50A 86.00 -4.80 1 90.80 1 1695 ---- 95.90B 85.00A 95.80B 88.70 -4.90 93.60 5 1700 ---- 98.80B 87.60A 98.80B 91.40 -5.10 96.50 1204 1705 ---- 101.70B 90.30A 101.60B 94.20 -5.20 99.40 1710 ---- 104.70B 93.10A 104.60B 97.10 -5.20 102.30 20 1715 ---- 107.80B 95.90A 107.60B 100.00 -5.30 105.30 5 1720 ---- 110.90B 98.80A 110.90B 102.90 -5.50 108.40 1 1725 ---- 114.10B 101.70A 113.90B 105.90 -5.60 111.50 64 1730 ---- 117.30B 104.60A 117.10B 109.00 -5.60 114.60 1 1735 ---- 120.50B 107.60A 120.50B 112.10 -5.70 117.80 52 1740 ---- 123.80B 110.70A 123.80B 115.30 -5.70 121.00 6 1745 ---- 127.10B 113.80A 126.90B 118.50 -5.80 124.30 20 1750 ---- 130.50B 117.00A 130.50B 121.70 -5.90 127.60 448 1755 ---- 133.90B 120.20A 133.70B 125.00 -6.00 131.00 1760 ---- 137.30B 123.40A 137.30B 128.40 -6.00 134.40 20 1765 ---- 140.50B 126.70A 140.30B 131.80 -6.10 137.90 11 1770 ---- 144.10B 130.00A 143.90B 135.20 -6.20 141.40 3 1775 ---- 147.60B 133.40A 147.50B 138.60 -6.30 144.90 16 1780 ---- 151.30B 136.80A 151.20B 142.10 -6.40 148.50 1785 ---- 154.80B 140.30A 154.70B 145.70 -6.40 152.10 1790 ---- 158.60B 143.80A 158.40B 149.30 -6.40 155.70 8 1795 ---- 162.30B 147.40A 162.10B 152.90 -6.50 159.40 1800 ---- 166.10B 150.90A 165.90B 156.50 -6.60 163.10 500 1805 ---- 169.80B 154.60A 169.60B 160.20 -6.70 166.90 1810 ---- 173.70B 158.20A 173.50B 163.90 -6.70 170.60 1 1815 ---- 177.50B 161.90A 177.30B 167.70 -6.70 174.40 1820 ---- 181.40B 165.70A 181.20B 171.50 -6.80 178.30 3 1825 ---- 185.40B 169.40A 185.30B 175.30 -6.90 182.20 1830 ---- 189.30B 173.20A 189.10B 179.10 -7.00 186.10 1835 ---- 193.30B 177.00A 193.10B 183.00 -7.00 190.00 1 1840 ---- 197.30B 180.90A 197.10B 186.90 -7.10 194.00 2 1845 ---- 201.30B 184.80A 201.10B 190.80 -7.10 197.90 1850 ---- 205.40B 188.70A 205.10B 194.80 -7.20 202.00 266 1855 ---- 209.40B 192.60A 209.20B 198.80 -7.20 206.00 40 1860 ---- 213.50B 196.60A 213.30B 202.80 -7.30 210.10 24 1865 ---- 217.60B 200.60A 217.40B 206.90 -7.30 214.20 1870 ---- 221.80B 204.60A 221.50B 211.00 -7.30 218.30 2 1875 ---- 226.00B 208.60A 225.90B 215.10 -7.30 222.40 1880 ---- 230.10B 212.70A 229.90B 219.20 -7.40 226.60 1885 ---- 234.40B 216.80A 234.10B 223.30 -7.50 230.80 1890 ---- 238.60B 220.90A 238.40B 227.50 -7.50 235.00 1895 ---- 242.90B 225.10A 242.60B 231.70 -7.50 239.20 1900 ---- 247.20B 229.20A 246.90B 235.90 -7.60 243.50 101 1905 ---- 251.40B 233.40A 251.20B 240.20 -7.50 247.70 1910 ---- 255.70B 237.60A 255.50B 244.40 -7.60 252.00 5 1915 ---- 260.10B 241.80A 260.00B 248.70 -7.60 256.30 1920 ---- 264.40B 246.10A 264.10B 253.00 -7.60 260.60 1925 ---- 268.80B 250.30A 268.70B 257.30 -7.70 265.00 1930 ---- 273.00B 254.60A 272.90B 261.60 -7.70 269.30 2 1935 ---- 277.50B 258.90A 277.20B 265.90 -7.80 273.70 1940 ---- 281.80B 263.20A 281.70B 270.30 -7.80 278.10 1945 ---- 286.30B 267.60A 286.30B 274.70 -7.80 282.50 1950 ---- 290.70B 271.90A 290.50B 279.00 -7.90 286.90 1955 ---- 295.20B 276.30A 295.20B 283.40 -7.90 291.30 1960 ---- 299.70B 280.60A 299.50B 287.80 -8.00 295.80 1965 ---- 304.20B 285.00A 304.20B 292.30 -7.90 300.20 1970 ---- 308.70B 289.40A 308.60B 296.70 -8.00 304.70 1975 ---- 313.10B 293.80A 312.90B 301.10 -8.10 309.20 1980 ---- 317.70B 298.30A 317.60B 305.60 -8.10 313.70 1985 ---- 322.20B 302.70A 321.90B 310.10 -8.10 318.20 1990 ---- 326.70B 307.20A 326.70B 314.60 -8.10 322.70 1 1995 ---- 331.20B 311.60A 331.00B 319.10 -8.10 327.20 2000 ---- 335.70B 316.10A 335.40B 323.60 -8.10 331.70 95 2005 ---- 340.20B 320.60A 340.00B 328.10 -8.20 336.30 2010 ---- 344.70B 325.10A 344.50B 332.60 -8.20 340.80 2015 ---- 349.30B 329.60A 349.10B 337.20 -8.20 345.40 2020 ---- 353.90B 334.20A 353.70B 341.70 -8.30 350.00 2025 ---- 358.60B 338.70A 358.40B 346.30 -8.30 354.60 2030 ---- 363.30B 343.30A 363.20B 350.90 -8.30 359.20 2035 ---- 367.90B 347.80A 367.60B 355.50 -8.30 363.80 2040 ---- 372.60B 352.40A 372.50B 360.10 -8.30 368.40 1 2045 ---- 377.20B 357.00A 376.90B 364.70 -8.30 373.00 2050 ---- 381.80B 361.60A 381.60B 369.30 -8.40 377.70 375 2055 ---- 386.50B 366.20A 386.20B 373.90 -8.40 382.30 2060 ---- 391.20B 370.80A 390.90B 378.60 -8.40 387.00 2065 ---- 395.80B 375.50A 395.60B 383.20 -8.50 391.70 2070 ---- 400.50B 380.10A 400.20B 387.80 -8.50 396.30 2075 ---- 405.20B 384.70A 404.90B 392.50 -8.50 401.00 2080 ---- 409.80B 389.40A 409.60B 397.20 -8.50 405.70 2085 ---- 414.50B 394.00A 414.30B 401.80 -8.60 410.40 2090 ---- 419.30B 398.70A 419.00B 406.50 -8.60 415.10 2095 ---- 423.90B 403.40A 423.80B 411.20 -8.60 419.80 2100 ---- 428.70B 408.10A 428.50B 415.90 -8.60 424.50 1 2105 ---- 433.40B 412.80A 433.20B 420.60 -8.60 429.20 2110 ---- 438.20B 417.40A 438.00B 425.30 -8.70 434.00 2115 ---- 443.00B 422.10A 442.70B 430.00 -8.70 438.70 2120 ---- 447.70B 426.90A 447.50B 434.80 -8.60 443.40 2125 ---- 452.90B 431.60A 452.80B 439.50 -8.70 448.20 1 2130 ---- 457.90B 436.30A 457.70B 444.20 -8.70 452.90 2135 ---- 462.40B 441.00A 461.80B 449.00 -8.70 457.70 2140 ---- 467.10B 445.70A 466.60B 453.70 -8.80 462.50 2145 ---- 472.30B 450.50A 471.40B 458.50 -8.70 467.20 2150 ---- 476.70B 455.20A 476.20B 463.20 -8.80 472.00 3 2155 ---- 481.30B 460.60A 481.00B 468.00 -8.80 476.80 1 2160 ---- 486.00B 465.40A 485.80B 472.80 -8.80 481.60 2165 ---- 490.80B 470.00A 490.60B 477.50 -8.80 486.30 2170 ---- 495.60B 474.80A 495.40B 482.30 -8.80 491.10 2175 ---- 500.80B 479.60A 500.50B 487.10 -8.80 495.90 2180 ---- 505.40B 484.40A 505.00B 491.90 -8.90 500.80 2185 ---- 510.70B 489.20A 510.20B 496.70 -8.90 505.60 2190 ---- 515.10B 494.00A 514.60B 501.50 -8.90 510.40 2195 ---- 520.00B 498.80A 519.40B 506.30 -8.90 515.20 2200 ---- 525.20B 503.00A 524.30B 511.20 -8.80 520.00 2205 ---- 529.60B 508.80A 529.10B 516.00 -8.90 524.90 2210 ---- 534.80B 513.40A 534.60B 520.80 -8.90 529.70 2 2215 ---- 539.70B 518.20A 539.50B 525.60 -8.90 534.50 2220 ---- 544.20B 523.00A 544.10B 530.50 -8.90 539.40 2225 ---- 549.20B 527.70A 548.50B 535.30 -8.90 544.20 2230 ---- 554.30B 532.50A 554.10B 540.20 -8.90 549.10 2235 ---- 559.20B 537.30A 558.70B 545.00 -9.00 554.00 2240 ---- 563.40B 542.60A 563.20B 549.90 -8.90 558.80 2245 ---- 568.80B 547.00A 568.70B 554.70 -9.00 563.70 2250 ---- 573.20B 551.20A 573.00B 559.60 -8.90 568.50 2255 ---- 578.10B 556.70A 577.90B 564.40 -9.00 573.40 2260 ---- 583.40B 561.60A 582.70B 569.30 -9.00 578.30 2265 ---- 588.50B 566.50A 588.30B 574.20 -9.00 583.20 2270 ---- 593.40B 571.40A 592.50B 579.00 -9.10 588.10 2275 ---- 597.60B 576.20A 597.40B 583.90 -9.00 592.90 2280 ---- 602.40B 581.20A 602.20B 588.80 -9.00 597.80 2285 ---- 607.30B 586.10A 607.10B 593.70 -9.00 602.70 2290 ---- 612.20B 591.00A 612.00B 598.60 -9.00 607.60 2295 ---- 617.80B 595.90A 617.60B 603.50 -9.00 612.50 2300 ---- 622.00B 599.80A 621.90B 608.30 -9.10 617.40 162 2305 ---- 626.70B 605.70A 626.50B 613.20 -9.10 622.30 2310 ---- 631.80B 610.50A 631.60B 618.20 -9.00 627.20 2315 ---- 636.60B 615.50A 636.50B 623.10 -9.10 632.20 2320 ---- 641.60B 620.40A 641.50B 628.00 -9.10 637.10 2325 ---- 646.70B 625.10A 646.40B 632.90 -9.10 642.00 2330 ---- 651.60B 630.10A 651.30B 637.80 -9.10 646.90 2335 ---- 656.30B 635.10A 656.10B 642.70 -9.20 651.90 2340 ---- 661.40B 640.00A 661.20B 647.60 -9.20 656.80 2350 ---- 671.20B 648.80A 671.10B 657.50 -9.20 666.70 2360 ---- 681.10B 659.90A 680.90B 667.40 -9.10 676.50 2370 ---- 691.00B 669.60A 690.80B 677.20 -9.20 686.40 2375 ---- 696.10B 674.50A 695.80B 682.20 -9.20 691.40 2380 ---- 701.00B 679.40A 700.80B 687.10 -9.20 696.30 2390 ---- 710.90B 689.30A 710.70B 697.00 -9.20 706.20 2400 699.40 720.80B 698.00A 711.80B 706.90 -9.30 3 716.20 2410 ---- 730.80B 709.20A 730.50B 716.90 -9.20 726.10 2420 ---- 740.70B 718.90A 740.40B 726.80 -9.20 736.00 2425 ---- 745.50B 724.00A 745.40B 731.80 -9.20 741.00 2430 ---- 750.40B 729.10A 750.20B 736.70 -9.30 746.00 2440 ---- 760.40B 739.00A 760.30B 746.70 -9.30 756.00 2450 ---- 770.60B 747.50A 770.50B 756.70 -9.20 765.90 2475 ---- 795.20B 773.70A 795.00B 781.60 -9.30 790.90 2500 ---- 820.20B 797.00A 820.00B 806.60 -9.30 815.90 2525 ---- 845.30B 823.60A 845.00B 831.60 -9.30 840.90 2550 ---- 870.20B 846.80A 870.10B 856.60 -9.30 865.90 2575 ---- 895.10B 873.60A 894.90B 881.60 -9.30 890.90 2600 ---- 920.10B 898.60A 919.90B 906.60 -9.30 915.90 2625 ---- 945.00B 923.70A 944.80B 931.60 -9.30 940.90 2700 ---- 1020.00B 998.80A 1019.80B 1006.60 -9.30 1015.90 2850 ---- 1169.80B 1149.20A 1169.60B 1156.60 -9.30 1165.90 2900 ---- 1219.70B 1199.10A 1219.50B 1206.60 -9.30 1215.90 3000 ---- 1319.70B 1299.60A 1319.50B 1306.60 -9.30 1315.90 850 ---- ---- ---- ---- .30 UNCH .30 875 ---- ---- ---- ---- .40 UNCH .40 900 ---- ---- ---- ---- .40 -.10 .50 925 ---- ---- ---- ---- .50 UNCH .50 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 3.30 -.10 3.40 1225 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1250 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 1275 ---- ---- 5.20A 5.20A 5.20 -.30 5.50 75 1300 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 2 1325 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 25 1350 ---- ---- 8.60A 8.60A 8.60 -.50 9.10 1375 ---- ---- 10.10A 10.10A 10.20 -.60 10.80 1390 ---- ---- 11.20A 11.20A 11.40 -.60 12.00 1400 ---- ---- 12.00A 12.00A 12.20 -.70 12.90 102 1410 ---- ---- 12.90A 12.90A 13.10 -.70 13.80 1 1420 ---- ---- 13.80A 13.80A 14.10 -.80 14.90 1425 ---- ---- 14.30A 14.30A 14.60 -.80 15.40 1430 ---- ---- 14.80A 14.80A 15.10 -.90 16.00 1440 ---- ---- 15.90A 15.90A 16.20 -1.00 17.20 1450 ---- ---- 17.00A 17.00A 17.40 -1.00 18.40 2 1460 ---- ---- 18.20A 18.20A 18.70 -1.10 19.80 1 1470 ---- ---- 19.50A 19.50A 20.10 -1.10 21.20 1475 ---- ---- 20.20A 20.20A 20.80 -1.20 22.00 1480 ---- ---- 20.90A 20.90A 21.50 -1.30 22.80 1490 ---- ---- 22.40A 22.40A 23.10 -1.40 24.50 1495 ---- ---- 23.20A 23.20A 24.00 -1.40 25.40 1500 ---- ---- 24.10A 24.10A 24.80 -1.50 26.30 3 1505 ---- ---- 24.90A 24.90A 25.70 -1.50 27.20 1510 ---- ---- 25.80A 25.80A 26.60 -1.60 28.20 1515 ---- ---- 26.70A 26.70A 27.60 -1.60 29.20 1520 ---- ---- 27.60A 27.60A 28.60 -1.70 30.30 1525 ---- ---- 28.60A 28.60A 29.60 -1.70 31.30 1530 ---- ---- 29.60A 29.60A 30.70 -1.80 32.50 1535 ---- ---- 30.60A 30.60A 31.70 -1.90 33.60 1540 ---- ---- 31.70A 31.70A 32.90 -1.90 34.80 1545 ---- ---- 32.80A 32.80A 34.00 -2.00 36.00 1550 ---- ---- 33.90A 33.90A 35.20 -2.10 37.30 1555 ---- ---- 35.10A 35.10A 36.50 -2.10 38.60 1560 ---- ---- 36.30A 36.30A 37.70 -2.20 39.90 1565 ---- ---- 37.60A 37.60A 39.00 -2.30 41.30 1570 ---- ---- 38.90A 38.90A 40.40 -2.30 42.70 1575 ---- ---- 40.20A 40.20A 41.80 -2.40 44.20 1580 ---- ---- 41.60A 41.60A 43.20 -2.50 45.70 1585 ---- ---- 43.00A 43.00A 44.70 -2.60 47.30 1590 ---- ---- 44.50A 44.50A 46.20 -2.70 48.90 1595 ---- ---- 46.00A 46.00A 47.80 -2.70 50.50 1600 ---- ---- 47.50A 47.50A 49.40 -2.80 52.20 1605 ---- ---- 49.10A 49.10A 51.00 -2.90 53.90 1610 ---- ---- 50.70A 50.70A 52.70 -3.00 55.70 1615 ---- ---- 52.40A 52.40A 54.50 -3.10 57.60 1620 ---- ---- 54.10A 54.10A 56.30 -3.20 59.50 1625 ---- ---- 55.90A 55.90A 58.10 -3.30 61.40 1630 ---- ---- 57.70A 57.70A 60.00 -3.40 63.40 1635 ---- ---- 59.50A 59.50A 62.00 -3.40 65.40 1640 ---- ---- 61.50A 61.50A 64.00 -3.50 67.50 1645 ---- ---- 63.40A 63.40A 66.00 -3.60 69.60 1650 ---- ---- 65.40A 65.40A 68.10 -3.70 71.80 1655 ---- ---- 67.50A 67.50A 70.30 -3.70 74.00 1660 ---- ---- 69.60A 69.60A 72.50 -3.80 76.30 1 1665 ---- ---- 71.70A 71.70A 74.70 -4.00 78.70 1670 ---- ---- 73.90A 73.90A 77.00 -4.00 81.00 1 1675 ---- ---- 76.20A 76.20A 79.40 -4.10 83.50 15 1680 ---- ---- 78.50A 78.50A 81.80 -4.20 86.00 1685 ---- ---- 80.90A 80.90A 84.20 -4.30 88.50 4 1690 ---- ---- 83.30A 83.30A 86.70 -4.40 91.10 1695 ---- ---- 85.70A 85.70A 89.30 -4.40 93.70 1700 ---- ---- 88.20A 88.20A 91.80 -4.60 96.40 1 1705 ---- ---- 90.80A 90.80A 94.50 -4.70 99.20 1710 ---- ---- 93.40A 93.40A 97.10 -4.80 101.90 1715 ---- ---- 96.10A 96.10A 99.90 -4.90 104.80 1720 ---- ---- 98.80A 98.80A 102.60 -5.10 107.70 1725 ---- ---- 101.50A 101.50A 105.50 -5.10 110.60 100 1730 ---- ---- 104.30A 104.30A 108.30 -5.30 113.60 1735 ---- ---- 107.20A 107.20A 111.20 -5.40 116.60 1740 ---- ---- 110.10A 110.10A 114.20 -5.40 119.60 1745 ---- ---- 113.00A 113.00A 117.20 -5.60 122.80 1750 ---- ---- 116.00A 116.00A 120.30 -5.60 125.90 16 1755 ---- ---- 119.00A 119.00A 123.40 -5.70 129.10 1760 ---- ---- 122.10A 122.10A 126.60 -5.70 132.30 1765 ---- ---- 125.30A 125.30A 129.80 -5.80 135.60 1770 ---- ---- 128.40A 128.40A 133.10 -5.80 138.90 1775 ---- ---- 131.70A 131.70A 136.40 -5.90 142.30 1780 ---- ---- 134.90A 134.90A 139.70 -6.00 145.70 1785 ---- ---- 138.20A 138.20A 143.10 -6.10 149.20 1790 ---- ---- 141.60A 141.60A 146.50 -6.10 152.60 1795 ---- ---- 144.90A 144.90A 149.90 -6.30 156.20 1800 ---- ---- 148.40A 148.40A 153.40 -6.30 159.70 1805 ---- ---- 151.80A 151.80A 156.90 -6.40 163.30 1810 ---- ---- 155.30A 155.30A 160.50 -6.50 167.00 1815 ---- ---- 158.80A 158.80A 164.10 -6.60 170.70 1820 ---- ---- 162.40A 162.40A 167.80 -6.60 174.40 1825 ---- ---- 166.00A 166.00A 171.40 -6.70 178.10 1830 ---- ---- 169.60A 169.60A 175.10 -6.80 181.90 1835 ---- ---- 173.30A 173.30A 178.90 -6.70 185.60 1840 ---- ---- 177.00A 177.00A 182.60 -6.90 189.50 1845 ---- ---- 180.70A 180.70A 186.40 -6.90 193.30 1850 ---- ---- 184.50A 184.50A 190.20 -6.90 197.10 1855 ---- ---- 188.30A 188.30A 194.10 -6.90 201.00 1860 ---- ---- 192.10A 192.10A 197.90 -7.10 205.00 1865 ---- ---- 196.00A 196.00A 201.80 -7.10 208.90 1870 ---- ---- 199.80A 199.80A 205.80 -7.10 212.90 1875 ---- ---- 203.70A 203.70A 209.70 -7.20 216.90 1880 ---- ---- 207.70A 207.70A 213.70 -7.20 220.90 1885 ---- ---- 211.60A 211.60A 217.70 -7.20 224.90 1890 ---- ---- 215.60A 215.60A 221.70 -7.30 229.00 1895 ---- ---- 219.60A 219.60A 225.80 -7.30 233.10 1900 ---- ---- 223.60A 223.60A 229.80 -7.40 237.20 1905 ---- ---- 227.60A 227.60A 233.90 -7.40 241.30 1910 ---- ---- 231.70A 231.70A 238.00 -7.50 245.50 1915 ---- ---- 235.80A 235.80A 242.20 -7.40 249.60 1920 ---- ---- 239.90A 239.90A 246.30 -7.50 253.80 1925 ---- ---- 244.00A 244.00A 250.50 -7.50 258.00 1930 ---- ---- 248.20A 248.20A 254.70 -7.60 262.30 1935 ---- ---- 252.40A 252.40A 258.90 -7.60 266.50 1940 ---- ---- 256.50A 256.50A 263.10 -7.70 270.80 1945 ---- ---- 260.80A 260.80A 267.40 -7.70 275.10 1950 ---- ---- 265.00A 265.00A 271.70 -7.70 279.40 1955 ---- ---- 269.20A 269.20A 275.90 -7.80 283.70 1960 ---- ---- 273.50A 273.50A 280.20 -7.80 288.00 1965 ---- ---- 277.80A 277.80A 284.60 -7.70 292.30 1970 ---- ---- 282.00A 282.00A 288.90 -7.80 296.70 1975 ---- ---- 286.40A 286.40A 293.20 -7.90 301.10 1980 ---- ---- 290.70A 290.70A 297.60 -7.90 305.50 1985 ---- ---- 295.00A 295.00A 302.00 -7.90 309.90 1990 ---- ---- 299.40A 299.40A 306.30 -8.00 314.30 1995 ---- ---- 303.70A 303.70A 310.70 -8.00 318.70 2000 ---- ---- 308.10A 308.10A 315.20 -7.90 323.10 2005 ---- ---- 312.50A 312.50A 319.60 -8.00 327.60 2010 ---- ---- 316.90A 316.90A 324.00 -8.10 332.10 2015 ---- ---- 321.30A 321.30A 328.50 -8.00 336.50 2020 ---- ---- 325.80A 325.80A 332.90 -8.10 341.00 2025 ---- ---- 330.20A 330.20A 337.40 -8.10 345.50 2030 ---- ---- 334.70A 334.70A 341.90 -8.10 350.00 2035 ---- ---- 339.20A 339.20A 346.40 -8.10 354.50 2040 ---- ---- 343.60A 343.60A 350.90 -8.20 359.10 2045 ---- ---- 348.10A 348.10A 355.40 -8.20 363.60 2050 ---- ---- 352.60A 352.60A 359.90 -8.30 368.20 2055 ---- ---- 357.10A 357.10A 364.40 -8.30 372.70 2060 ---- ---- 361.70A 361.70A 369.00 -8.30 377.30 2065 ---- ---- 366.20A 366.20A 373.50 -8.40 381.90 2070 ---- ---- 370.70A 370.70A 378.10 -8.40 386.50 2075 ---- ---- 375.30A 375.30A 382.70 -8.40 391.10 2080 ---- ---- 379.90A 379.90A 387.20 -8.50 395.70 2085 ---- ---- 384.40A 384.40A 391.80 -8.50 400.30 2090 ---- ---- 389.00A 389.00A 396.40 -8.50 404.90 2095 ---- ---- 393.60A 393.60A 401.00 -8.50 409.50 2100 ---- ---- 398.20A 398.20A 405.60 -8.60 414.20 2105 ---- ---- 402.80A 402.80A 410.30 -8.50 418.80 2110 ---- ---- 407.40A 407.40A 414.90 -8.60 423.50 2115 ---- ---- 412.00A 412.00A 419.50 -8.60 428.10 2120 ---- ---- 416.70A 416.70A 424.20 -8.60 432.80 2125 ---- ---- 421.30A 421.30A 428.80 -8.60 437.40 2130 ---- ---- 426.00A 426.00A 433.50 -8.60 442.10 2135 ---- ---- 430.60A 430.60A 438.20 -8.60 446.80 2140 ---- ---- 435.30A 435.30A 442.80 -8.70 451.50 2145 ---- ---- 439.90A 439.90A 447.50 -8.70 456.20 2150 ---- ---- 444.60A 444.60A 452.20 -8.70 460.90 2155 ---- ---- 449.30A 449.30A 456.90 -8.70 465.60 2160 ---- ---- 454.00A 454.00A 461.60 -8.70 470.30 2165 ---- ---- 458.70A 458.70A 466.30 -8.70 475.00 2170 ---- ---- 463.40A 463.40A 471.00 -8.80 479.80 2175 ---- ---- 468.10A 468.10A 475.80 -8.70 484.50 2180 ---- ---- 472.80A 472.80A 480.50 -8.70 489.20 2185 ---- ---- 477.50A 477.50A 485.20 -8.80 494.00 2190 ---- ---- 482.20A 482.20A 490.00 -8.70 498.70 2195 ---- ---- 487.00A 487.00A 494.70 -8.80 503.50 2200 ---- ---- 491.70A 491.70A 499.50 -8.80 508.30 2205 ---- ---- 496.50A 496.50A 504.20 -8.80 513.00 2210 ---- ---- 501.20A 501.20A 509.00 -8.80 517.80 2215 ---- ---- 505.90A 505.90A 513.80 -8.80 522.60 2220 ---- ---- ---- ---- 518.50 -8.90 527.40 2225 ---- ---- ---- ---- 523.30 -8.90 532.20 1 2230 ---- ---- ---- ---- 528.10 -8.90 537.00 2235 ---- ---- ---- ---- 532.90 -8.90 541.80 1 2240 ---- ---- ---- ---- 537.70 -8.90 546.60 2245 ---- ---- ---- ---- 542.50 -8.90 551.40 1 2250 ---- ---- 539.40A 539.40A 547.30 -8.90 556.20 2255 ---- ---- ---- ---- 552.10 -8.90 561.00 2 2260 ---- ---- ---- ---- 556.90 -8.90 565.80 2265 ---- ---- ---- ---- 561.70 -8.90 570.60 2270 ---- ---- ---- ---- 566.50 -9.00 575.50 1 2275 ---- ---- ---- ---- 571.30 -9.00 580.30 2280 ---- ---- ---- ---- 576.20 -9.00 585.20 2290 ---- ---- ---- ---- 585.80 -9.00 594.80 2300 ---- ---- 587.40A 587.40A 595.50 -9.00 604.50 2310 ---- ---- ---- ---- 605.20 -9.10 614.30 2320 ---- ---- ---- ---- 615.00 -9.00 624.00 2325 ---- ---- ---- ---- 619.80 -9.10 628.90 2330 ---- ---- ---- ---- 624.70 -9.00 633.70 2340 ---- ---- ---- ---- 634.40 -9.10 643.50 2350 ---- ---- 635.90A 635.90A 644.20 -9.10 653.30 1 2360 ---- ---- ---- ---- 654.00 -9.10 663.10 2370 ---- ---- ---- ---- 663.80 -9.10 672.90 2375 ---- ---- ---- ---- 668.70 -9.10 677.80 2380 ---- ---- ---- ---- 673.60 -9.10 682.70 2400 ---- ---- 684.70A 684.70A 693.20 -9.10 702.30 2425 ---- ---- ---- ---- 717.80 -9.20 727.00 2450 ---- ---- 733.80A 733.80A 742.50 -9.20 751.70 2475 ---- ---- ---- ---- 767.30 -9.20 776.50 2500 ---- ---- 783.10A 783.10A 792.10 -9.20 801.30 2525 ---- ---- ---- ---- 817.00 -9.20 826.20 2550 ---- ---- 832.60A 832.60A 841.90 -9.30 851.20 1 2575 ---- ---- ---- ---- 866.90 -9.30 876.20 2700 ---- ---- ---- ---- 991.90 -9.30 1001.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 4.00 -.10 4.10 1225 ---- ---- ---- ---- 4.80 -.10 4.90 1250 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1275 ---- ---- 6.50A 6.50A 6.60 -.30 6.90 30 1300 ---- ---- 7.70A 7.70A 7.70 -.40 8.10 1325 ---- ---- 8.90A 8.90A 9.00 -.50 9.50 1350 ---- ---- 10.50A 10.50A 10.60 -.50 5 11.10 40 1375 ---- ---- 12.30A 12.30A 12.50 -.60 13.10 1390 ---- ---- 13.60A 13.60A 13.80 -.60 14.40 1400 ---- ---- 14.50A 14.50A 14.70 -.70 15.40 10 1410 ---- ---- 15.40A 15.40A 15.80 -.60 16.40 1420 ---- ---- 16.50A 16.50A 16.90 -.70 17.60 1425 ---- ---- 17.00A 17.00A 17.40 -.80 18.20 1430 ---- ---- 17.60A 17.60A 18.00 -.80 18.80 1440 ---- ---- 18.80A 18.80A 19.30 -.80 20.10 1450 ---- ---- 20.10A 20.10A 20.60 -.90 21.50 4 1460 ---- ---- 21.40A 21.40A 22.00 -1.00 23.00 1470 ---- ---- 22.90A 22.90A 23.60 -1.00 24.60 1475 ---- ---- 23.70A 23.70A 24.40 -1.10 25.50 1480 ---- ---- 24.40A 24.40A 25.20 -1.10 26.30 1490 ---- ---- 26.10A 26.10A 26.90 -1.30 28.20 1495 ---- ---- 27.00A 27.00A 27.80 -1.30 29.10 1500 ---- ---- 27.90A 27.90A 28.80 -1.30 30.10 1505 ---- ---- 28.80A 28.80A 29.70 -1.40 31.10 1510 ---- ---- 29.70A 29.70A 30.70 -1.50 32.20 1515 ---- ---- 30.70A 30.70A 31.80 -1.50 33.30 1520 ---- ---- 31.70A 31.70A 32.80 -1.60 34.40 1 1525 ---- ---- 32.80A 32.80A 33.90 -1.70 35.60 1 1530 ---- ---- 33.90A 33.90A 35.10 -1.70 36.80 31 1535 ---- ---- 35.00A 35.00A 36.20 -1.80 38.00 1540 ---- ---- 36.10A 36.10A 37.40 -1.90 39.30 1545 ---- ---- 37.30A 37.30A 38.70 -1.90 40.60 1550 ---- ---- 38.50A 38.50A 39.90 -2.00 41.90 10 1555 ---- ---- 39.80A 39.80A 41.20 -2.10 43.30 1560 ---- ---- 41.10A 41.10A 42.60 -2.20 44.80 36 1565 ---- ---- 42.40A 42.40A 44.00 -2.20 46.20 1570 ---- ---- 43.80A 43.80A 45.40 -2.30 47.70 1575 ---- ---- 45.20A 45.20A 46.90 -2.40 49.30 1580 ---- ---- 46.60A 46.60A 48.40 -2.50 50.90 1585 ---- ---- 48.10A 48.10A 49.90 -2.60 52.50 1590 ---- ---- 49.60A 49.60A 51.50 -2.70 54.20 1595 ---- ---- 51.20A 51.20A 53.20 -2.70 55.90 1600 ---- ---- 52.80A 52.80A 54.80 -2.90 57.70 437 1605 ---- ---- 54.50A 54.50A 56.60 -2.90 59.50 1610 ---- ---- 56.20A 56.20A 58.30 -3.10 61.40 1615 ---- ---- 57.90A 57.90A 60.10 -3.20 63.30 1620 ---- ---- 59.70A 59.70A 62.00 -3.20 65.20 1625 ---- ---- 61.50A 61.50A 63.90 -3.30 67.20 1630 ---- ---- 63.40A 63.40A 65.90 -3.30 69.20 1 1635 ---- ---- 65.30A 65.30A 67.90 -3.40 71.30 1640 ---- ---- 67.30A 67.30A 69.90 -3.60 73.50 1645 ---- ---- 69.30A 69.30A 72.00 -3.60 75.60 2 2 1650 74.20 74.20 71.30A 72.90A 74.10 -3.80 1 77.90 26 1655 ---- ---- 73.40A 73.40A 76.30 -3.80 80.10 1660 ---- ---- 75.60A 75.60A 78.50 -4.00 82.50 1665 ---- ---- 77.80A 77.80A 80.80 -4.00 84.80 1 1670 ---- ---- 80.00A 80.00A 83.10 -4.20 87.30 1 1675 ---- ---- 82.30A 82.30A 85.50 -4.20 89.70 1680 ---- ---- 84.70A 84.70A 87.90 -4.30 92.20 1685 ---- ---- 87.10A 87.10A 90.40 -4.40 94.80 1690 ---- ---- 89.50A 89.50A 92.90 -4.50 97.40 1695 ---- ---- 92.00A 92.00A 95.40 -4.60 100.00 1700 ---- ---- 94.50A 94.50A 98.00 -4.70 2 102.70 66 1705 ---- ---- 97.10A 97.10A 100.70 -4.80 105.50 1710 ---- ---- 99.70A 99.70A 103.40 -4.90 108.30 1715 ---- ---- 102.40A 102.40A 106.10 -5.00 111.10 1720 ---- ---- 105.10A 105.10A 108.90 -5.10 114.00 1725 ---- ---- 107.80A 107.80A 111.70 -5.20 116.90 1730 ---- ---- 110.60A 110.60A 114.60 -5.30 119.90 1735 ---- ---- 113.50A 113.50A 117.50 -5.40 122.90 1740 ---- ---- 116.40A 116.40A 120.50 -5.40 125.90 1745 ---- ---- 119.30A 119.30A 123.50 -5.50 129.00 1750 ---- ---- 122.30A 122.30A 126.60 -5.60 2 132.20 12 1755 ---- ---- 125.40A 125.40A 129.60 -5.70 135.30 1760 ---- ---- 128.40A 128.40A 132.80 -5.80 138.60 1765 ---- ---- 131.50A 131.50A 136.00 -5.80 141.80 1770 ---- ---- 134.70A 134.70A 139.20 -5.90 145.10 1775 ---- ---- 137.90A 137.90A 142.50 -5.90 148.40 300 1780 ---- ---- 141.10A 141.10A 145.80 -6.00 151.80 1785 ---- ---- 144.40A 144.40A 149.10 -6.10 155.20 1790 ---- ---- 147.70A 147.70A 152.50 -6.20 158.70 1795 ---- ---- 151.10A 151.10A 155.90 -6.30 162.20 1800 ---- ---- 154.50A 154.50A 159.40 -6.30 165.70 1 1805 ---- ---- 157.90A 157.90A 162.90 -6.30 169.20 1810 ---- ---- 161.40A 161.40A 166.40 -6.40 172.80 1815 ---- ---- 164.90A 164.90A 169.90 -6.50 176.40 1820 ---- ---- 168.40A 168.40A 173.50 -6.60 180.10 1825 ---- ---- 172.00A 172.00A 177.20 -6.60 183.80 350 1830 ---- ---- 175.50A 175.50A 180.80 -6.70 187.50 1835 ---- ---- 179.20A 179.20A 184.50 -6.70 191.20 1840 ---- ---- 182.80A 182.80A 188.20 -6.80 195.00 1845 ---- ---- 186.50A 186.50A 192.00 -6.80 198.80 1850 ---- ---- 190.20A 190.20A 195.80 -6.80 202.60 1855 ---- ---- 194.00A 194.00A 199.60 -6.80 206.40 1860 ---- ---- 197.80A 197.80A 203.40 -6.90 210.30 1865 ---- ---- 201.60A 201.60A 207.30 -6.90 214.20 1870 ---- ---- 205.40A 205.40A 211.20 -6.90 218.10 1875 ---- ---- 209.20A 209.20A 215.10 -7.00 222.10 1880 ---- ---- 213.10A 213.10A 219.00 -7.10 226.10 1885 ---- ---- 217.00A 217.00A 223.00 -7.10 230.10 1890 ---- ---- 221.00A 221.00A 226.90 -7.20 234.10 1895 ---- ---- 224.90A 224.90A 230.90 -7.20 238.10 1900 ---- ---- 228.90A 228.90A 235.00 -7.20 242.20 1905 ---- ---- 232.90A 232.90A 239.00 -7.30 246.30 1910 ---- ---- 236.90A 236.90A 243.10 -7.30 250.40 1915 ---- ---- 240.90A 240.90A 247.10 -7.40 254.50 1920 ---- ---- 245.00A 245.00A 251.20 -7.40 258.60 1925 ---- ---- 249.10A 249.10A 255.40 -7.40 262.80 1930 ---- ---- 253.20A 253.20A 259.50 -7.50 267.00 1935 ---- ---- 257.30A 257.30A 263.70 -7.40 271.10 1940 ---- ---- 261.40A 261.40A 267.80 -7.60 275.40 1945 ---- ---- 265.60A 265.60A 272.00 -7.60 279.60 1950 ---- ---- 269.80A 269.80A 276.20 -7.60 283.80 1955 ---- ---- 273.90A 273.90A 280.50 -7.60 288.10 1960 ---- ---- 278.20A 278.20A 284.70 -7.70 292.40 1965 ---- ---- 282.40A 282.40A 288.90 -7.80 296.70 1970 ---- ---- 286.60A 286.60A 293.20 -7.80 301.00 1975 ---- ---- 290.90A 290.90A 297.50 -7.80 305.30 1980 ---- ---- 295.10A 295.10A 301.80 -7.80 309.60 1985 ---- ---- 299.40A 299.40A 306.10 -7.90 314.00 1990 ---- ---- 303.70A 303.70A 310.50 -7.80 318.30 1995 ---- ---- 308.10A 308.10A 314.80 -7.90 322.70 2000 ---- ---- 312.40A 312.40A 319.20 -7.90 327.10 2005 ---- ---- 316.70A 316.70A 323.50 -8.00 331.50 2010 ---- ---- 321.10A 321.10A 327.90 -8.00 335.90 2015 ---- ---- 325.50A 325.50A 332.30 -8.00 340.30 2020 ---- ---- 329.80A 329.80A 336.70 -8.10 344.80 2025 ---- ---- 334.20A 334.20A 341.10 -8.10 349.20 2030 ---- ---- 338.60A 338.60A 345.60 -8.10 353.70 2035 ---- ---- 343.10A 343.10A 350.00 -8.10 358.10 2040 ---- ---- 347.50A 347.50A 354.50 -8.10 362.60 2045 ---- ---- 351.90A 351.90A 358.90 -8.20 367.10 2050 ---- ---- 356.40A 356.40A 363.40 -8.20 371.60 2055 ---- ---- 360.90A 360.90A 367.90 -8.20 376.10 2060 ---- ---- 365.30A 365.30A 372.40 -8.20 380.60 2065 ---- ---- 369.80A 369.80A 376.90 -8.30 385.20 2070 ---- ---- 374.30A 374.30A 381.40 -8.30 389.70 2075 ---- ---- 378.80A 378.80A 386.00 -8.30 394.30 2080 ---- ---- 383.30A 383.30A 390.50 -8.30 398.80 2085 ---- ---- 387.90A 387.90A 395.00 -8.40 403.40 2090 ---- ---- 392.40A 392.40A 399.60 -8.40 408.00 2095 ---- ---- 397.00A 397.00A 404.20 -8.30 412.50 2100 ---- ---- 401.50A 401.50A 408.70 -8.40 417.10 2105 ---- ---- 406.10A 406.10A 413.30 -8.40 421.70 2110 ---- ---- 410.60A 410.60A 417.90 -8.40 426.30 2115 ---- ---- 415.20A 415.20A 422.50 -8.50 431.00 2120 ---- ---- 419.80A 419.80A 427.10 -8.50 435.60 2125 ---- ---- 424.40A 424.40A 431.70 -8.50 440.20 2130 ---- ---- 429.00A 429.00A 436.40 -8.40 444.80 2135 ---- ---- 433.60A 433.60A 441.00 -8.50 449.50 2140 ---- ---- 438.20A 438.20A 445.60 -8.50 454.10 2145 ---- ---- 442.90A 442.90A 450.30 -8.50 458.80 2150 ---- ---- 447.50A 447.50A 454.90 -8.50 463.40 2155 ---- ---- 452.10A 452.10A 459.60 -8.50 468.10 2160 ---- ---- 456.80A 456.80A 464.20 -8.60 472.80 2165 ---- ---- 461.40A 461.40A 468.90 -8.60 477.50 2170 ---- ---- 466.10A 466.10A 473.60 -8.60 482.20 2175 ---- ---- 470.80A 470.80A 478.30 -8.60 486.90 2180 ---- ---- 475.40A 475.40A 483.00 -8.60 491.60 2185 ---- ---- 480.10A 480.10A 487.70 -8.60 496.30 2190 ---- ---- 484.80A 484.80A 492.40 -8.60 501.00 2195 ---- ---- 489.50A 489.50A 497.10 -8.60 505.70 2200 ---- ---- 494.20A 494.20A 501.80 -8.60 510.40 2205 ---- ---- 498.90A 498.90A 506.50 -8.60 515.10 2210 ---- ---- 503.60A 503.60A 511.20 -8.70 519.90 2215 ---- ---- 508.30A 508.30A 516.00 -8.60 524.60 2220 ---- ---- 513.00A 513.00A 520.70 -8.70 529.40 2225 ---- ---- 517.80A 517.80A 525.40 -8.70 534.10 2230 ---- ---- 522.50A 522.50A 530.20 -8.70 538.90 2235 ---- ---- 527.20A 527.20A 534.90 -8.70 543.60 2240 ---- ---- 532.00A 532.00A 539.70 -8.70 548.40 2245 ---- ---- 536.70A 536.70A 544.40 -8.80 553.20 2250 ---- ---- 541.50A 541.50A 549.20 -8.80 558.00 2255 ---- ---- 546.20A 546.20A 554.00 -8.70 562.70 2260 ---- ---- 551.00A 551.00A 558.80 -8.70 567.50 2265 ---- ---- ---- ---- 563.50 -8.80 572.30 2270 ---- ---- ---- ---- 568.30 -8.80 577.10 2275 ---- ---- ---- ---- 573.10 -8.80 581.90 2280 ---- ---- ---- ---- 577.90 -8.80 586.70 2290 ---- ---- ---- ---- 587.50 -8.80 596.30 2300 ---- ---- 589.20A 589.20A 597.10 -8.90 606.00 2310 ---- ---- ---- ---- 606.70 -8.90 615.60 2320 ---- ---- ---- ---- 616.40 -8.90 625.30 2325 ---- ---- ---- ---- 621.20 -9.00 630.20 2330 ---- ---- ---- ---- 626.00 -9.00 635.00 2340 ---- ---- ---- ---- 635.70 -9.00 644.70 2350 ---- ---- 637.40A 637.40A 645.40 -9.00 654.40 2360 ---- ---- ---- ---- 655.10 -9.00 664.10 2370 ---- ---- ---- ---- 664.80 -9.10 673.90 2 2375 ---- ---- ---- ---- 669.70 -9.10 678.80 2 2380 ---- ---- ---- ---- 674.60 -9.00 683.60 1 2400 ---- ---- 685.90A 685.90A 694.10 -9.10 703.20 6 2425 ---- ---- ---- ---- 718.60 -9.10 727.70 2450 ---- ---- 734.70A 734.70A 743.10 -9.20 752.30 1 2475 ---- ---- ---- ---- 767.80 -9.20 777.00 2500 ---- ---- 783.80A 783.80A 792.50 -9.20 801.70 3 2525 ---- ---- ---- ---- 817.20 -9.30 826.50 2550 ---- ---- 833.20A 833.20A 842.10 -9.20 851.30 2575 ---- ---- ---- ---- 867.00 -9.20 876.20 2600 ---- ---- 882.60A 882.60A 891.90 -9.30 901.20 3000 ---- ---- ---- ---- 1291.90 -9.30 1301.20 4000 ---- ---- ---- ---- 2291.90 -9.30 2301.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 4.60 -.20 4.80 1225 ---- ---- ---- ---- 5.40 -.20 5.60 1250 ---- ---- ---- ---- 6.30 -.30 6.60 1275 ---- ---- 7.60A 7.60A 7.40 -.40 7.80 1300 ---- ---- 8.90A 8.90A 8.70 -.40 9.10 1325 ---- ---- 10.30A 10.30A 10.20 -.50 10.70 1350 ---- ---- 12.00A 12.00A 11.90 -.60 12.50 1375 ---- ---- 13.90A 13.90A 13.90 -.70 14.60 1400 ---- ---- 16.30A 16.30A 16.30 -.80 17.10 1410 ---- ---- 17.30A 17.30A 17.40 -.80 18.20 1420 ---- ---- 18.40A 18.40A 18.50 -.90 19.40 1425 ---- ---- 19.00A 19.00A 19.10 -.90 20.00 1430 ---- ---- 19.60A 19.60A 19.70 -1.00 20.70 1440 ---- ---- 20.80A 20.80A 21.00 -1.00 22.00 1450 ---- ---- 22.10A 22.10A 22.40 -1.10 23.50 1460 ---- ---- 23.60A 23.60A 23.80 -1.20 25.00 1470 ---- ---- 25.10A 25.10A 25.40 -1.20 26.60 1475 ---- ---- 25.80A 25.80A 26.20 -1.30 27.50 1480 ---- ---- 26.60A 26.60A 27.00 -1.40 28.40 1490 ---- ---- 28.30A 28.30A 28.80 -1.40 30.20 1500 ---- ---- 30.10A 30.10A 30.60 -1.60 32.20 1505 ---- ---- 31.10A 31.10A 31.60 -1.60 33.20 1510 ---- ---- 32.00A 32.00A 32.60 -1.60 34.20 1515 ---- ---- 33.00A 33.00A 33.60 -1.70 35.30 1520 ---- ---- 34.10A 34.10A 34.70 -1.70 36.40 1525 ---- ---- 35.10A 35.10A 35.80 -1.80 37.60 1530 ---- ---- 36.20A 36.20A 36.90 -1.90 38.80 1535 ---- ---- 37.30A 37.30A 38.10 -1.90 40.00 1540 ---- ---- 38.50A 38.50A 39.20 -2.00 41.20 1545 ---- ---- 39.60A 39.60A 40.50 -2.00 42.50 1550 ---- ---- 40.80A 40.80A 41.70 -2.10 43.80 1160 1555 ---- ---- 42.10A 42.10A 43.00 -2.10 45.10 1560 ---- ---- 43.40A 43.40A 44.30 -2.20 46.50 1565 ---- ---- 44.70A 44.70A 45.70 -2.20 47.90 1570 ---- ---- 46.00A 46.00A 47.10 -2.30 49.40 1575 ---- ---- 47.40A 47.40A 48.50 -2.40 50.90 1580 ---- ---- 48.90A 48.90A 50.00 -2.40 52.40 1585 ---- ---- 50.40A 50.40A 51.50 -2.50 54.00 1590 ---- ---- 51.90A 51.90A 53.10 -2.60 55.70 1595 ---- ---- 53.40A 53.40A 54.70 -2.60 57.30 1600 ---- ---- 55.00A 55.00A 56.30 -2.70 59.00 3 1605 ---- ---- 56.70A 56.70A 58.00 -2.80 60.80 1610 ---- ---- 58.30A 58.30A 59.70 -2.90 62.60 1615 ---- ---- 60.00A 60.00A 61.50 -2.90 64.40 1620 ---- ---- 61.80A 61.80A 63.30 -3.00 66.30 1625 ---- ---- 63.60A 63.60A 65.10 -3.10 68.20 1630 ---- ---- 65.40A 65.40A 67.00 -3.20 70.20 1635 ---- ---- 67.30A 67.30A 69.00 -3.20 72.20 1640 ---- ---- 69.20A 69.20A 70.90 -3.40 74.30 1645 ---- ---- 71.20A 71.20A 73.00 -3.40 76.40 1650 ---- ---- 73.20A 73.20A 75.00 -3.50 78.50 1655 ---- ---- 75.20A 75.20A 77.20 -3.50 80.70 1660 ---- ---- 77.30A 77.30A 79.30 -3.70 83.00 1665 ---- ---- 79.40A 79.40A 81.50 -3.80 85.30 1670 ---- ---- 81.60A 81.60A 83.80 -3.80 87.60 1675 ---- ---- 83.80A 83.80A 86.10 -3.90 90.00 1680 ---- ---- 86.10A 86.10A 88.40 -4.00 92.40 1685 ---- ---- 88.40A 88.40A 90.80 -4.10 94.90 1690 ---- ---- 90.80A 90.80A 93.20 -4.30 97.50 1695 ---- ---- 93.20A 93.20A 95.70 -4.30 100.00 1700 ---- ---- 95.60A 95.60A 98.20 -4.50 102.70 1705 ---- ---- 98.10A 98.10A 100.80 -4.50 105.30 10 1710 ---- ---- 100.60A 100.60A 103.40 -4.60 108.00 1715 ---- ---- 103.20A 103.20A 106.00 -4.80 110.80 1720 ---- ---- 105.80A 105.80A 108.70 -4.90 113.60 1725 ---- ---- 108.40A 108.40A 111.40 -5.00 116.40 1730 ---- ---- 111.10A 111.10A 114.20 -5.10 119.30 1735 ---- ---- 113.90A 113.90A 117.00 -5.20 122.20 1740 ---- ---- 116.70A 116.70A 119.90 -5.20 125.10 1745 ---- ---- 119.50A 119.50A 122.80 -5.30 128.10 1750 ---- ---- 122.40A 122.40A 125.70 -5.40 131.10 1755 ---- ---- 125.30A 125.30A 128.70 -5.50 134.20 1760 ---- ---- 128.20A 128.20A 131.70 -5.60 137.30 1765 ---- ---- 131.20A 131.20A 134.80 -5.60 140.40 1770 ---- ---- 134.30A 134.30A 137.90 -5.70 143.60 1775 ---- ---- 137.30A 137.30A 141.00 -5.80 146.80 1780 ---- ---- 140.40A 140.40A 144.20 -5.80 150.00 1785 ---- ---- 143.60A 143.60A 147.40 -5.90 153.30 1790 ---- ---- 146.80A 146.80A 150.60 -6.00 156.60 1795 ---- ---- 150.00A 150.00A 153.90 -6.00 159.90 1800 ---- ---- 153.20A 153.20A 157.20 -6.10 163.30 1805 ---- ---- 156.50A 156.50A 160.60 -6.10 166.70 1810 ---- ---- 159.90A 159.90A 164.00 -6.20 170.20 1815 ---- ---- 163.20A 163.20A 167.40 -6.30 173.70 1820 ---- ---- 166.60A 166.60A 170.90 -6.30 177.20 1825 ---- ---- 170.10A 170.10A 174.40 -6.30 180.70 1830 ---- ---- 173.50A 173.50A 177.90 -6.40 184.30 1835 ---- ---- 177.00A 177.00A 181.40 -6.50 187.90 1840 ---- ---- 180.50A 180.50A 185.00 -6.50 191.50 1845 188.60 188.60 184.10A 188.80B 188.60 -6.60 1 195.20 1850 ---- ---- 187.70A 187.70A 192.30 -6.60 198.90 1855 ---- ---- 191.30A 191.30A 195.90 -6.70 202.60 1860 ---- ---- 194.90A 194.90A 199.60 -6.70 206.30 1865 ---- ---- 198.60A 198.60A 203.40 -6.70 210.10 1870 207.20 207.20 202.30A 207.40B 207.10 -6.80 1 213.90 1875 ---- ---- 206.00A 206.00A 210.90 -6.80 217.70 1880 ---- ---- 209.80A 209.80A 214.70 -6.90 221.60 1885 218.60 218.60 213.50A 218.90B 218.50 -6.90 1 225.40 1890 222.50 222.50 217.30A 222.80B 222.40 -6.90 1 229.30 1895 ---- ---- 221.20A 221.20A 226.20 -7.00 233.20 1900 ---- ---- 225.00A 225.00A 230.10 -7.00 237.10 1905 234.20 234.20 228.90A 234.50B 234.00 -7.10 1 241.10 1910 ---- ---- 232.80A 232.80A 238.00 -7.10 245.10 1915 242.20 242.20 236.70A 242.50B 242.00 -7.10 1 249.10 1920 246.20 246.20 240.60A 246.50B 245.90 -7.20 1 253.10 1925 ---- ---- 244.60A 244.60A 249.90 -7.20 257.10 1930 ---- ---- 248.60A 248.60A 254.00 -7.20 261.20 1935 ---- ---- 252.60A 252.60A 258.00 -7.20 265.20 1940 262.50 262.50 256.60A 262.70B 262.10 -7.20 1 269.30 1945 266.60 266.60 260.60A 266.80B 266.20 -7.30 1 273.50 1950 ---- ---- 264.70A 264.70A 270.30 -7.30 277.60 1955 ---- ---- 268.80A 268.80A 274.40 -7.30 281.70 1960 ---- ---- 272.80A 272.80A 278.50 -7.40 285.90 1965 ---- ---- 277.00A 277.00A 282.70 -7.40 290.10 1970 ---- ---- 281.10A 281.10A 286.90 -7.40 294.30 1975 ---- ---- 285.20A 285.20A 291.10 -7.40 298.50 1980 ---- ---- 289.40A 289.40A 295.30 -7.40 302.70 1985 ---- ---- 293.60A 293.60A 299.50 -7.50 307.00 1990 ---- ---- 297.80A 297.80A 303.70 -7.50 311.20 1995 ---- ---- 302.00A 302.00A 308.00 -7.50 315.50 2000 ---- ---- 306.20A 306.20A 312.20 -7.60 319.80 2005 ---- ---- 310.40A 310.40A 316.50 -7.60 324.10 2010 ---- ---- 314.70A 314.70A 320.80 -7.60 328.40 2015 ---- ---- 319.00A 319.00A 325.10 -7.60 332.70 2020 ---- ---- 323.20A 323.20A 329.40 -7.70 337.10 2025 ---- ---- 327.50A 327.50A 333.70 -7.80 341.50 2030 ---- ---- 331.90A 331.90A 338.10 -7.70 345.80 2035 ---- ---- 336.20A 336.20A 342.40 -7.80 350.20 2040 ---- ---- 340.50A 340.50A 346.80 -7.80 354.60 2045 ---- ---- 344.90A 344.90A 351.20 -7.80 359.00 2050 ---- ---- 349.20A 349.20A 355.60 -7.80 363.40 2055 ---- ---- 353.60A 353.60A 360.00 -7.80 367.80 2060 ---- ---- 358.00A 358.00A 364.40 -7.90 372.30 2065 ---- ---- 362.40A 362.40A 368.80 -7.90 376.70 2070 ---- ---- 366.80A 366.80A 373.20 -8.00 381.20 2075 ---- ---- 371.20A 371.20A 377.60 -8.10 385.70 2080 ---- ---- 375.60A 375.60A 382.10 -8.00 390.10 2085 ---- ---- 380.10A 380.10A 386.50 -8.10 394.60 2090 ---- ---- 384.50A 384.50A 391.00 -8.10 399.10 2095 ---- ---- 389.00A 389.00A 395.50 -8.10 403.60 2100 ---- ---- 393.40A 393.40A 400.00 -8.10 408.10 2105 ---- ---- 397.90A 397.90A 404.50 -8.20 412.70 2110 ---- ---- 402.40A 402.40A 409.00 -8.20 417.20 2115 ---- ---- 406.90A 406.90A 413.50 -8.20 421.70 2120 ---- ---- 411.40A 411.40A 418.00 -8.30 426.30 2125 ---- ---- 415.90A 415.90A 422.60 -8.20 430.80 2130 ---- ---- 420.40A 420.40A 427.10 -8.30 435.40 2135 ---- ---- 425.00A 425.00A 431.60 -8.40 440.00 2140 ---- ---- 429.50A 429.50A 436.20 -8.30 444.50 2145 ---- ---- 434.10A 434.10A 440.80 -8.30 449.10 2150 ---- ---- 438.60A 438.60A 445.40 -8.30 453.70 2155 ---- ---- 443.20A 443.20A 449.90 -8.40 458.30 2160 ---- ---- 447.80A 447.80A 454.50 -8.40 462.90 2165 ---- ---- 452.30A 452.30A 459.10 -8.40 467.50 2170 ---- ---- 456.90A 456.90A 463.70 -8.40 472.10 2175 ---- ---- 461.50A 461.50A 468.40 -8.40 476.80 2180 ---- ---- 466.10A 466.10A 473.00 -8.40 481.40 2185 ---- ---- 470.70A 470.70A 477.60 -8.40 486.00 2190 ---- ---- 475.30A 475.30A 482.20 -8.50 490.70 2195 ---- ---- 480.00A 480.00A 486.90 -8.40 495.30 2200 ---- ---- 484.60A 484.60A 491.50 -8.50 500.00 2205 ---- ---- 489.20A 489.20A 496.20 -8.50 504.70 2210 ---- ---- 493.90A 493.90A 500.80 -8.50 509.30 2215 ---- ---- 498.50A 498.50A 505.50 -8.50 514.00 2220 ---- ---- 503.20A 503.20A 510.20 -8.50 518.70 2225 ---- ---- 507.90A 507.90A 514.80 -8.60 523.40 2230 ---- ---- 512.50A 512.50A 519.50 -8.60 528.10 2235 ---- ---- 517.20A 517.20A 524.20 -8.60 532.80 2240 ---- ---- 521.90A 521.90A 528.90 -8.60 537.50 2245 ---- ---- 526.60A 526.60A 533.60 -8.60 542.20 2250 ---- ---- 531.20A 531.20A 538.30 -8.60 546.90 2255 ---- ---- 535.90A 535.90A 543.00 -8.60 551.60 2260 ---- ---- 540.60A 540.60A 547.70 -8.70 556.40 2265 ---- ---- 545.30A 545.30A 552.50 -8.60 561.10 2270 ---- ---- 550.10A 550.10A 557.20 -8.60 565.80 2275 562.20 566.30B 554.80A 565.50B 561.90 -8.70 2 570.60 2280 ---- ---- 559.50A 559.50A 566.60 -8.70 575.30 2290 ---- ---- 569.00A 569.00A 576.10 -8.70 584.80 2300 ---- ---- 578.40A 578.40A 585.60 -8.80 594.40 2310 ---- ---- 587.90A 587.90A 595.20 -8.70 603.90 2320 ---- ---- 597.50A 597.50A 604.70 -8.80 613.50 2325 ---- ---- 602.20A 602.20A 609.50 -8.80 618.30 2330 ---- ---- ---- ---- 614.30 -8.80 623.10 2340 ---- ---- ---- ---- 623.80 -8.90 632.70 2350 ---- ---- 626.10A 626.10A 633.40 -8.90 642.30 2360 ---- ---- ---- ---- 643.00 -8.90 651.90 2370 ---- ---- ---- ---- 652.70 -8.90 661.60 2375 ---- ---- ---- ---- 657.50 -8.90 666.40 2380 ---- ---- ---- ---- 662.30 -9.00 671.30 2400 ---- ---- 674.10A 674.10A 681.70 -8.90 690.60 2425 ---- ---- ---- ---- 705.90 -9.10 715.00 2450 ---- ---- 722.60A 722.60A 730.30 -9.10 739.40 2475 ---- ---- ---- ---- 754.70 -9.10 763.80 2490 ---- ---- ---- ---- 769.40 -9.20 778.60 2500 ---- ---- 771.20A 771.20A 779.20 -9.20 788.40 2525 ---- ---- ---- ---- 803.80 -9.20 813.00 2550 ---- ---- 820.20A 820.20A 828.50 -9.20 837.70 2575 ---- ---- ---- ---- 853.20 -9.30 862.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.60 -.30 3.90 1225 ---- ---- ---- ---- 4.50 -.30 4.80 1250 ---- ---- ---- ---- 5.60 -.40 6.00 1275 ---- ---- ---- ---- 7.00 -.50 7.50 1300 ---- ---- ---- ---- 8.60 -.60 9.20 1325 ---- ---- ---- ---- 10.50 -.70 11.20 1350 ---- ---- ---- ---- 12.70 -.80 13.50 1375 ---- ---- ---- ---- 15.20 -1.00 16.20 1400 ---- ---- ---- ---- 18.20 -1.10 19.30 1410 ---- ---- ---- ---- 19.50 -1.20 20.70 1420 ---- ---- ---- ---- 20.90 -1.30 22.20 1425 ---- ---- ---- ---- 21.60 -1.30 22.90 1430 ---- ---- ---- ---- 22.30 -1.40 23.70 1440 ---- ---- ---- ---- 23.90 -1.40 25.30 1450 ---- ---- ---- ---- 25.50 -1.50 27.00 1460 ---- ---- ---- ---- 27.20 -1.60 28.80 1470 ---- ---- ---- ---- 29.00 -1.70 30.70 1475 ---- ---- ---- ---- 30.00 -1.70 31.70 1480 ---- ---- ---- ---- 30.90 -1.80 32.70 1490 ---- ---- ---- ---- 33.00 -1.80 34.80 1500 ---- ---- ---- ---- 35.10 -1.90 37.00 1505 ---- ---- ---- ---- 36.20 -2.00 38.20 1510 ---- ---- ---- ---- 37.30 -2.00 39.30 1515 ---- ---- ---- ---- 38.50 -2.00 40.50 1520 ---- ---- ---- ---- 39.60 -2.20 41.80 1525 ---- ---- ---- ---- 40.80 -2.20 43.00 1530 ---- ---- ---- ---- 42.10 -2.20 44.30 1535 ---- ---- ---- ---- 43.40 -2.20 45.60 1540 ---- ---- ---- ---- 44.70 -2.30 47.00 1545 ---- ---- ---- ---- 46.00 -2.40 48.40 1550 ---- ---- ---- ---- 47.40 -2.40 49.80 1555 ---- ---- ---- ---- 48.80 -2.50 51.30 1560 ---- ---- ---- ---- 50.20 -2.50 52.70 1565 ---- ---- ---- ---- 51.70 -2.50 54.20 1570 ---- ---- ---- ---- 53.20 -2.60 55.80 1575 ---- ---- ---- ---- 54.70 -2.70 57.40 1580 ---- ---- ---- ---- 56.30 -2.70 59.00 1585 ---- ---- ---- ---- 57.90 -2.70 60.60 1590 ---- ---- ---- ---- 59.50 -2.80 62.30 1595 ---- ---- ---- ---- 61.20 -2.90 64.10 1600 ---- ---- ---- ---- 62.90 -2.90 65.80 1605 ---- ---- ---- ---- 64.60 -3.00 67.60 1610 ---- ---- ---- ---- 66.40 -3.10 69.50 1615 ---- ---- ---- ---- 68.20 -3.10 71.30 1620 ---- ---- ---- ---- 70.10 -3.10 73.20 1625 ---- ---- ---- ---- 72.00 -3.20 75.20 1630 ---- ---- ---- ---- 73.90 -3.30 77.20 1635 ---- ---- ---- ---- 75.90 -3.30 79.20 1640 ---- ---- ---- ---- 77.90 -3.40 81.30 1645 ---- ---- ---- ---- 80.00 -3.40 83.40 1650 ---- ---- ---- ---- 82.10 -3.50 85.60 1655 ---- ---- ---- ---- 84.20 -3.50 87.70 1660 ---- ---- ---- ---- 86.30 -3.70 90.00 1665 ---- ---- ---- ---- 88.60 -3.70 92.30 1670 ---- ---- ---- ---- 90.80 -3.80 94.60 1675 ---- ---- ---- ---- 93.10 -3.80 96.90 1680 ---- ---- ---- ---- 95.40 -3.90 99.30 1685 ---- ---- ---- ---- 97.80 -4.00 101.80 1690 ---- ---- ---- ---- 100.20 -4.10 104.30 1695 ---- ---- ---- ---- 102.70 -4.10 106.80 1700 ---- ---- ---- ---- 105.10 -4.30 109.40 1705 ---- ---- ---- ---- 107.70 -4.30 112.00 1710 ---- ---- ---- ---- 110.20 -4.40 114.60 1715 ---- ---- ---- ---- 112.90 -4.40 117.30 1720 ---- ---- ---- ---- 115.50 -4.60 120.10 1725 ---- ---- ---- ---- 118.20 -4.60 122.80 1730 ---- ---- ---- ---- 120.90 -4.80 125.70 1735 ---- ---- ---- ---- 123.70 -4.80 128.50 1740 ---- ---- ---- ---- 126.50 -4.90 131.40 1745 ---- ---- ---- ---- 129.30 -5.00 134.30 1750 ---- ---- ---- ---- 132.20 -5.10 137.30 1755 ---- ---- ---- ---- 135.10 -5.20 140.30 1760 ---- ---- ---- ---- 138.10 -5.30 143.40 1765 ---- ---- ---- ---- 141.10 -5.40 146.50 1770 ---- ---- ---- ---- 144.10 -5.50 149.60 1775 ---- ---- ---- ---- 147.20 -5.50 152.70 1780 ---- ---- ---- ---- 150.30 -5.60 155.90 1785 ---- ---- ---- ---- 153.40 -5.70 159.10 1790 ---- ---- ---- ---- 156.60 -5.80 162.40 1795 ---- ---- ---- ---- 159.80 -5.90 165.70 1800 ---- ---- ---- ---- 163.00 -6.00 169.00 1805 ---- ---- ---- ---- 166.30 -6.00 172.30 1810 ---- ---- ---- ---- 169.60 -6.10 175.70 1815 ---- ---- ---- ---- 172.90 -6.20 179.10 1820 ---- ---- ---- ---- 176.30 -6.30 182.60 1825 ---- ---- ---- ---- 179.70 -6.30 186.00 1830 ---- ---- ---- ---- 183.20 -6.30 189.50 1835 ---- ---- ---- ---- 186.60 -6.50 193.10 1840 ---- ---- ---- ---- 190.10 -6.50 196.60 1845 ---- ---- ---- ---- 193.60 -6.60 200.20 1850 ---- ---- ---- ---- 197.20 -6.60 203.80 1855 ---- ---- ---- ---- 200.80 -6.60 207.40 1860 ---- ---- ---- ---- 204.40 -6.70 211.10 1865 ---- ---- ---- ---- 208.00 -6.80 214.80 1870 ---- ---- ---- ---- 211.70 -6.80 218.50 1875 ---- ---- ---- ---- 215.40 -6.80 222.20 1880 ---- ---- ---- ---- 219.10 -6.90 226.00 1885 ---- ---- ---- ---- 222.80 -7.00 229.80 1890 ---- ---- ---- ---- 226.60 -7.00 233.60 1895 ---- ---- ---- ---- 230.40 -7.00 237.40 1900 ---- ---- ---- ---- 234.20 -7.00 241.20 1905 ---- ---- ---- ---- 238.00 -7.10 245.10 1910 ---- ---- ---- ---- 241.90 -7.10 249.00 1915 ---- ---- ---- ---- 245.80 -7.10 252.90 1920 ---- ---- ---- ---- 249.70 -7.20 256.90 1925 ---- ---- ---- ---- 253.60 -7.30 260.90 1930 ---- ---- ---- ---- 257.60 -7.20 264.80 1935 ---- ---- ---- ---- 261.60 -7.20 268.80 1940 ---- ---- ---- ---- 265.60 -7.30 272.90 1945 ---- ---- ---- ---- 269.60 -7.30 276.90 1950 ---- ---- ---- ---- 273.60 -7.40 281.00 1955 ---- ---- ---- ---- 277.70 -7.40 285.10 1960 ---- ---- ---- ---- 281.70 -7.50 289.20 1965 ---- ---- ---- ---- 285.80 -7.50 293.30 1970 ---- ---- ---- ---- 289.90 -7.50 297.40 1975 ---- ---- ---- ---- 294.10 -7.50 301.60 1980 ---- ---- ---- ---- 298.20 -7.60 305.80 1985 ---- ---- ---- ---- 302.40 -7.60 310.00 1990 ---- ---- ---- ---- 306.60 -7.60 314.20 1995 ---- ---- ---- ---- 310.80 -7.60 318.40 2000 ---- ---- ---- ---- 315.00 -7.70 322.70 2005 ---- ---- ---- ---- 319.20 -7.70 326.90 2010 ---- ---- ---- ---- 323.50 -7.70 331.20 2015 ---- ---- ---- ---- 327.70 -7.80 335.50 2020 ---- ---- ---- ---- 332.00 -7.80 339.80 2025 ---- ---- ---- ---- 336.30 -7.80 344.10 2030 ---- ---- ---- ---- 340.60 -7.90 348.50 2035 ---- ---- ---- ---- 344.90 -7.90 352.80 2040 ---- ---- ---- ---- 349.30 -7.90 357.20 2045 ---- ---- ---- ---- 353.60 -7.90 361.50 2050 ---- ---- ---- ---- 358.00 -7.90 365.90 2055 ---- ---- ---- ---- 362.40 -7.90 370.30 2060 ---- ---- ---- ---- 366.70 -8.00 374.70 2065 ---- ---- ---- ---- 371.10 -8.10 379.20 2070 ---- ---- ---- ---- 375.50 -8.10 383.60 2075 ---- ---- ---- ---- 380.00 -8.10 388.10 2080 ---- ---- ---- ---- 384.40 -8.10 392.50 2085 ---- ---- ---- ---- 388.80 -8.20 397.00 2090 ---- ---- ---- ---- 393.30 -8.20 401.50 2095 ---- ---- ---- ---- 397.80 -8.20 406.00 2100 ---- ---- ---- ---- 402.20 -8.30 410.50 2105 ---- ---- ---- ---- 406.70 -8.30 415.00 2110 ---- ---- ---- ---- 411.20 -8.30 419.50 2115 ---- ---- ---- ---- 415.70 -8.30 424.00 2120 ---- ---- ---- ---- 420.20 -8.30 428.50 2125 ---- ---- ---- ---- 424.70 -8.40 433.10 2130 ---- ---- ---- ---- 429.20 -8.40 437.60 2135 ---- ---- ---- ---- 433.80 -8.40 442.20 2140 ---- ---- ---- ---- 438.30 -8.50 446.80 2145 ---- ---- ---- ---- 442.90 -8.40 451.30 2150 ---- ---- ---- ---- 447.40 -8.50 455.90 2155 ---- ---- ---- ---- 452.00 -8.50 460.50 2160 ---- ---- ---- ---- 456.60 -8.50 465.10 2165 ---- ---- ---- ---- 461.10 -8.60 469.70 2170 ---- ---- ---- ---- 465.70 -8.60 474.30 2175 ---- ---- ---- ---- 470.30 -8.60 478.90 2180 ---- ---- ---- ---- 474.90 -8.60 483.50 2185 ---- ---- ---- ---- 479.50 -8.70 488.20 2190 ---- ---- ---- ---- 484.10 -8.70 492.80 2195 ---- ---- ---- ---- 488.70 -8.70 497.40 2200 ---- ---- ---- ---- 493.40 -8.70 502.10 2205 ---- ---- ---- ---- 498.00 -8.70 506.70 2210 ---- ---- ---- ---- 502.60 -8.70 511.30 2215 ---- ---- ---- ---- 507.30 -8.70 516.00 2220 ---- ---- ---- ---- 511.90 -8.80 520.70 2225 ---- ---- ---- ---- 516.60 -8.70 525.30 2230 ---- ---- ---- ---- 521.20 -8.80 530.00 2235 ---- ---- ---- ---- 525.90 -8.80 534.70 2240 ---- ---- ---- ---- 530.60 -8.70 539.30 2245 ---- ---- ---- ---- 535.20 -8.80 544.00 2250 ---- ---- ---- ---- 539.90 -8.80 548.70 2255 ---- ---- ---- ---- 544.60 -8.80 553.40 2260 ---- ---- ---- ---- 549.30 -8.80 558.10 2265 ---- ---- ---- ---- 554.00 -8.80 562.80 2270 ---- ---- ---- ---- 558.70 -8.80 567.50 2275 ---- ---- ---- ---- 563.40 -8.80 572.20 2280 ---- ---- ---- ---- 568.10 -8.90 577.00 2290 ---- ---- ---- ---- 577.50 -8.90 586.40 2300 ---- ---- ---- ---- 587.00 -8.90 595.90 2310 ---- ---- ---- ---- 596.50 -8.90 605.40 2320 ---- ---- ---- ---- 606.00 -8.90 614.90 2325 ---- ---- ---- ---- 610.70 -8.90 619.60 2330 ---- ---- ---- ---- 615.50 -8.90 624.40 2340 ---- ---- ---- ---- 625.00 -9.00 634.00 2350 ---- ---- ---- ---- 634.60 -8.90 643.50 2360 ---- ---- ---- ---- 644.10 -9.00 653.10 2370 ---- ---- ---- ---- 653.70 -9.00 662.70 2375 ---- ---- ---- ---- 658.50 -9.00 667.50 2380 ---- ---- ---- ---- 663.30 -9.00 672.30 2400 ---- ---- ---- ---- 682.60 -9.00 691.60 2425 ---- ---- ---- ---- 706.80 -9.00 715.80 2450 ---- ---- ---- ---- 731.00 -9.10 740.10 2475 ---- ---- ---- ---- 755.40 -9.10 764.50 2500 ---- ---- ---- ---- 779.80 -9.10 788.90 2525 ---- ---- ---- ---- 804.30 -9.10 813.40 2550 ---- ---- ---- ---- 828.90 -9.10 838.00 2575 ---- ---- ---- ---- 853.60 -9.10 862.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 5.40 -.30 5.70 1250 ---- ---- ---- ---- 6.60 -.40 7.00 1275 ---- ---- ---- ---- 8.10 -.50 8.60 1300 ---- ---- ---- ---- 9.80 -.60 10.40 1325 ---- ---- ---- ---- 11.80 -.70 12.50 1350 ---- ---- ---- ---- 14.10 -.80 14.90 1375 ---- ---- ---- ---- 16.80 -.90 17.70 1400 ---- ---- ---- ---- 19.80 -1.20 21.00 1420 ---- ---- ---- ---- 22.60 -1.20 23.80 1425 ---- ---- ---- ---- 23.30 -1.30 24.60 1430 ---- ---- ---- ---- 24.10 -1.30 25.40 1440 ---- ---- ---- ---- 25.60 -1.40 27.00 1450 ---- ---- ---- ---- 27.20 -1.50 28.70 1460 ---- ---- ---- ---- 29.00 -1.50 30.50 1470 ---- ---- ---- ---- 30.70 -1.70 32.40 1475 ---- ---- ---- ---- 31.70 -1.70 33.40 1480 ---- ---- ---- ---- 32.60 -1.80 34.40 1490 ---- ---- ---- ---- 34.60 -1.80 36.40 1500 ---- ---- ---- ---- 36.70 -1.90 38.60 1510 ---- ---- ---- ---- 38.80 -2.00 40.80 1515 ---- ---- ---- ---- 39.90 -2.10 42.00 1520 ---- ---- ---- ---- 41.10 -2.10 43.20 1525 ---- ---- ---- ---- 42.30 -2.10 44.40 1530 ---- ---- ---- ---- 43.50 -2.20 45.70 1535 ---- ---- ---- ---- 44.70 -2.20 46.90 1540 ---- ---- ---- ---- 46.00 -2.20 48.20 1545 ---- ---- ---- ---- 47.20 -2.40 49.60 1550 ---- ---- ---- ---- 48.60 -2.30 50.90 1555 ---- ---- ---- ---- 49.90 -2.40 52.30 1560 ---- ---- ---- ---- 51.30 -2.50 53.80 1565 ---- ---- ---- ---- 52.70 -2.50 55.20 1570 ---- ---- ---- ---- 54.10 -2.60 56.70 1575 ---- ---- ---- ---- 55.60 -2.60 58.20 1580 ---- ---- ---- ---- 57.10 -2.70 59.80 1585 ---- ---- ---- ---- 58.60 -2.80 61.40 1590 ---- ---- ---- ---- 60.20 -2.80 63.00 1595 ---- ---- ---- ---- 61.80 -2.90 64.70 1600 ---- ---- ---- ---- 63.50 -2.80 66.30 1605 ---- ---- ---- ---- 65.10 -3.00 68.10 1610 ---- ---- ---- ---- 66.90 -2.90 69.80 1615 ---- ---- ---- ---- 68.60 -3.00 71.60 1620 ---- ---- ---- ---- 70.40 -3.10 73.50 1625 ---- ---- ---- ---- 72.20 -3.20 75.40 1630 ---- ---- ---- ---- 74.10 -3.20 77.30 1635 ---- ---- ---- ---- 76.00 -3.20 79.20 1640 ---- ---- ---- ---- 77.90 -3.30 81.20 1645 ---- ---- ---- ---- 79.90 -3.40 83.30 1650 ---- ---- ---- ---- 81.90 -3.40 85.30 1655 ---- ---- ---- ---- 84.00 -3.40 87.40 1660 ---- ---- ---- ---- 86.10 -3.50 89.60 1665 ---- ---- ---- ---- 88.20 -3.60 91.80 1670 ---- ---- ---- ---- 90.40 -3.60 94.00 1675 ---- ---- ---- ---- 92.60 -3.60 96.20 1680 ---- ---- ---- ---- 94.80 -3.70 98.50 1685 ---- ---- ---- ---- 97.10 -3.80 100.90 1690 ---- ---- ---- ---- 99.40 -3.90 103.30 1695 ---- ---- ---- ---- 101.80 -3.90 105.70 1700 ---- ---- ---- ---- 104.20 -3.90 108.10 1705 ---- ---- ---- ---- 106.60 -4.00 110.60 1710 ---- ---- ---- ---- 109.10 -4.00 113.10 1715 ---- ---- ---- ---- 111.60 -4.10 115.70 1720 ---- ---- ---- ---- 114.10 -4.20 118.30 1725 ---- ---- ---- ---- 116.70 -4.30 121.00 1730 ---- ---- ---- ---- 119.30 -4.30 123.60 1735 ---- ---- ---- ---- 121.90 -4.50 126.40 1740 ---- ---- ---- ---- 124.60 -4.50 129.10 1745 ---- ---- ---- ---- 127.30 -4.60 131.90 1750 ---- ---- ---- ---- 130.10 -4.60 134.70 1755 ---- ---- ---- ---- 132.90 -4.70 137.60 1760 ---- ---- ---- ---- 135.70 -4.80 140.50 1765 ---- ---- ---- ---- 138.60 -4.90 143.50 1770 ---- ---- ---- ---- 141.50 -4.90 146.40 1775 ---- ---- ---- ---- 144.40 -5.00 149.40 1780 ---- ---- ---- ---- 147.30 -5.20 152.50 1785 ---- ---- ---- ---- 150.30 -5.30 155.60 1790 ---- ---- ---- ---- 153.40 -5.30 158.70 1795 ---- ---- ---- ---- 156.40 -5.40 161.80 1800 ---- ---- ---- ---- 159.50 -5.50 165.00 1805 ---- ---- ---- ---- 162.70 -5.50 168.20 1810 ---- ---- ---- ---- 165.80 -5.70 171.50 1815 ---- ---- ---- ---- 169.00 -5.80 174.80 1820 ---- ---- ---- ---- 172.30 -5.80 178.10 1825 ---- ---- ---- ---- 175.50 -5.90 181.40 1830 ---- ---- ---- ---- 178.80 -6.00 184.80 1835 ---- ---- ---- ---- 182.20 -6.00 188.20 1840 ---- ---- ---- ---- 185.50 -6.10 191.60 1845 ---- ---- ---- ---- 188.90 -6.20 195.10 1850 ---- ---- ---- ---- 192.40 -6.20 198.60 1855 ---- ---- ---- ---- 195.80 -6.30 202.10 1860 ---- ---- ---- ---- 199.30 -6.40 205.70 1865 ---- ---- ---- ---- 202.80 -6.50 209.30 1870 ---- ---- ---- ---- 206.40 -6.50 212.90 1875 ---- ---- ---- ---- 210.00 -6.60 216.60 1880 ---- ---- ---- ---- 213.60 -6.60 220.20 1885 ---- ---- ---- ---- 217.20 -6.70 223.90 1890 ---- ---- ---- ---- 220.90 -6.80 227.70 1895 ---- ---- ---- ---- 224.60 -6.80 231.40 1900 ---- ---- ---- ---- 228.30 -6.90 235.20 1905 ---- ---- ---- ---- 232.10 -6.90 239.00 1910 ---- ---- ---- ---- 235.90 -6.90 242.80 1915 ---- ---- ---- ---- 239.70 -7.00 246.70 1920 ---- ---- ---- ---- 243.50 -7.00 250.50 1925 ---- ---- ---- ---- 247.40 -7.00 254.40 1930 ---- ---- ---- ---- 251.30 -7.00 258.30 1935 ---- ---- ---- ---- 255.20 -7.10 262.30 1940 ---- ---- ---- ---- 259.10 -7.10 266.20 1945 ---- ---- ---- ---- 263.00 -7.20 270.20 1950 ---- ---- ---- ---- 267.00 -7.20 274.20 1955 ---- ---- ---- ---- 271.00 -7.20 278.20 1960 ---- ---- ---- ---- 275.00 -7.30 282.30 1965 ---- ---- ---- ---- 279.00 -7.30 286.30 1970 ---- ---- ---- ---- 283.10 -7.30 290.40 1975 ---- ---- ---- ---- 287.10 -7.40 294.50 1980 ---- ---- ---- ---- 291.20 -7.40 298.60 1985 ---- ---- ---- ---- 295.30 -7.50 302.80 1990 ---- ---- ---- ---- 299.40 -7.50 306.90 1995 ---- ---- ---- ---- 303.60 -7.50 311.10 2000 ---- ---- ---- ---- 307.70 -7.50 315.20 2005 ---- ---- ---- ---- 311.90 -7.50 319.40 2010 ---- ---- ---- ---- 316.00 -7.60 323.60 2015 ---- ---- ---- ---- 320.20 -7.70 327.90 2020 ---- ---- ---- ---- 324.40 -7.70 332.10 2025 ---- ---- ---- ---- 328.60 -7.70 336.30 2030 ---- ---- ---- ---- 332.90 -7.70 340.60 2035 ---- ---- ---- ---- 337.10 -7.80 344.90 2040 ---- ---- ---- ---- 341.40 -7.70 349.10 2045 ---- ---- ---- ---- 345.60 -7.80 353.40 2050 ---- ---- ---- ---- 349.90 -7.90 357.80 2055 ---- ---- ---- ---- 354.20 -7.90 362.10 2060 ---- ---- ---- ---- 358.50 -7.90 366.40 2065 ---- ---- ---- ---- 362.80 -7.90 370.70 2070 ---- ---- ---- ---- 367.10 -8.00 375.10 2075 ---- ---- ---- ---- 371.40 -8.10 379.50 2080 ---- ---- ---- ---- 375.80 -8.00 383.80 2085 ---- ---- ---- ---- 380.10 -8.10 388.20 2090 ---- ---- ---- ---- 384.50 -8.10 392.60 2095 ---- ---- ---- ---- 388.90 -8.10 397.00 2100 ---- ---- ---- ---- 393.30 -8.10 401.40 2105 ---- ---- ---- ---- 397.60 -8.30 405.90 2110 ---- ---- ---- ---- 402.00 -8.30 410.30 2115 ---- ---- ---- ---- 406.50 -8.20 414.70 2120 ---- ---- ---- ---- 410.90 -8.30 419.20 2125 ---- ---- ---- ---- 415.30 -8.40 423.70 2130 ---- ---- ---- ---- 419.80 -8.30 428.10 2135 ---- ---- ---- ---- 424.20 -8.40 432.60 2140 ---- ---- ---- ---- 428.70 -8.40 437.10 2145 ---- ---- ---- ---- 433.10 -8.50 441.60 2150 ---- ---- ---- ---- 437.60 -8.50 446.10 2155 ---- ---- ---- ---- 442.10 -8.50 450.60 2160 ---- ---- ---- ---- 446.60 -8.50 455.10 2165 ---- ---- ---- ---- 451.10 -8.60 459.70 2170 ---- ---- ---- ---- 455.60 -8.60 464.20 2175 ---- ---- ---- ---- 460.10 -8.60 468.70 2180 ---- ---- ---- ---- 464.70 -8.60 473.30 2185 ---- ---- ---- ---- 469.20 -8.60 477.80 2190 ---- ---- ---- ---- 473.70 -8.70 482.40 2195 ---- ---- ---- ---- 478.30 -8.70 487.00 2200 ---- ---- ---- ---- 482.80 -8.70 491.50 2205 ---- ---- ---- ---- 487.40 -8.70 496.10 2210 ---- ---- ---- ---- 492.00 -8.70 500.70 2215 ---- ---- ---- ---- 496.60 -8.70 505.30 2220 ---- ---- ---- ---- 501.20 -8.70 509.90 2225 ---- ---- ---- ---- 505.80 -8.70 514.50 2230 ---- ---- ---- ---- 510.40 -8.70 519.10 2235 ---- ---- ---- ---- 515.00 -8.80 523.80 2240 ---- ---- ---- ---- 519.60 -8.80 528.40 2245 ---- ---- ---- ---- 524.20 -8.80 533.00 2250 ---- ---- ---- ---- 528.80 -8.90 537.70 2255 ---- ---- ---- ---- 533.50 -8.80 542.30 2260 ---- ---- ---- ---- 538.10 -8.90 547.00 2265 ---- ---- ---- ---- 542.80 -8.80 551.60 2270 ---- ---- ---- ---- 547.40 -8.90 556.30 2275 ---- ---- ---- ---- 552.10 -8.90 561.00 2280 ---- ---- ---- ---- 556.80 -8.80 565.60 2285 ---- ---- ---- ---- 561.40 -8.90 570.30 2290 ---- ---- ---- ---- 566.10 -8.90 575.00 2300 ---- ---- ---- ---- 575.50 -8.90 584.40 2310 ---- ---- ---- ---- 584.90 -8.90 593.80 2320 ---- ---- ---- ---- 594.30 -8.90 603.20 2325 ---- ---- ---- ---- 599.00 -8.90 607.90 2330 ---- ---- ---- ---- 603.80 -8.90 612.70 2340 ---- ---- ---- ---- 613.20 -8.90 622.10 2350 ---- ---- ---- ---- 622.70 -8.90 631.60 2360 ---- ---- ---- ---- 632.20 -8.90 641.10 2370 ---- ---- ---- ---- 641.70 -8.90 650.60 2375 ---- ---- ---- ---- 646.50 -8.90 655.40 2380 ---- ---- ---- ---- 651.30 -8.90 660.20 2400 ---- ---- ---- ---- 670.40 -8.90 679.30 2425 ---- ---- ---- ---- 694.40 -8.90 703.30 2450 ---- ---- ---- ---- 718.50 -9.00 727.50 2475 ---- ---- ---- ---- 742.70 -9.00 751.70 2500 ---- ---- ---- ---- 767.00 -9.00 776.00 2525 ---- ---- ---- ---- 791.30 -9.00 800.30 2550 ---- ---- ---- ---- 815.70 -9.10 824.80 2575 ---- ---- ---- ---- 840.20 -9.10 849.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.20 -.10 2.30 2 1025 ---- ---- ---- ---- 2.60 -.10 2.70 1050 ---- ---- ---- ---- 3.10 -.10 3.20 1075 ---- ---- ---- ---- 3.60 -.10 3.70 1080 ---- ---- ---- ---- 3.70 -.20 3.90 1090 ---- ---- ---- ---- 4.00 -.10 4.10 1100 ---- ---- ---- ---- 4.20 -.20 4.40 1 1110 ---- ---- ---- ---- 4.50 -.20 4.70 1120 ---- ---- ---- ---- 4.80 -.20 5.00 1125 ---- ---- ---- ---- 4.90 -.20 5.10 1130 ---- ---- ---- ---- 5.10 -.20 5.30 1140 ---- ---- ---- ---- 5.40 -.20 5.60 1150 ---- ---- ---- ---- 5.80 -.10 5.90 1160 ---- ---- ---- ---- 6.10 -.20 6.30 1170 ---- ---- ---- ---- 6.50 -.20 6.70 1175 ---- ---- ---- ---- 6.70 -.20 6.90 1180 ---- ---- ---- ---- 6.90 -.20 7.10 1185 ---- ---- ---- ---- 7.10 -.20 7.30 1190 ---- ---- ---- ---- 7.30 -.20 7.50 1195 ---- ---- ---- ---- 7.50 -.20 7.70 1200 ---- ---- ---- ---- 7.70 -.30 8.00 1205 ---- ---- ---- ---- 7.90 -.30 8.20 1210 ---- ---- ---- ---- 8.20 -.20 8.40 1215 ---- ---- ---- ---- 8.40 -.30 8.70 1220 ---- ---- ---- ---- 8.60 -.30 8.90 1225 ---- ---- ---- ---- 8.90 -.30 9.20 1230 ---- ---- ---- ---- 9.10 -.40 9.50 1235 ---- ---- ---- ---- 9.40 -.30 9.70 1240 ---- ---- ---- ---- 9.60 -.40 10.00 1245 ---- ---- ---- ---- 9.90 -.40 10.30 1250 ---- ---- ---- ---- 10.20 -.40 10.60 120 1255 ---- ---- ---- ---- 10.50 -.40 10.90 1260 ---- ---- ---- ---- 10.80 -.40 11.20 1265 ---- ---- ---- ---- 11.10 -.40 11.50 1270 ---- ---- ---- ---- 11.40 -.40 11.80 1275 ---- ---- ---- ---- 11.70 -.40 12.10 1280 ---- ---- ---- ---- 12.00 -.40 12.40 1285 ---- ---- ---- ---- 12.30 -.50 12.80 1290 ---- ---- ---- ---- 12.70 -.40 13.10 1295 ---- ---- ---- ---- 13.00 -.50 13.50 1300 ---- ---- ---- ---- 13.40 -.50 13.90 1 1305 ---- ---- ---- ---- 13.70 -.50 14.20 1310 ---- ---- ---- ---- 14.10 -.50 14.60 1315 ---- ---- ---- ---- 14.50 -.50 15.00 1320 ---- ---- ---- ---- 14.90 -.50 15.40 1325 ---- ---- ---- ---- 15.30 -.50 15.80 1 1330 ---- ---- ---- ---- 15.70 -.60 16.30 1335 ---- ---- ---- ---- 16.10 -.60 16.70 1340 ---- ---- ---- ---- 16.50 -.70 17.20 1345 ---- ---- ---- ---- 17.00 -.60 17.60 1350 ---- ---- ---- ---- 17.40 -.70 18.10 1355 ---- ---- ---- ---- 17.90 -.70 18.60 1360 ---- ---- ---- ---- 18.40 -.70 19.10 1365 ---- ---- ---- ---- 18.90 -.70 19.60 1370 ---- ---- ---- ---- 19.40 -.80 20.20 1375 ---- ---- ---- ---- 20.00 -.70 20.70 1380 ---- ---- ---- ---- 20.50 -.80 21.30 1385 ---- ---- ---- ---- 21.10 -.80 21.90 1390 ---- ---- ---- ---- 21.60 -.90 22.50 1395 ---- ---- ---- ---- 22.20 -.90 23.10 1400 ---- ---- ---- ---- 22.80 -.90 23.70 82 1405 ---- ---- ---- ---- 23.50 -.90 24.40 1410 ---- ---- ---- ---- 24.10 -1.00 25.10 1415 ---- ---- ---- ---- 24.80 -.90 25.70 1420 ---- ---- ---- ---- 25.50 -1.00 26.50 1425 ---- ---- ---- ---- 26.20 -1.00 27.20 1430 ---- ---- ---- ---- 26.90 -1.10 28.00 1435 ---- ---- ---- ---- 27.70 -1.00 28.70 1440 ---- ---- ---- ---- 28.40 -1.10 29.50 1445 ---- ---- ---- ---- 29.20 -1.20 30.40 1450 ---- ---- ---- ---- 30.00 -1.20 31.20 151 1455 ---- ---- ---- ---- 30.90 -1.20 32.10 1460 ---- ---- ---- ---- 31.70 -1.30 33.00 1465 ---- ---- ---- ---- 32.60 -1.30 33.90 1470 ---- ---- ---- ---- 33.50 -1.30 34.80 1475 ---- ---- ---- ---- 34.50 -1.30 35.80 1480 ---- ---- ---- ---- 35.40 -1.40 36.80 1485 ---- ---- ---- ---- 36.40 -1.40 37.80 1490 ---- ---- ---- ---- 37.40 -1.50 38.90 1495 ---- ---- ---- ---- 38.50 -1.40 39.90 1500 ---- ---- 40.70A 40.70A 39.50 -1.50 41.00 310 1505 ---- ---- ---- ---- 40.60 -1.60 42.20 1510 ---- ---- ---- ---- 41.70 -1.60 43.30 1515 ---- ---- ---- ---- 42.90 -1.60 44.50 1520 ---- ---- ---- ---- 44.10 -1.70 45.80 1525 ---- ---- ---- ---- 45.30 -1.70 47.00 1530 ---- ---- ---- ---- 46.50 -1.80 48.30 1535 ---- ---- ---- ---- 47.80 -1.80 49.60 1540 ---- ---- ---- ---- 49.10 -1.90 51.00 1545 ---- ---- ---- ---- 50.40 -2.00 52.40 1550 ---- ---- ---- ---- 51.80 -2.00 53.80 182 1555 ---- ---- ---- ---- 53.20 -2.00 55.20 1560 ---- ---- ---- ---- 54.60 -2.10 56.70 1565 ---- ---- ---- ---- 56.10 -2.10 58.20 1570 ---- ---- ---- ---- 57.60 -2.20 59.80 1575 ---- ---- ---- ---- 59.10 -2.30 61.40 1580 ---- ---- ---- ---- 60.70 -2.30 63.00 1585 ---- ---- ---- ---- 62.30 -2.40 64.70 1590 ---- ---- ---- ---- 63.90 -2.50 66.40 1595 ---- ---- ---- ---- 65.60 -2.50 68.10 1600 ---- ---- 67.60A 67.60A 67.30 -2.60 69.90 25 1605 ---- ---- ---- ---- 69.00 -2.70 71.70 1610 ---- ---- ---- ---- 70.80 -2.80 73.60 1615 ---- ---- ---- ---- 72.60 -2.90 75.50 1620 ---- ---- ---- ---- 74.50 -2.90 77.40 1625 ---- ---- ---- ---- 76.40 -3.00 79.40 10 1630 ---- ---- ---- ---- 78.30 -3.10 81.40 1635 ---- ---- ---- ---- 80.20 -3.20 83.40 1640 ---- ---- ---- ---- 82.20 -3.30 85.50 1645 ---- ---- ---- ---- 84.30 -3.30 87.60 1650 ---- ---- ---- ---- 86.40 -3.40 47 89.80 1655 ---- ---- ---- ---- 88.50 -3.50 92.00 1660 ---- ---- ---- ---- 90.60 -3.60 94.20 1665 ---- ---- ---- ---- 92.80 -3.70 96.50 1670 ---- ---- ---- ---- 95.00 -3.80 98.80 1675 ---- ---- ---- ---- 97.30 -3.80 101.10 1680 ---- ---- ---- ---- 99.60 -3.90 103.50 1685 ---- ---- ---- ---- 101.90 -4.00 105.90 1690 ---- ---- ---- ---- 104.30 -4.10 108.40 1695 ---- ---- ---- ---- 106.70 -4.20 110.90 1700 ---- ---- ---- ---- 109.20 -4.20 113.40 235 1705 ---- ---- ---- ---- 111.70 -4.30 116.00 1710 ---- ---- ---- ---- 114.20 -4.40 118.60 1715 ---- ---- ---- ---- 116.80 -4.50 121.30 1720 ---- ---- ---- ---- 119.40 -4.60 124.00 1725 ---- ---- 120.90A 120.90A 122.00 -4.70 126.70 1730 ---- ---- ---- ---- 124.70 -4.70 129.40 1735 ---- ---- ---- ---- 127.40 -4.80 132.20 1740 ---- ---- ---- ---- 130.10 -4.90 135.00 6 1745 ---- ---- ---- ---- 132.90 -5.00 137.90 1750 ---- ---- ---- ---- 135.70 -5.10 140.80 250 1755 ---- ---- ---- ---- 138.60 -5.10 143.70 1760 ---- ---- ---- ---- 141.50 -5.20 146.70 1765 ---- ---- ---- ---- 144.40 -5.30 149.70 1770 ---- ---- ---- ---- 147.40 -5.30 152.70 1775 ---- ---- ---- ---- 150.40 -5.40 155.80 49 1780 ---- ---- ---- ---- 153.40 -5.50 158.90 1785 ---- ---- ---- ---- 156.40 -5.60 162.00 1790 ---- ---- ---- ---- 159.50 -5.60 165.10 1795 ---- ---- ---- ---- 162.70 -5.60 168.30 1800 ---- ---- ---- ---- 165.80 -5.70 171.50 6 1805 ---- ---- ---- ---- 169.00 -5.80 174.80 1810 ---- ---- ---- ---- 172.20 -5.80 178.00 1815 ---- ---- ---- ---- 175.50 -5.80 181.30 1820 ---- ---- ---- ---- 178.80 -5.90 184.70 1825 ---- ---- ---- ---- 182.10 -5.90 188.00 1830 ---- ---- ---- ---- 185.40 -6.00 191.40 1835 ---- ---- ---- ---- 188.80 -6.00 194.80 1 1840 ---- ---- ---- ---- 192.20 -6.10 198.30 1845 ---- ---- ---- ---- 195.60 -6.20 201.80 1850 ---- ---- ---- ---- 199.10 -6.10 205.20 100 1855 ---- ---- ---- ---- 202.60 -6.20 208.80 1860 ---- ---- ---- ---- 206.10 -6.20 212.30 1865 ---- ---- ---- ---- 209.70 -6.20 215.90 1870 ---- ---- ---- ---- 213.20 -6.30 219.50 1875 ---- ---- ---- ---- 216.80 -6.30 223.10 1880 ---- ---- ---- ---- 220.40 -6.30 226.70 1885 ---- ---- ---- ---- 224.10 -6.30 230.40 1890 ---- ---- ---- ---- 227.70 -6.40 234.10 1895 ---- ---- ---- ---- 231.40 -6.40 237.80 1900 ---- ---- ---- ---- 235.10 -6.50 241.60 1905 ---- ---- ---- ---- 238.90 -6.40 245.30 1910 ---- ---- ---- ---- 242.60 -6.50 249.10 1915 ---- ---- ---- ---- 246.40 -6.50 252.90 1920 ---- ---- ---- ---- 250.20 -6.50 256.70 1925 ---- ---- ---- ---- 254.00 -6.60 260.60 1930 ---- ---- ---- ---- 257.90 -6.50 264.40 1935 ---- ---- ---- ---- 261.70 -6.60 268.30 1940 ---- ---- ---- ---- 265.60 -6.60 272.20 1945 ---- ---- ---- ---- 269.50 -6.60 276.10 1950 ---- ---- ---- ---- 273.40 -6.60 280.00 1955 ---- ---- ---- ---- 277.40 -6.60 284.00 1960 ---- ---- ---- ---- 281.30 -6.70 288.00 1965 ---- ---- ---- ---- 285.30 -6.70 292.00 1970 ---- ---- ---- ---- 289.30 -6.70 296.00 1975 ---- ---- ---- ---- 293.30 -6.70 300.00 1980 ---- ---- ---- ---- 297.30 -6.70 304.00 1985 ---- ---- ---- ---- 301.30 -6.80 308.10 1990 ---- ---- ---- ---- 305.40 -6.80 312.20 1995 ---- ---- ---- ---- 309.50 -6.80 316.30 2000 ---- ---- ---- ---- 313.50 -6.90 320.40 2005 ---- ---- ---- ---- 317.60 -6.90 324.50 2010 ---- ---- ---- ---- 321.70 -6.90 328.60 2015 ---- ---- ---- ---- 325.90 -6.90 332.80 2020 ---- ---- ---- ---- 330.00 -6.90 336.90 2025 ---- ---- ---- ---- 334.20 -6.90 341.10 2030 ---- ---- ---- ---- 338.30 -7.00 345.30 2035 ---- ---- ---- ---- 342.50 -7.00 349.50 2040 ---- ---- ---- ---- 346.70 -7.00 353.70 2045 ---- ---- ---- ---- 350.90 -7.10 358.00 2050 ---- ---- ---- ---- 355.10 -7.10 362.20 2055 ---- ---- ---- ---- 359.30 -7.20 366.50 2060 ---- ---- ---- ---- 363.50 -7.20 370.70 2065 ---- ---- ---- ---- 367.80 -7.20 375.00 2070 ---- ---- ---- ---- 372.10 -7.20 379.30 2075 ---- ---- ---- ---- 376.30 -7.30 383.60 2080 ---- ---- ---- ---- 380.60 -7.30 387.90 2085 ---- ---- ---- ---- 384.90 -7.40 392.30 2090 ---- ---- ---- ---- 389.20 -7.40 396.60 2095 ---- ---- ---- ---- 393.50 -7.40 400.90 2100 ---- ---- ---- ---- 397.90 -7.40 405.30 2105 ---- ---- ---- ---- 402.20 -7.50 409.70 2110 ---- ---- ---- ---- 406.60 -7.50 414.10 2115 ---- ---- ---- ---- 410.90 -7.60 418.50 2120 ---- ---- ---- ---- 415.30 -7.60 422.90 2125 ---- ---- ---- ---- 419.70 -7.60 427.30 2130 ---- ---- ---- ---- 424.10 -7.60 431.70 2135 ---- ---- ---- ---- 428.50 -7.60 436.10 2140 ---- ---- ---- ---- 432.90 -7.70 440.60 2145 ---- ---- ---- ---- 437.30 -7.70 445.00 2150 ---- ---- ---- ---- 441.70 -7.80 449.50 2155 ---- ---- ---- ---- 446.20 -7.80 454.00 2160 ---- ---- ---- ---- 450.60 -7.90 458.50 2165 ---- ---- ---- ---- 455.10 -7.90 463.00 2170 ---- ---- ---- ---- 459.50 -8.00 467.50 2175 ---- ---- ---- ---- 464.00 -8.00 472.00 2180 ---- ---- ---- ---- 468.50 -8.00 476.50 2185 ---- ---- ---- ---- 473.00 -8.00 481.00 2190 ---- ---- ---- ---- 477.50 -8.10 485.60 2195 ---- ---- ---- ---- 482.00 -8.10 490.10 2200 ---- ---- ---- ---- 486.50 -8.20 494.70 2205 ---- ---- ---- ---- 491.10 -8.10 499.20 2210 ---- ---- ---- ---- 495.60 -8.20 503.80 2215 ---- ---- ---- ---- 500.10 -8.30 508.40 2220 ---- ---- ---- ---- 504.70 -8.20 512.90 2225 ---- ---- ---- ---- 509.20 -8.30 517.50 2230 ---- ---- ---- ---- 513.80 -8.30 522.10 2235 ---- ---- ---- ---- 518.40 -8.30 526.70 2240 ---- ---- ---- ---- 523.00 -8.30 531.30 2245 ---- ---- ---- ---- 527.60 -8.40 536.00 2250 ---- ---- ---- ---- 532.20 -8.40 540.60 2255 ---- ---- ---- ---- 536.80 -8.40 545.20 2260 ---- ---- ---- ---- 541.40 -8.50 549.90 2265 ---- ---- ---- ---- 546.00 -8.50 554.50 2270 ---- ---- ---- ---- 550.60 -8.60 559.20 2275 ---- ---- ---- ---- 555.30 -8.50 563.80 2280 ---- ---- ---- ---- 559.90 -8.60 568.50 2285 ---- ---- ---- ---- 564.50 -8.60 573.10 2290 ---- ---- ---- ---- 569.20 -8.60 577.80 2295 ---- ---- ---- ---- 573.90 -8.60 582.50 2300 ---- ---- ---- ---- 578.50 -8.70 587.20 2305 ---- ---- ---- ---- 583.20 -8.70 591.90 2310 ---- ---- ---- ---- 587.90 -8.70 596.60 2315 ---- ---- ---- ---- 592.50 -8.80 601.30 2320 ---- ---- ---- ---- 597.20 -8.80 606.00 2325 ---- ---- ---- ---- 601.90 -8.80 610.70 2330 ---- ---- ---- ---- 606.60 -8.80 615.40 2335 ---- ---- ---- ---- 611.30 -8.80 620.10 2340 ---- ---- ---- ---- 616.00 -8.90 624.90 2345 ---- ---- ---- ---- 620.70 -8.90 629.60 2350 ---- ---- ---- ---- 625.50 -8.80 634.30 2360 ---- ---- ---- ---- 634.90 -8.90 643.80 2370 ---- ---- ---- ---- 644.40 -8.90 653.30 2375 ---- ---- ---- ---- 649.10 -9.00 658.10 2380 ---- ---- ---- ---- 653.80 -9.00 662.80 2390 ---- ---- ---- ---- 663.30 -9.10 672.40 2400 ---- ---- ---- ---- 672.90 -9.00 681.90 2410 ---- ---- ---- ---- 682.40 -9.10 691.50 2420 ---- ---- ---- ---- 691.90 -9.10 701.00 2425 ---- ---- ---- ---- 696.70 -9.10 705.80 2430 ---- ---- ---- ---- 701.50 -9.10 710.60 2440 ---- ---- ---- ---- 711.10 -9.10 720.20 2450 ---- ---- ---- ---- 720.70 -9.10 729.80 2475 ---- ---- ---- ---- 744.70 -9.20 753.90 2490 ---- ---- ---- ---- 759.10 -9.30 768.40 2500 ---- ---- ---- ---- 768.80 -9.20 778.00 2525 ---- ---- ---- ---- 792.90 -9.30 802.20 2550 ---- ---- ---- ---- 817.20 -9.30 826.50 2575 ---- ---- ---- ---- 841.50 -9.30 850.80 2600 ---- ---- ---- ---- 865.80 -9.40 875.20 2625 ---- ---- ---- ---- 890.30 -9.30 899.60 2650 ---- ---- ---- ---- 914.80 -9.30 924.10 2700 ---- ---- ---- ---- 964.00 -9.30 973.30 2750 ---- ---- ---- ---- 1013.50 -9.30 1022.80 2800 ---- ---- ---- ---- 1063.20 -9.30 1072.50 3000 ---- ---- ---- ---- 1263.20 -9.30 1272.50 900 ---- ---- ---- ---- 1.00 -.10 1.10 925 ---- ---- ---- ---- 1.30 UNCH 1.30 950 ---- ---- ---- ---- 1.50 -.10 1.60 975 ---- ---- ---- ---- 1.80 -.10 1.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 5.60 -.40 6.00 1275 ---- ---- ---- ---- 7.10 -.50 7.60 1300 ---- ---- ---- ---- 8.90 -.60 9.50 1325 ---- ---- ---- ---- 11.10 -.70 11.80 1350 ---- ---- ---- ---- 13.70 -.80 14.50 1375 ---- ---- ---- ---- 16.70 -.90 17.60 1400 ---- ---- ---- ---- 20.10 -1.10 21.20 1425 ---- ---- ---- ---- 24.10 -1.30 25.40 1430 ---- ---- ---- ---- 24.90 -1.40 26.30 1440 ---- ---- ---- ---- 26.70 -1.40 28.10 1450 ---- ---- ---- ---- 28.60 -1.50 30.10 1460 ---- ---- ---- ---- 30.60 -1.50 32.10 1470 ---- ---- ---- ---- 32.60 -1.60 34.20 1475 ---- ---- ---- ---- 33.70 -1.60 35.30 1480 ---- ---- ---- ---- 34.80 -1.70 36.50 1490 ---- ---- ---- ---- 37.00 -1.80 38.80 1500 ---- ---- ---- ---- 39.30 -1.90 41.20 1510 ---- ---- ---- ---- 41.80 -2.00 43.80 1520 ---- ---- ---- ---- 44.30 -2.10 46.40 1525 ---- ---- ---- ---- 45.70 -2.10 47.80 1530 ---- ---- ---- ---- 47.00 -2.20 49.20 1535 ---- ---- ---- ---- 48.40 -2.20 50.60 1540 ---- ---- ---- ---- 49.80 -2.20 52.00 1545 ---- ---- ---- ---- 51.20 -2.30 53.50 1550 ---- ---- ---- ---- 52.60 -2.40 55.00 1555 ---- ---- ---- ---- 54.10 -2.40 56.50 1560 ---- ---- ---- ---- 55.60 -2.50 58.10 1565 ---- ---- ---- ---- 57.20 -2.50 59.70 1570 ---- ---- ---- ---- 58.70 -2.60 61.30 1575 ---- ---- ---- ---- 60.30 -2.60 62.90 1580 ---- ---- ---- ---- 61.90 -2.70 64.60 1585 ---- ---- ---- ---- 63.60 -2.70 66.30 1590 ---- ---- ---- ---- 65.30 -2.70 68.00 1595 ---- ---- ---- ---- 67.00 -2.80 69.80 1600 ---- ---- ---- ---- 68.70 -2.80 71.50 1605 ---- ---- ---- ---- 70.50 -2.80 73.30 1610 ---- ---- ---- ---- 72.30 -2.90 75.20 1615 ---- ---- ---- ---- 74.10 -3.00 77.10 1620 ---- ---- ---- ---- 75.90 -3.10 79.00 1625 ---- ---- ---- ---- 77.80 -3.10 80.90 1630 ---- ---- ---- ---- 79.70 -3.20 82.90 1635 ---- ---- ---- ---- 81.70 -3.10 84.80 1640 ---- ---- ---- ---- 83.60 -3.30 86.90 1645 ---- ---- ---- ---- 85.60 -3.30 88.90 1650 ---- ---- ---- ---- 87.70 -3.30 91.00 1655 ---- ---- ---- ---- 89.70 -3.40 93.10 1660 ---- ---- ---- ---- 91.80 -3.40 95.20 1665 ---- ---- ---- ---- 93.90 -3.50 97.40 1670 ---- ---- ---- ---- 96.10 -3.50 99.60 1675 ---- ---- ---- ---- 98.30 -3.50 101.80 1680 ---- ---- ---- ---- 100.50 -3.60 104.10 1685 ---- ---- ---- ---- 102.70 -3.70 106.40 1690 ---- ---- ---- ---- 105.00 -3.70 108.70 1695 ---- ---- ---- ---- 107.30 -3.80 111.10 1700 ---- ---- ---- ---- 109.70 -3.80 113.50 1705 ---- ---- ---- ---- 112.00 -3.90 115.90 1710 ---- ---- ---- ---- 114.50 -3.90 118.40 1715 ---- ---- ---- ---- 116.90 -3.90 120.80 1720 ---- ---- ---- ---- 119.40 -4.00 123.40 1725 ---- ---- ---- ---- 121.80 -4.10 125.90 1730 ---- ---- ---- ---- 124.40 -4.10 128.50 1735 ---- ---- ---- ---- 126.90 -4.20 131.10 1740 ---- ---- ---- ---- 129.50 -4.30 133.80 1745 ---- ---- ---- ---- 132.10 -4.30 136.40 1750 ---- ---- ---- ---- 134.80 -4.40 139.20 1755 ---- ---- ---- ---- 137.50 -4.40 141.90 1760 ---- ---- ---- ---- 140.20 -4.50 144.70 1765 ---- ---- ---- ---- 143.00 -4.50 147.50 1770 ---- ---- ---- ---- 145.70 -4.70 150.40 1775 ---- ---- ---- ---- 148.50 -4.80 153.30 1780 ---- ---- ---- ---- 151.40 -4.80 156.20 1785 ---- ---- ---- ---- 154.30 -4.80 159.10 1790 ---- ---- ---- ---- 157.20 -4.90 162.10 1795 ---- ---- ---- ---- 160.10 -5.00 165.10 1800 ---- ---- ---- ---- 163.10 -5.10 168.20 1805 ---- ---- ---- ---- 166.10 -5.20 171.30 1810 ---- ---- ---- ---- 169.10 -5.30 174.40 1815 ---- ---- ---- ---- 172.20 -5.30 177.50 1820 ---- ---- ---- ---- 175.30 -5.40 180.70 1825 ---- ---- ---- ---- 178.40 -5.50 183.90 1830 ---- ---- ---- ---- 181.50 -5.60 187.10 1835 ---- ---- ---- ---- 184.70 -5.70 190.40 1840 ---- ---- ---- ---- 188.00 -5.70 193.70 1845 ---- ---- ---- ---- 191.20 -5.80 197.00 1850 ---- ---- ---- ---- 194.50 -5.90 200.40 1855 ---- ---- ---- ---- 197.80 -6.00 203.80 1860 ---- ---- ---- ---- 201.20 -6.00 207.20 1865 ---- ---- ---- ---- 204.50 -6.20 210.70 1870 ---- ---- ---- ---- 208.00 -6.10 214.10 1875 ---- ---- ---- ---- 211.40 -6.30 217.70 1880 ---- ---- ---- ---- 214.90 -6.30 221.20 1885 ---- ---- ---- ---- 218.40 -6.40 224.80 1890 ---- ---- ---- ---- 221.90 -6.50 228.40 1895 ---- ---- ---- ---- 225.50 -6.50 232.00 1900 ---- ---- ---- ---- 229.10 -6.50 235.60 1905 ---- ---- ---- ---- 232.70 -6.60 239.30 1910 ---- ---- ---- ---- 236.30 -6.70 243.00 1915 ---- ---- ---- ---- 240.00 -6.70 246.70 1920 ---- ---- ---- ---- 243.70 -6.80 250.50 1925 ---- ---- ---- ---- 247.50 -6.80 254.30 1930 ---- ---- ---- ---- 251.20 -6.90 258.10 1935 ---- ---- ---- ---- 255.00 -6.90 261.90 1940 ---- ---- ---- ---- 258.80 -6.90 265.70 1945 ---- ---- ---- ---- 262.60 -7.00 269.60 1950 ---- ---- ---- ---- 266.50 -7.00 273.50 1955 ---- ---- ---- ---- 270.40 -7.00 277.40 1960 ---- ---- ---- ---- 274.30 -7.00 281.30 1965 ---- ---- ---- ---- 278.20 -7.00 285.20 1970 ---- ---- ---- ---- 282.10 -7.10 289.20 1975 ---- ---- ---- ---- 286.10 -7.10 293.20 1980 ---- ---- ---- ---- 290.10 -7.10 297.20 1985 ---- ---- ---- ---- 294.00 -7.20 301.20 1990 ---- ---- ---- ---- 298.10 -7.10 305.20 1995 ---- ---- ---- ---- 302.10 -7.20 309.30 2000 ---- ---- ---- ---- 306.10 -7.20 313.30 2005 ---- ---- ---- ---- 310.20 -7.20 317.40 2010 ---- ---- ---- ---- 314.20 -7.30 321.50 2015 ---- ---- ---- ---- 318.30 -7.30 325.60 2020 ---- ---- ---- ---- 322.40 -7.30 329.70 2025 ---- ---- ---- ---- 326.50 -7.30 333.80 2030 ---- ---- ---- ---- 330.60 -7.40 338.00 2035 ---- ---- ---- ---- 334.70 -7.40 342.10 2040 ---- ---- ---- ---- 338.80 -7.50 346.30 2045 ---- ---- ---- ---- 343.00 -7.40 350.40 2050 ---- ---- ---- ---- 347.10 -7.50 354.60 2055 ---- ---- ---- ---- 351.30 -7.50 358.80 2060 ---- ---- ---- ---- 355.50 -7.50 363.00 2065 ---- ---- ---- ---- 359.60 -7.60 367.20 2070 ---- ---- ---- ---- 363.80 -7.60 371.40 2075 ---- ---- ---- ---- 368.00 -7.70 375.70 2080 ---- ---- ---- ---- 372.20 -7.70 379.90 2085 ---- ---- ---- ---- 376.40 -7.70 384.10 2090 ---- ---- ---- ---- 380.60 -7.80 388.40 2095 ---- ---- ---- ---- 384.90 -7.80 392.70 2100 ---- ---- ---- ---- 389.10 -7.80 396.90 2105 ---- ---- ---- ---- 393.30 -7.90 401.20 2110 ---- ---- ---- ---- 397.60 -7.90 405.50 2115 ---- ---- ---- ---- 401.90 -7.90 409.80 2120 ---- ---- ---- ---- 406.10 -8.00 414.10 2125 ---- ---- ---- ---- 410.40 -8.10 418.50 2130 ---- ---- ---- ---- 414.70 -8.10 422.80 2135 ---- ---- ---- ---- 419.00 -8.10 427.10 2140 ---- ---- ---- ---- 423.30 -8.20 431.50 2145 ---- ---- ---- ---- 427.70 -8.20 435.90 2150 ---- ---- ---- ---- 432.00 -8.20 440.20 2155 ---- ---- ---- ---- 436.30 -8.30 444.60 2160 ---- ---- ---- ---- 440.70 -8.30 449.00 2165 ---- ---- ---- ---- 445.00 -8.40 453.40 2170 ---- ---- ---- ---- 449.40 -8.40 457.80 2175 ---- ---- ---- ---- 453.80 -8.40 462.20 2180 ---- ---- ---- ---- 458.20 -8.40 466.60 2185 ---- ---- ---- ---- 462.60 -8.50 471.10 2190 ---- ---- ---- ---- 467.00 -8.50 475.50 2195 ---- ---- ---- ---- 471.40 -8.50 479.90 2200 ---- ---- ---- ---- 475.80 -8.60 484.40 2210 ---- ---- ---- ---- 484.70 -8.60 493.30 2220 ---- ---- ---- ---- 493.60 -8.70 502.30 2225 ---- ---- ---- ---- 498.00 -8.80 506.80 2230 ---- ---- ---- ---- 502.50 -8.80 511.30 2240 ---- ---- ---- ---- 511.50 -8.80 520.30 2250 ---- ---- ---- ---- 520.50 -8.90 529.40 2260 ---- ---- ---- ---- 529.50 -9.00 538.50 2270 ---- ---- ---- ---- 538.60 -9.00 547.60 2275 ---- ---- ---- ---- 543.10 -9.10 552.20 2280 ---- ---- ---- ---- 547.70 -9.10 556.80 2290 ---- ---- ---- ---- 556.80 -9.20 566.00 2300 ---- ---- ---- ---- 566.00 -9.20 575.20 2325 ---- ---- ---- ---- 589.00 -9.30 598.30 2350 ---- ---- ---- ---- 612.20 -9.40 621.60 2375 ---- ---- ---- ---- 635.50 -9.50 645.00 2400 ---- ---- ---- ---- 659.00 -9.50 668.50 2425 ---- ---- ---- ---- 682.60 -9.60 692.20 2450 ---- ---- ---- ---- 706.30 -9.70 716.00 2475 ---- ---- ---- ---- 730.20 -9.70 739.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.00 -.70 7.70 1275 ---- ---- ---- ---- 8.70 -.80 9.50 1300 ---- ---- ---- ---- 10.80 -.90 11.70 1325 ---- ---- ---- ---- 13.20 -1.00 14.20 1350 ---- ---- ---- ---- 16.10 -1.10 17.20 1375 ---- ---- ---- ---- 19.30 -1.30 20.60 1400 ---- ---- ---- ---- 23.00 -1.40 24.40 1425 ---- ---- ---- ---- 27.20 -1.60 28.80 1430 ---- ---- ---- ---- 28.10 -1.60 29.70 1440 ---- ---- ---- ---- 30.00 -1.70 31.70 1450 ---- ---- ---- ---- 32.00 -1.70 33.70 1460 ---- ---- ---- ---- 34.00 -1.80 35.80 1470 ---- ---- ---- ---- 36.20 -1.80 38.00 1475 ---- ---- ---- ---- 37.30 -1.80 39.10 1480 ---- ---- ---- ---- 38.40 -1.90 40.30 1490 ---- ---- ---- ---- 40.80 -1.90 42.70 1500 ---- ---- ---- ---- 43.20 -2.00 45.20 1510 ---- ---- ---- ---- 45.70 -2.10 47.80 1520 ---- ---- ---- ---- 48.40 -2.10 50.50 1525 ---- ---- ---- ---- 49.70 -2.20 51.90 1530 ---- ---- ---- ---- 51.10 -2.20 53.30 1535 ---- ---- ---- ---- 52.50 -2.20 54.70 1540 ---- ---- ---- ---- 53.90 -2.30 56.20 1545 ---- ---- ---- ---- 55.40 -2.30 57.70 1550 ---- ---- ---- ---- 56.90 -2.30 59.20 1555 ---- ---- ---- ---- 58.40 -2.30 60.70 1560 ---- ---- ---- ---- 59.90 -2.40 62.30 1565 ---- ---- ---- ---- 61.50 -2.40 63.90 1570 ---- ---- ---- ---- 63.10 -2.40 65.50 1575 ---- ---- ---- ---- 64.70 -2.40 67.10 1580 ---- ---- ---- ---- 66.30 -2.50 68.80 1585 ---- ---- ---- ---- 68.00 -2.50 70.50 1590 ---- ---- ---- ---- 69.70 -2.60 72.30 1595 ---- ---- ---- ---- 71.40 -2.60 74.00 1600 ---- ---- ---- ---- 73.10 -2.70 75.80 1605 ---- ---- ---- ---- 74.90 -2.70 77.60 1610 ---- ---- ---- ---- 76.70 -2.80 79.50 1615 ---- ---- ---- ---- 78.50 -2.80 81.30 1620 ---- ---- ---- ---- 80.40 -2.80 83.20 1625 ---- ---- ---- ---- 82.30 -2.90 85.20 1630 ---- ---- ---- ---- 84.20 -2.90 87.10 1635 ---- ---- ---- ---- 86.10 -3.00 89.10 1640 ---- ---- ---- ---- 88.10 -3.10 91.20 1645 ---- ---- ---- ---- 90.10 -3.10 93.20 1650 ---- ---- ---- ---- 92.10 -3.20 95.30 1655 ---- ---- ---- ---- 94.20 -3.20 97.40 1660 ---- ---- ---- ---- 96.30 -3.20 99.50 1665 ---- ---- ---- ---- 98.40 -3.30 101.70 1670 ---- ---- ---- ---- 100.50 -3.40 103.90 1675 ---- ---- ---- ---- 102.70 -3.40 106.10 1680 ---- ---- ---- ---- 104.90 -3.50 108.40 1685 ---- ---- ---- ---- 107.10 -3.60 110.70 1690 ---- ---- ---- ---- 109.30 -3.70 113.00 1695 ---- ---- ---- ---- 111.60 -3.80 115.40 1700 ---- ---- ---- ---- 113.90 -3.90 117.80 1705 ---- ---- ---- ---- 116.20 -4.00 120.20 1710 ---- ---- ---- ---- 118.60 -4.00 122.60 1715 ---- ---- ---- ---- 121.00 -4.10 125.10 1720 ---- ---- ---- ---- 123.40 -4.20 127.60 1725 ---- ---- ---- ---- 125.90 -4.30 130.20 1730 ---- ---- ---- ---- 128.30 -4.40 132.70 1735 ---- ---- ---- ---- 130.80 -4.50 135.30 1740 ---- ---- ---- ---- 133.40 -4.60 138.00 1745 ---- ---- ---- ---- 136.00 -4.70 140.70 1750 ---- ---- ---- ---- 138.60 -4.80 143.40 1755 ---- ---- ---- ---- 141.20 -4.90 146.10 1760 ---- ---- ---- ---- 143.90 -5.00 148.90 1765 ---- ---- ---- ---- 146.60 -5.10 151.70 1770 ---- ---- ---- ---- 149.30 -5.20 154.50 1775 ---- ---- ---- ---- 152.10 -5.30 157.40 1780 ---- ---- ---- ---- 154.90 -5.40 160.30 1785 ---- ---- ---- ---- 157.70 -5.50 163.20 1790 ---- ---- ---- ---- 160.60 -5.60 166.20 1795 ---- ---- ---- ---- 163.50 -5.70 169.20 1800 ---- ---- ---- ---- 166.40 -5.80 172.20 1805 ---- ---- ---- ---- 169.40 -5.90 175.30 1810 ---- ---- ---- ---- 172.50 -5.90 178.40 1815 ---- ---- ---- ---- 175.50 -6.10 181.60 1820 ---- ---- ---- ---- 178.60 -6.10 184.70 1825 ---- ---- ---- ---- 181.70 -6.30 188.00 1830 ---- ---- ---- ---- 184.90 -6.30 191.20 1835 ---- ---- ---- ---- 188.10 -6.40 194.50 1840 ---- ---- ---- ---- 191.40 -6.40 197.80 1845 ---- ---- ---- ---- 194.60 -6.50 201.10 1850 ---- ---- ---- ---- 198.00 -6.50 204.50 1855 ---- ---- ---- ---- 201.30 -6.60 207.90 1860 ---- ---- ---- ---- 204.70 -6.70 211.40 1865 ---- ---- ---- ---- 208.20 -6.60 214.80 1870 ---- ---- ---- ---- 211.60 -6.80 218.40 1875 ---- ---- ---- ---- 215.10 -6.80 221.90 1880 ---- ---- ---- ---- 218.70 -6.80 225.50 1885 ---- ---- ---- ---- 222.20 -6.80 229.00 1890 ---- ---- ---- ---- 225.80 -6.90 232.70 1895 ---- ---- ---- ---- 229.40 -6.90 236.30 1900 ---- ---- ---- ---- 233.10 -6.90 240.00 1905 ---- ---- ---- ---- 236.80 -6.90 243.70 1910 ---- ---- ---- ---- 240.50 -6.90 247.40 1915 ---- ---- ---- ---- 244.20 -6.90 251.10 1920 ---- ---- ---- ---- 247.90 -7.00 254.90 1925 ---- ---- ---- ---- 251.70 -7.00 258.70 1930 ---- ---- ---- ---- 255.50 -7.00 262.50 1935 ---- ---- ---- ---- 259.30 -7.00 266.30 1940 ---- ---- ---- ---- 263.10 -7.10 270.20 1945 ---- ---- ---- ---- 267.00 -7.00 274.00 1950 ---- ---- ---- ---- 270.80 -7.10 277.90 1955 ---- ---- ---- ---- 274.70 -7.10 281.80 1960 ---- ---- ---- ---- 278.60 -7.10 285.70 1965 ---- ---- ---- ---- 282.50 -7.10 289.60 1970 ---- ---- ---- ---- 286.50 -7.10 293.60 1975 ---- ---- ---- ---- 290.40 -7.10 297.50 1980 ---- ---- ---- ---- 294.30 -7.20 301.50 1985 ---- ---- ---- ---- 298.30 -7.20 305.50 1990 ---- ---- ---- ---- 302.30 -7.20 309.50 1995 ---- ---- ---- ---- 306.30 -7.20 313.50 2000 ---- ---- ---- ---- 310.20 -7.30 317.50 2005 ---- ---- ---- ---- 314.30 -7.20 321.50 2010 ---- ---- ---- ---- 318.30 -7.30 325.60 2015 ---- ---- ---- ---- 322.30 -7.30 329.60 2020 ---- ---- ---- ---- 326.30 -7.40 333.70 2025 ---- ---- ---- ---- 330.40 -7.40 337.80 2030 ---- ---- ---- ---- 334.50 -7.40 341.90 2035 ---- ---- ---- ---- 338.50 -7.50 346.00 2040 ---- ---- ---- ---- 342.60 -7.50 350.10 2045 ---- ---- ---- ---- 346.70 -7.50 354.20 2050 ---- ---- ---- ---- 350.80 -7.60 358.40 2055 ---- ---- ---- ---- 355.00 -7.50 362.50 2060 ---- ---- ---- ---- 359.10 -7.60 366.70 2065 ---- ---- ---- ---- 363.20 -7.70 370.90 2070 ---- ---- ---- ---- 367.40 -7.70 375.10 2075 ---- ---- ---- ---- 371.50 -7.70 379.20 2080 ---- ---- ---- ---- 375.70 -7.80 383.50 2085 ---- ---- ---- ---- 379.90 -7.80 387.70 2090 ---- ---- ---- ---- 384.10 -7.80 391.90 2095 ---- ---- ---- ---- 388.30 -7.90 396.20 2100 ---- ---- ---- ---- 392.50 -7.90 400.40 2105 ---- ---- ---- ---- 396.80 -7.90 404.70 2110 ---- ---- ---- ---- 401.00 -7.90 408.90 2115 ---- ---- ---- ---- 405.20 -8.00 413.20 2120 ---- ---- ---- ---- 409.50 -8.00 417.50 2125 ---- ---- ---- ---- 413.80 -8.00 421.80 2130 ---- ---- ---- ---- 418.00 -8.10 426.10 2135 ---- ---- ---- ---- 422.30 -8.20 430.50 2140 ---- ---- ---- ---- 426.60 -8.20 434.80 2145 ---- ---- ---- ---- 430.90 -8.20 439.10 2150 ---- ---- ---- ---- 435.30 -8.20 443.50 2155 ---- ---- ---- ---- 439.60 -8.20 447.80 2160 ---- ---- ---- ---- 443.90 -8.30 452.20 2165 ---- ---- ---- ---- 448.30 -8.30 456.60 2170 ---- ---- ---- ---- 452.60 -8.40 461.00 2175 ---- ---- ---- ---- 457.00 -8.40 465.40 2180 ---- ---- ---- ---- 461.40 -8.40 469.80 2190 ---- ---- ---- ---- 470.20 -8.40 478.60 2200 ---- ---- ---- ---- 479.00 -8.50 487.50 2210 ---- ---- ---- ---- 487.80 -8.60 496.40 2220 ---- ---- ---- ---- 496.70 -8.60 505.30 2225 ---- ---- ---- ---- 501.20 -8.60 509.80 2230 ---- ---- ---- ---- 505.60 -8.70 514.30 2240 ---- ---- ---- ---- 514.60 -8.70 523.30 2250 ---- ---- ---- ---- 523.60 -8.70 532.30 2260 ---- ---- ---- ---- 532.60 -8.80 541.40 2275 ---- ---- ---- ---- 546.10 -8.90 555.00 2300 ---- ---- ---- ---- 568.90 -9.00 577.90 2325 ---- ---- ---- ---- 591.80 -9.10 600.90 2350 ---- ---- ---- ---- 614.90 -9.20 624.10 2375 ---- ---- ---- ---- 638.20 -9.20 647.40 2400 ---- ---- ---- ---- 661.50 -9.40 670.90 2425 ---- ---- ---- ---- 685.00 -9.40 694.40 2450 ---- ---- ---- ---- 708.70 -9.40 718.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 -.50 8.10 1275 ---- ---- ---- ---- 9.50 -.50 10.00 1300 ---- ---- ---- ---- 11.60 -.70 12.30 1325 ---- ---- ---- ---- 14.10 -.80 14.90 1350 ---- ---- ---- ---- 17.00 -.90 17.90 1375 ---- ---- ---- ---- 20.30 -1.10 21.40 1400 ---- ---- ---- ---- 24.10 -1.20 25.30 1425 ---- ---- ---- ---- 28.40 -1.30 29.70 1440 ---- ---- ---- ---- 31.20 -1.40 32.60 1450 ---- ---- ---- ---- 33.20 -1.50 34.70 1460 ---- ---- ---- ---- 35.20 -1.60 36.80 1470 ---- ---- ---- ---- 37.40 -1.70 39.10 1475 ---- ---- ---- ---- 38.50 -1.70 40.20 1480 ---- ---- ---- ---- 39.60 -1.80 41.40 1490 ---- ---- ---- ---- 42.00 -1.80 43.80 1500 ---- ---- ---- ---- 44.40 -1.90 46.30 1510 ---- ---- ---- ---- 46.90 -2.00 48.90 1520 ---- ---- ---- ---- 49.50 -2.10 51.60 1525 ---- ---- ---- ---- 50.90 -2.10 53.00 1530 ---- ---- ---- ---- 52.30 -2.10 54.40 1540 ---- ---- ---- ---- 55.10 -2.20 57.30 1545 ---- ---- ---- ---- 56.50 -2.30 58.80 1550 ---- ---- ---- ---- 58.00 -2.30 60.30 1555 ---- ---- ---- ---- 59.50 -2.40 61.90 1560 ---- ---- ---- ---- 61.00 -2.40 63.40 1565 ---- ---- ---- ---- 62.50 -2.50 65.00 1570 ---- ---- ---- ---- 64.10 -2.50 66.60 1575 ---- ---- ---- ---- 65.70 -2.60 68.30 1580 ---- ---- ---- ---- 67.30 -2.60 69.90 1585 ---- ---- ---- ---- 69.00 -2.60 71.60 1590 ---- ---- ---- ---- 70.70 -2.60 73.30 1595 ---- ---- ---- ---- 72.40 -2.70 75.10 1600 ---- ---- ---- ---- 74.10 -2.80 76.90 1605 ---- ---- ---- ---- 75.80 -2.90 78.70 1610 ---- ---- ---- ---- 77.60 -2.90 80.50 1615 ---- ---- ---- ---- 79.40 -2.90 82.30 1620 ---- ---- ---- ---- 81.20 -3.00 84.20 1625 ---- ---- ---- ---- 83.10 -3.00 86.10 1630 ---- ---- ---- ---- 85.00 -3.00 88.00 1635 ---- ---- ---- ---- 86.90 -3.10 90.00 1640 ---- ---- ---- ---- 88.80 -3.20 92.00 1645 ---- ---- ---- ---- 90.80 -3.20 94.00 1650 ---- ---- ---- ---- 92.80 -3.20 96.00 1655 ---- ---- ---- ---- 94.80 -3.30 98.10 1660 ---- ---- ---- ---- 96.80 -3.40 100.20 1665 ---- ---- ---- ---- 98.90 -3.40 102.30 1670 ---- ---- ---- ---- 101.00 -3.40 104.40 1675 ---- ---- ---- ---- 103.10 -3.50 106.60 1680 ---- ---- ---- ---- 105.30 -3.50 108.80 1685 ---- ---- ---- ---- 107.40 -3.60 111.00 1690 ---- ---- ---- ---- 109.70 -3.60 113.30 1695 ---- ---- ---- ---- 111.90 -3.70 115.60 1700 ---- ---- ---- ---- 114.20 -3.70 117.90 1705 ---- ---- ---- ---- 116.50 -3.80 120.30 1710 ---- ---- ---- ---- 118.80 -3.90 122.70 1715 ---- ---- ---- ---- 121.20 -3.90 125.10 1720 ---- ---- ---- ---- 123.60 -3.90 127.50 1725 ---- ---- ---- ---- 126.00 -4.00 130.00 1730 ---- ---- ---- ---- 128.50 -4.00 132.50 1735 ---- ---- ---- ---- 131.00 -4.10 135.10 1740 ---- ---- ---- ---- 133.50 -4.20 137.70 1745 ---- ---- ---- ---- 136.10 -4.20 140.30 1750 ---- ---- ---- ---- 138.70 -4.30 143.00 1755 ---- ---- ---- ---- 141.40 -4.30 145.70 1760 ---- ---- ---- ---- 144.10 -4.30 148.40 1765 ---- ---- ---- ---- 146.80 -4.40 151.20 1770 ---- ---- ---- ---- 149.50 -4.50 154.00 1775 ---- ---- ---- ---- 152.30 -4.50 156.80 1780 ---- ---- ---- ---- 155.10 -4.60 159.70 1785 ---- ---- ---- ---- 158.00 -4.60 162.60 1790 ---- ---- ---- ---- 160.90 -4.60 165.50 1795 ---- ---- ---- ---- 163.80 -4.70 168.50 1800 ---- ---- ---- ---- 166.70 -4.80 171.50 1805 ---- ---- ---- ---- 169.70 -4.80 174.50 1810 ---- ---- ---- ---- 172.80 -4.80 177.60 1815 ---- ---- ---- ---- 175.80 -4.90 180.70 1820 ---- ---- ---- ---- 178.90 -4.90 183.80 1825 ---- ---- ---- ---- 182.00 -5.00 187.00 1830 ---- ---- ---- ---- 185.10 -5.00 190.10 1835 ---- ---- ---- ---- 188.30 -5.10 193.40 1840 ---- ---- ---- ---- 191.50 -5.10 196.60 1845 ---- ---- ---- ---- 194.80 -5.10 199.90 1850 ---- ---- ---- ---- 198.00 -5.20 203.20 1855 ---- ---- ---- ---- 201.30 -5.20 206.50 1860 ---- ---- ---- ---- 204.60 -5.30 209.90 1865 ---- ---- ---- ---- 208.00 -5.30 213.30 1870 ---- ---- ---- ---- 211.40 -5.30 216.70 1875 ---- ---- ---- ---- 214.80 -5.30 220.10 1880 ---- ---- ---- ---- 218.20 -5.40 223.60 1885 ---- ---- ---- ---- 221.60 -5.50 227.10 1890 ---- ---- ---- ---- 225.10 -5.50 230.60 1895 ---- ---- ---- ---- 228.60 -5.60 234.20 1900 ---- ---- ---- ---- 232.10 -5.60 237.70 1905 ---- ---- ---- ---- 235.70 -5.60 241.30 1910 ---- ---- ---- ---- 239.30 -5.60 244.90 1915 ---- ---- ---- ---- 242.80 -5.80 248.60 1920 ---- ---- ---- ---- 246.50 -5.70 252.20 1925 ---- ---- ---- ---- 250.10 -5.80 255.90 1930 ---- ---- ---- ---- 253.80 -5.80 259.60 1935 ---- ---- ---- ---- 257.40 -5.90 263.30 1940 ---- ---- ---- ---- 261.20 -5.90 267.10 1945 ---- ---- ---- ---- 264.90 -5.90 270.80 1950 ---- ---- ---- ---- 268.60 -6.00 274.60 1955 ---- ---- ---- ---- 272.40 -6.00 278.40 1960 ---- ---- ---- ---- 276.20 -6.00 282.20 1965 ---- ---- ---- ---- 280.00 -6.10 286.10 1970 ---- ---- ---- ---- 283.80 -6.10 289.90 1975 ---- ---- ---- ---- 287.60 -6.20 293.80 1980 ---- ---- ---- ---- 291.50 -6.20 297.70 1985 ---- ---- ---- ---- 295.30 -6.30 301.60 1990 ---- ---- ---- ---- 299.20 -6.30 305.50 1995 ---- ---- ---- ---- 303.10 -6.30 309.40 2000 ---- ---- ---- ---- 307.00 -6.40 313.40 2005 ---- ---- ---- ---- 311.00 -6.30 317.30 2010 ---- ---- ---- ---- 314.90 -6.40 321.30 2015 ---- ---- ---- ---- 318.90 -6.40 325.30 2020 ---- ---- ---- ---- 322.90 -6.40 329.30 2025 ---- ---- ---- ---- 326.90 -6.50 333.40 2030 ---- ---- ---- ---- 330.90 -6.50 337.40 2035 ---- ---- ---- ---- 334.90 -6.50 341.40 2040 ---- ---- ---- ---- 338.90 -6.60 345.50 2045 ---- ---- ---- ---- 343.00 -6.60 349.60 2050 ---- ---- ---- ---- 347.00 -6.70 353.70 2055 ---- ---- ---- ---- 351.10 -6.70 357.80 2060 ---- ---- ---- ---- 355.20 -6.70 361.90 2065 ---- ---- ---- ---- 359.30 -6.70 366.00 2070 ---- ---- ---- ---- 363.40 -6.70 370.10 2075 ---- ---- ---- ---- 367.50 -6.80 374.30 2080 ---- ---- ---- ---- 371.60 -6.80 378.40 2085 ---- ---- ---- ---- 375.80 -6.80 382.60 2090 ---- ---- ---- ---- 379.90 -6.90 386.80 2095 ---- ---- ---- ---- 384.10 -6.90 391.00 2100 ---- ---- ---- ---- 388.20 -7.00 395.20 2105 ---- ---- ---- ---- 392.40 -7.00 399.40 2110 ---- ---- ---- ---- 396.60 -7.00 403.60 2115 ---- ---- ---- ---- 400.80 -7.00 407.80 2120 ---- ---- ---- ---- 405.00 -7.10 412.10 2125 ---- ---- ---- ---- 409.30 -7.00 416.30 2130 ---- ---- ---- ---- 413.50 -7.10 420.60 2140 ---- ---- ---- ---- 422.00 -7.10 429.10 2150 ---- ---- ---- ---- 430.50 -7.20 437.70 2160 ---- ---- ---- ---- 439.10 -7.30 446.40 2170 ---- ---- ---- ---- 447.70 -7.30 455.00 2175 ---- ---- ---- ---- 452.00 -7.40 459.40 2180 ---- ---- ---- ---- 456.40 -7.30 463.70 2190 ---- ---- ---- ---- 465.00 -7.40 472.40 2200 ---- ---- ---- ---- 473.80 -7.40 481.20 2210 ---- ---- ---- ---- 482.50 -7.50 490.00 2220 ---- ---- ---- ---- 491.30 -7.50 498.80 2225 ---- ---- ---- ---- 495.70 -7.60 503.30 2230 ---- ---- ---- ---- 500.10 -7.60 507.70 2250 ---- ---- ---- ---- 517.90 -7.60 525.50 2275 ---- ---- ---- ---- 540.20 -7.80 548.00 2300 ---- ---- ---- ---- 562.80 -7.80 570.60 2325 ---- ---- ---- ---- 585.50 -7.90 593.40 2350 ---- ---- ---- ---- 608.30 -8.10 616.40 2375 ---- ---- ---- ---- 631.40 -8.10 639.50 2400 ---- ---- ---- ---- 654.50 -8.20 662.70 2425 ---- ---- ---- ---- 677.80 -8.30 686.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.60 -.50 9.10 1275 ---- ---- ---- ---- 10.60 -.60 11.20 1300 ---- ---- ---- ---- 12.90 -.70 13.60 1325 ---- ---- ---- ---- 15.60 -.80 16.40 1350 ---- ---- ---- ---- 18.70 -.90 19.60 1375 ---- ---- ---- ---- 22.20 -1.00 23.20 1400 ---- ---- ---- ---- 26.10 -1.20 27.30 1425 ---- ---- ---- ---- 30.60 -1.40 32.00 1440 ---- ---- ---- ---- 33.50 -1.50 35.00 1450 ---- ---- ---- ---- 35.50 -1.60 37.10 1460 ---- ---- ---- ---- 37.60 -1.70 39.30 1470 ---- ---- ---- ---- 39.90 -1.70 41.60 1475 ---- ---- ---- ---- 41.00 -1.80 42.80 1480 ---- ---- ---- ---- 42.20 -1.80 44.00 1490 ---- ---- ---- ---- 44.60 -1.90 46.50 1500 ---- ---- ---- ---- 47.10 -1.90 49.00 1510 ---- ---- ---- ---- 49.70 -2.00 51.70 1520 ---- ---- ---- ---- 52.30 -2.20 54.50 1525 ---- ---- ---- ---- 53.70 -2.20 55.90 1530 ---- ---- ---- ---- 55.10 -2.20 57.30 1540 ---- ---- ---- ---- 58.00 -2.30 60.30 1545 ---- ---- ---- ---- 59.50 -2.30 61.80 1550 ---- ---- ---- ---- 61.00 -2.30 63.30 1555 ---- ---- ---- ---- 62.50 -2.40 64.90 1560 ---- ---- ---- ---- 64.00 -2.50 66.50 1565 ---- ---- ---- ---- 65.60 -2.50 68.10 1570 ---- ---- ---- ---- 67.20 -2.50 69.70 1575 ---- ---- ---- ---- 68.80 -2.60 71.40 1580 ---- ---- ---- ---- 70.50 -2.60 73.10 1585 ---- ---- ---- ---- 72.10 -2.70 74.80 1590 ---- ---- ---- ---- 73.80 -2.80 76.60 1595 ---- ---- ---- ---- 75.60 -2.70 78.30 1600 ---- ---- ---- ---- 77.30 -2.80 80.10 1605 ---- ---- ---- ---- 79.10 -2.80 81.90 1610 ---- ---- ---- ---- 80.90 -2.90 83.80 1615 ---- ---- ---- ---- 82.70 -2.90 85.60 1620 ---- ---- ---- ---- 84.60 -2.90 87.50 1625 ---- ---- ---- ---- 86.40 -3.10 89.50 1630 ---- ---- ---- ---- 88.30 -3.10 91.40 1635 ---- ---- ---- ---- 90.30 -3.10 93.40 1640 ---- ---- ---- ---- 92.20 -3.20 95.40 1645 ---- ---- ---- ---- 94.20 -3.20 97.40 1650 ---- ---- ---- ---- 96.20 -3.30 99.50 1655 ---- ---- ---- ---- 98.20 -3.40 101.60 1660 ---- ---- ---- ---- 100.30 -3.40 103.70 1665 ---- ---- ---- ---- 102.40 -3.40 105.80 1670 ---- ---- ---- ---- 104.50 -3.50 108.00 1675 ---- ---- ---- ---- 106.70 -3.50 110.20 1680 ---- ---- ---- ---- 108.80 -3.60 112.40 1685 ---- ---- ---- ---- 111.00 -3.60 114.60 1690 ---- ---- ---- ---- 113.30 -3.60 116.90 1695 ---- ---- ---- ---- 115.50 -3.70 119.20 1700 ---- ---- ---- ---- 117.80 -3.80 121.60 1705 ---- ---- ---- ---- 120.20 -3.80 124.00 1710 ---- ---- ---- ---- 122.50 -3.90 126.40 1715 ---- ---- ---- ---- 124.90 -3.90 128.80 1720 ---- ---- ---- ---- 127.30 -4.00 131.30 1725 ---- ---- ---- ---- 129.80 -4.00 133.80 1730 ---- ---- ---- ---- 132.30 -4.00 136.30 1735 ---- ---- ---- ---- 134.80 -4.10 138.90 1740 ---- ---- ---- ---- 137.30 -4.10 141.40 1745 ---- ---- ---- ---- 139.90 -4.20 144.10 1750 ---- ---- ---- ---- 142.50 -4.20 146.70 1755 ---- ---- ---- ---- 145.20 -4.20 149.40 1760 ---- ---- ---- ---- 147.80 -4.40 152.20 1765 ---- ---- ---- ---- 150.50 -4.40 154.90 1770 ---- ---- ---- ---- 153.30 -4.40 157.70 1775 ---- ---- ---- ---- 156.10 -4.40 160.50 1780 ---- ---- ---- ---- 158.90 -4.50 163.40 1785 ---- ---- ---- ---- 161.70 -4.60 166.30 1790 ---- ---- ---- ---- 164.60 -4.60 169.20 1795 ---- ---- ---- ---- 167.50 -4.70 172.20 1800 ---- ---- ---- ---- 170.50 -4.70 175.20 1805 ---- ---- ---- ---- 173.50 -4.70 178.20 1810 ---- ---- ---- ---- 176.50 -4.80 181.30 1815 ---- ---- ---- ---- 179.50 -4.80 184.30 1820 ---- ---- ---- ---- 182.60 -4.90 187.50 1825 ---- ---- ---- ---- 185.70 -4.90 190.60 1830 ---- ---- ---- ---- 188.90 -4.90 193.80 1835 ---- ---- ---- ---- 192.00 -5.00 197.00 1840 ---- ---- ---- ---- 195.20 -5.10 200.30 1845 ---- ---- ---- ---- 198.50 -5.10 203.60 1850 ---- ---- ---- ---- 201.70 -5.20 206.90 1855 ---- ---- ---- ---- 205.00 -5.20 210.20 1860 ---- ---- ---- ---- 208.40 -5.20 213.60 1865 ---- ---- ---- ---- 211.70 -5.30 217.00 1870 ---- ---- ---- ---- 215.10 -5.30 220.40 1875 ---- ---- ---- ---- 218.60 -5.30 223.90 1880 ---- ---- ---- ---- 222.00 -5.40 227.40 1885 ---- ---- ---- ---- 225.50 -5.40 230.90 1890 ---- ---- ---- ---- 229.00 -5.50 234.50 1895 ---- ---- ---- ---- 232.50 -5.50 238.00 1900 ---- ---- ---- ---- 236.00 -5.60 241.60 1905 ---- ---- ---- ---- 239.60 -5.60 245.20 1910 ---- ---- ---- ---- 243.20 -5.60 248.80 1915 ---- ---- ---- ---- 246.80 -5.70 252.50 1920 ---- ---- ---- ---- 250.40 -5.70 256.10 1925 ---- ---- ---- ---- 254.10 -5.70 259.80 1930 ---- ---- ---- ---- 257.70 -5.80 263.50 1935 ---- ---- ---- ---- 261.40 -5.80 267.20 1940 ---- ---- ---- ---- 265.10 -5.90 271.00 1945 ---- ---- ---- ---- 268.80 -5.90 274.70 1950 ---- ---- ---- ---- 272.50 -6.00 278.50 1955 ---- ---- ---- ---- 276.30 -6.00 282.30 1960 ---- ---- ---- ---- 280.10 -6.00 286.10 1965 ---- ---- ---- ---- 283.80 -6.10 289.90 1970 ---- ---- ---- ---- 287.60 -6.10 293.70 1975 ---- ---- ---- ---- 291.40 -6.10 297.50 1980 ---- ---- ---- ---- 295.30 -6.10 301.40 1985 ---- ---- ---- ---- 299.10 -6.20 305.30 1990 ---- ---- ---- ---- 303.00 -6.20 309.20 1995 ---- ---- ---- ---- 306.80 -6.30 313.10 2000 ---- ---- ---- ---- 310.70 -6.30 317.00 2005 ---- ---- ---- ---- 314.60 -6.30 320.90 2010 ---- ---- ---- ---- 318.50 -6.40 324.90 2015 ---- ---- ---- ---- 322.50 -6.30 328.80 2020 ---- ---- ---- ---- 326.40 -6.40 332.80 2025 ---- ---- ---- ---- 330.40 -6.40 336.80 2030 ---- ---- ---- ---- 334.30 -6.50 340.80 2035 ---- ---- ---- ---- 338.30 -6.50 344.80 2040 ---- ---- ---- ---- 342.30 -6.60 348.90 2045 ---- ---- ---- ---- 346.30 -6.60 352.90 2050 ---- ---- ---- ---- 350.40 -6.60 357.00 2055 ---- ---- ---- ---- 354.40 -6.60 361.00 2060 ---- ---- ---- ---- 358.50 -6.60 365.10 2065 ---- ---- ---- ---- 362.50 -6.70 369.20 2070 ---- ---- ---- ---- 366.60 -6.70 373.30 2075 ---- ---- ---- ---- 370.70 -6.70 377.40 2080 ---- ---- ---- ---- 374.80 -6.80 381.60 2085 ---- ---- ---- ---- 378.90 -6.80 385.70 2090 ---- ---- ---- ---- 383.00 -6.90 389.90 2095 ---- ---- ---- ---- 387.20 -6.80 394.00 2100 ---- ---- ---- ---- 391.30 -6.90 398.20 2105 ---- ---- ---- ---- 395.50 -6.90 402.40 2110 ---- ---- ---- ---- 399.70 -6.90 406.60 2120 ---- ---- ---- ---- 408.00 -7.00 415.00 2125 ---- ---- ---- ---- 412.20 -7.10 419.30 2130 ---- ---- ---- ---- 416.50 -7.00 423.50 2140 ---- ---- ---- ---- 424.90 -7.10 432.00 2150 ---- ---- ---- ---- 433.40 -7.20 440.60 2160 ---- ---- ---- ---- 442.00 -7.10 449.10 2170 ---- ---- ---- ---- 450.50 -7.30 457.80 2175 ---- ---- ---- ---- 454.80 -7.30 462.10 2180 ---- ---- ---- ---- 459.20 -7.20 466.40 2190 ---- ---- ---- ---- 467.80 -7.30 475.10 2200 ---- ---- ---- ---- 476.50 -7.40 483.90 2225 ---- ---- ---- ---- 498.40 -7.50 505.90 2250 ---- ---- ---- ---- 520.50 -7.50 528.00 2275 ---- ---- ---- ---- 542.70 -7.70 550.40 2300 ---- ---- ---- ---- 565.20 -7.80 573.00 2325 ---- ---- ---- ---- 587.80 -7.90 595.70 2350 ---- ---- ---- ---- 610.60 -8.00 618.60 2375 ---- ---- ---- ---- 633.50 -8.10 641.60 2400 ---- ---- ---- ---- 656.60 -8.10 664.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.20 -.50 9.70 1275 ---- ---- ---- ---- 11.20 -.60 11.80 1300 ---- ---- ---- ---- 13.60 -.70 14.30 1325 ---- ---- ---- ---- 16.30 -.90 17.20 1350 ---- ---- ---- ---- 19.50 -.90 20.40 1375 ---- ---- ---- ---- 23.00 -1.10 24.10 1400 ---- ---- ---- ---- 27.00 -1.20 28.20 1425 ---- ---- ---- ---- 31.50 -1.30 32.80 1450 ---- ---- ---- ---- 36.40 -1.60 38.00 1460 ---- ---- ---- ---- 38.60 -1.60 40.20 1470 ---- ---- ---- ---- 40.80 -1.70 42.50 1475 ---- ---- ---- ---- 41.90 -1.80 43.70 1480 ---- ---- ---- ---- 43.10 -1.80 44.90 1490 ---- ---- ---- ---- 45.50 -1.80 47.30 1500 ---- ---- ---- ---- 48.00 -1.90 49.90 1510 ---- ---- ---- ---- 50.50 -2.00 52.50 1520 ---- ---- ---- ---- 53.20 -2.10 55.30 1525 ---- ---- ---- ---- 54.60 -2.10 56.70 1530 ---- ---- ---- ---- 56.00 -2.10 58.10 1540 ---- ---- ---- ---- 58.80 -2.30 61.10 1545 ---- ---- ---- ---- 60.30 -2.30 62.60 1550 ---- ---- ---- ---- 61.80 -2.30 64.10 1555 ---- ---- ---- ---- 63.30 -2.30 65.60 1560 ---- ---- ---- ---- 64.80 -2.40 67.20 1565 ---- ---- ---- ---- 66.40 -2.40 68.80 1570 ---- ---- ---- ---- 67.90 -2.50 70.40 1575 ---- ---- ---- ---- 69.60 -2.50 72.10 1580 ---- ---- ---- ---- 71.20 -2.50 73.70 1585 ---- ---- ---- ---- 72.80 -2.60 75.40 1590 ---- ---- ---- ---- 74.50 -2.70 77.20 1595 ---- ---- ---- ---- 76.20 -2.70 78.90 1600 ---- ---- ---- ---- 77.90 -2.80 80.70 1605 ---- ---- ---- ---- 79.70 -2.80 82.50 1610 ---- ---- ---- ---- 81.50 -2.80 84.30 1615 ---- ---- ---- ---- 83.30 -2.80 86.10 1620 ---- ---- ---- ---- 85.10 -2.90 88.00 1625 ---- ---- ---- ---- 86.90 -3.00 89.90 1630 ---- ---- ---- ---- 88.80 -3.00 91.80 1635 ---- ---- ---- ---- 90.70 -3.10 93.80 1640 ---- ---- ---- ---- 92.60 -3.10 95.70 1645 ---- ---- ---- ---- 94.60 -3.10 97.70 1650 ---- ---- ---- ---- 96.60 -3.20 99.80 1655 ---- ---- ---- ---- 98.60 -3.20 101.80 1660 ---- ---- ---- ---- 100.60 -3.30 103.90 1665 ---- ---- ---- ---- 102.70 -3.30 106.00 1670 ---- ---- ---- ---- 104.70 -3.40 108.10 1675 ---- ---- ---- ---- 106.80 -3.50 110.30 1680 ---- ---- ---- ---- 109.00 -3.40 112.40 1685 ---- ---- ---- ---- 111.10 -3.50 114.60 1690 ---- ---- ---- ---- 113.30 -3.60 116.90 1695 ---- ---- ---- ---- 115.50 -3.70 119.20 1700 ---- ---- ---- ---- 117.80 -3.60 121.40 1705 ---- ---- ---- ---- 120.10 -3.70 123.80 1710 ---- ---- ---- ---- 122.40 -3.70 126.10 1715 ---- ---- ---- ---- 124.70 -3.80 128.50 1720 ---- ---- ---- ---- 127.10 -3.80 130.90 1725 ---- ---- ---- ---- 129.50 -3.80 133.30 1730 ---- ---- ---- ---- 131.90 -3.90 135.80 1735 ---- ---- ---- ---- 134.30 -4.00 138.30 1740 ---- ---- ---- ---- 136.80 -4.00 140.80 1745 ---- ---- ---- ---- 139.30 -4.10 143.40 1750 ---- ---- ---- ---- 141.90 -4.10 146.00 1755 ---- ---- ---- ---- 144.50 -4.10 148.60 1760 ---- ---- ---- ---- 147.10 -4.20 151.30 1765 ---- ---- ---- ---- 149.70 -4.30 154.00 1770 ---- ---- ---- ---- 152.40 -4.30 156.70 1775 ---- ---- ---- ---- 155.10 -4.30 159.40 1780 ---- ---- ---- ---- 157.80 -4.40 162.20 1785 ---- ---- ---- ---- 160.60 -4.40 165.00 1790 ---- ---- ---- ---- 163.40 -4.50 167.90 1795 ---- ---- ---- ---- 166.20 -4.60 170.80 1800 ---- ---- ---- ---- 169.10 -4.60 173.70 1805 ---- ---- ---- ---- 172.00 -4.60 176.60 1810 ---- ---- ---- ---- 174.90 -4.70 179.60 1815 ---- ---- ---- ---- 177.90 -4.70 182.60 1820 ---- ---- ---- ---- 180.90 -4.70 185.60 1825 ---- ---- ---- ---- 183.90 -4.80 188.70 1830 ---- ---- ---- ---- 187.00 -4.80 191.80 1835 ---- ---- ---- ---- 190.10 -4.90 195.00 1840 ---- ---- ---- ---- 193.20 -5.00 198.20 1845 ---- ---- ---- ---- 196.40 -5.00 201.40 1850 ---- ---- ---- ---- 199.60 -5.00 204.60 1855 ---- ---- ---- ---- 202.80 -5.10 207.90 1860 ---- ---- ---- ---- 206.10 -5.10 211.20 1865 ---- ---- ---- ---- 209.40 -5.10 214.50 1870 ---- ---- ---- ---- 212.70 -5.20 217.90 1875 ---- ---- ---- ---- 216.10 -5.20 221.30 1880 ---- ---- ---- ---- 219.50 -5.30 224.80 1885 ---- ---- ---- ---- 222.90 -5.30 228.20 1890 ---- ---- ---- ---- 226.40 -5.30 231.70 1895 ---- ---- ---- ---- 229.90 -5.40 235.30 1900 ---- ---- ---- ---- 233.40 -5.40 238.80 1905 ---- ---- ---- ---- 237.00 -5.40 242.40 1910 ---- ---- ---- ---- 240.50 -5.50 246.00 1915 ---- ---- ---- ---- 244.10 -5.60 249.70 1920 ---- ---- ---- ---- 247.70 -5.60 253.30 1925 ---- ---- ---- ---- 251.30 -5.60 256.90 1930 ---- ---- ---- ---- 255.00 -5.60 260.60 1935 ---- ---- ---- ---- 258.60 -5.70 264.30 1940 ---- ---- ---- ---- 262.30 -5.70 268.00 1945 ---- ---- ---- ---- 266.00 -5.70 271.70 1950 ---- ---- ---- ---- 269.60 -5.80 275.40 1955 ---- ---- ---- ---- 273.30 -5.90 279.20 1960 ---- ---- ---- ---- 277.10 -5.80 282.90 1965 ---- ---- ---- ---- 280.80 -5.90 286.70 1970 ---- ---- ---- ---- 284.50 -6.00 290.50 1975 ---- ---- ---- ---- 288.30 -6.00 294.30 1980 ---- ---- ---- ---- 292.10 -6.00 298.10 1985 ---- ---- ---- ---- 295.90 -6.00 301.90 1990 ---- ---- ---- ---- 299.70 -6.00 305.70 1995 ---- ---- ---- ---- 303.50 -6.10 309.60 2000 ---- ---- ---- ---- 307.30 -6.10 313.40 2005 ---- ---- ---- ---- 311.20 -6.10 317.30 2010 ---- ---- ---- ---- 315.00 -6.20 321.20 2015 ---- ---- ---- ---- 318.90 -6.20 325.10 2020 ---- ---- ---- ---- 322.80 -6.20 329.00 2025 ---- ---- ---- ---- 326.70 -6.30 333.00 2030 ---- ---- ---- ---- 330.60 -6.30 336.90 2035 ---- ---- ---- ---- 334.50 -6.40 340.90 2040 ---- ---- ---- ---- 338.50 -6.30 344.80 2045 ---- ---- ---- ---- 342.40 -6.40 348.80 2050 ---- ---- ---- ---- 346.40 -6.40 352.80 2055 ---- ---- ---- ---- 350.40 -6.40 356.80 2060 ---- ---- ---- ---- 354.40 -6.50 360.90 2065 ---- ---- ---- ---- 358.40 -6.50 364.90 2070 ---- ---- ---- ---- 362.40 -6.60 369.00 2075 ---- ---- ---- ---- 366.40 -6.60 373.00 2080 ---- ---- ---- ---- 370.50 -6.60 377.10 2090 ---- ---- ---- ---- 378.60 -6.70 385.30 2100 ---- ---- ---- ---- 386.80 -6.70 393.50 2110 ---- ---- ---- ---- 395.00 -6.80 401.80 2120 ---- ---- ---- ---- 403.30 -6.80 410.10 2125 ---- ---- ---- ---- 407.40 -6.90 414.30 2130 ---- ---- ---- ---- 411.60 -6.90 418.50 2140 ---- ---- ---- ---- 419.90 -7.00 426.90 2150 ---- ---- ---- ---- 428.30 -7.00 435.30 2160 ---- ---- ---- ---- 436.70 -7.10 443.80 2170 ---- ---- ---- ---- 445.20 -7.10 452.30 2175 ---- ---- ---- ---- 449.50 -7.10 456.60 2200 ---- ---- ---- ---- 470.90 -7.20 478.10 2225 ---- ---- ---- ---- 492.50 -7.40 499.90 2250 ---- ---- ---- ---- 514.30 -7.50 521.80 2275 ---- ---- ---- ---- 536.40 -7.60 544.00 2300 ---- ---- ---- ---- 558.60 -7.70 566.30 2325 ---- ---- ---- ---- 581.00 -7.80 588.80 2350 ---- ---- ---- ---- 603.60 -7.80 611.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.00 -.20 6.20 1025 ---- ---- ---- ---- 6.80 -.30 7.10 1050 ---- ---- ---- ---- 7.80 -.30 8.10 1075 ---- ---- ---- ---- 8.80 -.40 9.20 1090 ---- ---- ---- ---- 9.50 -.40 9.90 1100 ---- ---- ---- ---- 10.00 -.40 10.40 1110 ---- ---- ---- ---- 10.50 -.40 10.90 1120 ---- ---- ---- ---- 11.00 -.50 11.50 1125 ---- ---- ---- ---- 11.30 -.40 11.70 1130 ---- ---- ---- ---- 11.50 -.50 12.00 1140 ---- ---- ---- ---- 12.10 -.50 12.60 1150 ---- ---- ---- ---- 12.70 -.50 13.20 1160 ---- ---- ---- ---- 13.30 -.50 13.80 1170 ---- ---- ---- ---- 13.90 -.50 14.40 1175 ---- ---- ---- ---- 14.20 -.60 14.80 1180 ---- ---- ---- ---- 14.50 -.60 15.10 1190 ---- ---- ---- ---- 15.20 -.60 15.80 1195 ---- ---- ---- ---- 15.50 -.70 16.20 1200 ---- ---- ---- ---- 15.90 -.60 16.50 1205 ---- ---- ---- ---- 16.20 -.70 16.90 1210 ---- ---- ---- ---- 16.60 -.70 17.30 1215 ---- ---- ---- ---- 16.90 -.70 17.60 1220 ---- ---- ---- ---- 17.30 -.70 18.00 1225 ---- ---- ---- ---- 17.70 -.70 18.40 1230 ---- ---- ---- ---- 18.10 -.70 18.80 1235 ---- ---- ---- ---- 18.50 -.70 19.20 1240 ---- ---- ---- ---- 18.90 -.70 19.60 1245 ---- ---- ---- ---- 19.30 -.80 20.10 1250 ---- ---- ---- ---- 19.70 -.80 20.50 1255 ---- ---- ---- ---- 20.10 -.80 20.90 1260 ---- ---- ---- ---- 20.50 -.90 21.40 1265 ---- ---- ---- ---- 21.00 -.80 21.80 1270 ---- ---- ---- ---- 21.40 -.90 22.30 1275 ---- ---- ---- ---- 21.90 -.90 22.80 1280 ---- ---- ---- ---- 22.30 -.90 23.20 1285 ---- ---- ---- ---- 22.80 -.90 23.70 1290 ---- ---- ---- ---- 23.30 -.90 24.20 1295 ---- ---- ---- ---- 23.70 -1.00 24.70 1300 ---- ---- ---- ---- 24.20 -1.00 25.20 1305 ---- ---- ---- ---- 24.70 -1.00 25.70 1310 ---- ---- ---- ---- 25.20 -1.10 26.30 1315 ---- ---- ---- ---- 25.80 -1.00 26.80 1320 ---- ---- ---- ---- 26.30 -1.00 27.30 1325 ---- ---- ---- ---- 26.80 -1.10 27.90 1330 ---- ---- ---- ---- 27.30 -1.10 28.40 1335 ---- ---- ---- ---- 27.90 -1.10 29.00 1340 ---- ---- ---- ---- 28.50 -1.10 29.60 1345 ---- ---- ---- ---- 29.00 -1.20 30.20 1350 ---- ---- ---- ---- 29.60 -1.20 30.80 1355 ---- ---- ---- ---- 30.20 -1.20 31.40 1360 ---- ---- ---- ---- 30.80 -1.20 32.00 1365 ---- ---- ---- ---- 31.40 -1.20 32.60 1370 ---- ---- ---- ---- 32.00 -1.30 33.30 1375 ---- ---- ---- ---- 32.70 -1.20 33.90 1380 ---- ---- ---- ---- 33.30 -1.30 34.60 1385 ---- ---- ---- ---- 34.00 -1.30 35.30 1390 ---- ---- ---- ---- 34.60 -1.40 36.00 1395 ---- ---- ---- ---- 35.30 -1.40 36.70 1400 ---- ---- ---- ---- 36.00 -1.40 37.40 1405 ---- ---- ---- ---- 36.70 -1.50 38.20 1410 ---- ---- ---- ---- 37.50 -1.40 38.90 1415 ---- ---- ---- ---- 38.20 -1.50 39.70 1420 ---- ---- ---- ---- 39.00 -1.50 40.50 1425 ---- ---- ---- ---- 39.70 -1.60 41.30 1430 ---- ---- ---- ---- 40.50 -1.60 42.10 1435 ---- ---- ---- ---- 41.30 -1.60 42.90 1440 ---- ---- ---- ---- 42.20 -1.60 43.80 1445 ---- ---- ---- ---- 43.00 -1.70 44.70 1450 ---- ---- ---- ---- 43.90 -1.70 45.60 1455 ---- ---- ---- ---- 44.80 -1.70 46.50 1460 ---- ---- ---- ---- 45.70 -1.70 47.40 1465 ---- ---- ---- ---- 46.60 -1.80 48.40 1470 ---- ---- ---- ---- 47.60 -1.80 49.40 1475 ---- ---- ---- ---- 48.60 -1.80 50.40 1480 ---- ---- ---- ---- 49.60 -1.80 51.40 1485 ---- ---- ---- ---- 50.60 -1.90 52.50 1490 ---- ---- ---- ---- 51.60 -1.90 53.50 1495 ---- ---- ---- ---- 52.70 -1.90 54.60 1500 ---- ---- ---- ---- 53.70 -2.00 55.70 1505 ---- ---- ---- ---- 54.90 -2.00 56.90 1510 ---- ---- ---- ---- 56.00 -2.10 58.10 1515 ---- ---- ---- ---- 57.10 -2.10 59.20 1520 ---- ---- ---- ---- 58.30 -2.20 60.50 1525 ---- ---- ---- ---- 59.50 -2.20 61.70 1530 ---- ---- ---- ---- 60.70 -2.30 63.00 1535 ---- ---- ---- ---- 62.00 -2.20 64.20 1540 ---- ---- ---- ---- 63.30 -2.30 65.60 1545 ---- ---- ---- ---- 64.60 -2.30 66.90 1550 ---- ---- ---- ---- 65.90 -2.40 68.30 1555 ---- ---- ---- ---- 67.30 -2.40 69.70 1560 ---- ---- ---- ---- 68.70 -2.40 71.10 1565 ---- ---- ---- ---- 70.10 -2.50 72.60 1570 ---- ---- ---- ---- 71.50 -2.50 74.00 1575 ---- ---- ---- ---- 73.00 -2.60 75.60 1580 ---- ---- ---- ---- 74.50 -2.60 77.10 1585 ---- ---- ---- ---- 76.00 -2.70 78.70 1590 ---- ---- ---- ---- 77.60 -2.70 80.30 1595 ---- ---- ---- ---- 79.20 -2.70 81.90 1600 ---- ---- ---- ---- 80.80 -2.80 83.60 1605 ---- ---- ---- ---- 82.50 -2.80 85.30 1610 ---- ---- ---- ---- 84.10 -2.90 87.00 1615 ---- ---- ---- ---- 85.80 -2.90 88.70 1620 ---- ---- ---- ---- 87.60 -2.90 90.50 1625 ---- ---- ---- ---- 89.40 -2.90 92.30 1630 ---- ---- ---- ---- 91.20 -3.00 94.20 1635 ---- ---- ---- ---- 93.00 -3.10 96.10 1640 ---- ---- ---- ---- 94.90 -3.10 98.00 1645 ---- ---- ---- ---- 96.80 -3.10 99.90 1650 ---- ---- ---- ---- 98.70 -3.20 101.90 1655 ---- ---- ---- ---- 100.70 -3.20 103.90 1660 ---- ---- ---- ---- 102.70 -3.30 106.00 1665 ---- ---- ---- ---- 104.70 -3.40 108.10 1670 ---- ---- ---- ---- 106.80 -3.40 110.20 1675 ---- ---- ---- ---- 108.90 -3.40 112.30 1680 ---- ---- ---- ---- 111.00 -3.50 114.50 1685 ---- ---- ---- ---- 113.20 -3.50 116.70 1690 ---- ---- ---- ---- 115.40 -3.60 119.00 1695 ---- ---- ---- ---- 117.60 -3.60 121.20 1700 ---- ---- ---- ---- 119.90 -3.70 123.60 1705 ---- ---- ---- ---- 122.20 -3.70 125.90 1710 ---- ---- ---- ---- 124.60 -3.70 128.30 1715 ---- ---- ---- ---- 126.90 -3.80 130.70 1720 ---- ---- ---- ---- 129.40 -3.80 133.20 1725 ---- ---- ---- ---- 131.80 -3.90 135.70 1730 ---- ---- ---- ---- 134.30 -3.90 138.20 1735 ---- ---- ---- ---- 136.80 -4.00 140.80 1740 ---- ---- ---- ---- 139.30 -4.10 143.40 1745 ---- ---- ---- ---- 141.90 -4.10 146.00 1750 ---- ---- ---- ---- 144.50 -4.10 148.60 1755 ---- ---- ---- ---- 147.20 -4.10 151.30 1760 ---- ---- ---- ---- 149.90 -4.20 154.10 1765 ---- ---- ---- ---- 152.60 -4.20 156.80 1770 ---- ---- ---- ---- 155.40 -4.20 159.60 1775 ---- ---- ---- ---- 158.10 -4.40 162.50 1780 ---- ---- ---- ---- 161.00 -4.30 165.30 1785 ---- ---- ---- ---- 163.80 -4.40 168.20 1790 ---- ---- ---- ---- 166.70 -4.50 171.20 1795 ---- ---- ---- ---- 169.60 -4.50 174.10 1800 ---- ---- ---- ---- 172.60 -4.50 177.10 1805 ---- ---- ---- ---- 175.60 -4.60 180.20 1810 ---- ---- ---- ---- 178.60 -4.60 183.20 1815 ---- ---- ---- ---- 181.70 -4.60 186.30 1820 ---- ---- ---- ---- 184.70 -4.80 189.50 1825 ---- ---- ---- ---- 187.90 -4.70 192.60 1830 ---- ---- ---- ---- 191.00 -4.80 195.80 1835 ---- ---- ---- ---- 194.20 -4.80 199.00 1840 ---- ---- ---- ---- 197.40 -4.90 202.30 1845 ---- ---- ---- ---- 200.60 -4.90 205.50 1850 ---- ---- ---- ---- 203.90 -4.90 208.80 1855 ---- ---- ---- ---- 207.10 -5.10 212.20 1860 ---- ---- ---- ---- 210.50 -5.00 215.50 1865 ---- ---- ---- ---- 213.80 -5.10 218.90 1870 ---- ---- ---- ---- 217.10 -5.20 222.30 1875 ---- ---- ---- ---- 220.50 -5.20 225.70 1880 ---- ---- ---- ---- 223.90 -5.30 229.20 1885 ---- ---- ---- ---- 227.40 -5.20 232.60 1890 ---- ---- ---- ---- 230.80 -5.30 236.10 1895 ---- ---- ---- ---- 234.30 -5.30 239.60 1900 ---- ---- ---- ---- 237.80 -5.30 243.10 1905 ---- ---- ---- ---- 241.30 -5.40 246.70 1910 ---- ---- ---- ---- 244.80 -5.50 250.30 1915 ---- ---- ---- ---- 248.40 -5.50 253.90 1920 ---- ---- ---- ---- 251.90 -5.60 257.50 1925 ---- ---- ---- ---- 255.50 -5.60 261.10 1930 ---- ---- ---- ---- 259.10 -5.60 264.70 1935 ---- ---- ---- ---- 262.80 -5.60 268.40 1940 ---- ---- ---- ---- 266.40 -5.70 272.10 1945 ---- ---- ---- ---- 270.00 -5.80 275.80 1950 ---- ---- ---- ---- 273.70 -5.80 279.50 1955 ---- ---- ---- ---- 277.40 -5.80 283.20 1960 ---- ---- ---- ---- 281.10 -5.80 286.90 1965 ---- ---- ---- ---- 284.80 -5.90 290.70 1970 ---- ---- ---- ---- 288.60 -5.80 294.40 1975 ---- ---- ---- ---- 292.30 -5.90 298.20 1980 ---- ---- ---- ---- 296.10 -5.90 302.00 1985 ---- ---- ---- ---- 299.90 -6.00 305.90 1990 ---- ---- ---- ---- 303.70 -6.00 309.70 1995 ---- ---- ---- ---- 307.50 -6.00 313.50 2000 ---- ---- ---- ---- 311.30 -6.10 317.40 2005 ---- ---- ---- ---- 315.20 -6.10 321.30 2010 ---- ---- ---- ---- 319.00 -6.20 325.20 2015 ---- ---- ---- ---- 322.90 -6.20 329.10 2020 ---- ---- ---- ---- 326.80 -6.20 333.00 2025 ---- ---- ---- ---- 330.70 -6.20 336.90 2030 ---- ---- ---- ---- 334.60 -6.20 340.80 2035 ---- ---- ---- ---- 338.50 -6.30 344.80 2040 ---- ---- ---- ---- 342.40 -6.40 348.80 2045 ---- ---- ---- ---- 346.40 -6.40 352.80 2050 ---- ---- ---- ---- 350.40 -6.40 356.80 2055 ---- ---- ---- ---- 354.30 -6.50 360.80 2060 ---- ---- ---- ---- 358.30 -6.50 364.80 2065 ---- ---- ---- ---- 362.30 -6.50 368.80 2070 ---- ---- ---- ---- 366.40 -6.50 372.90 2075 ---- ---- ---- ---- 370.40 -6.50 376.90 2080 ---- ---- ---- ---- 374.40 -6.60 381.00 2085 ---- ---- ---- ---- 378.50 -6.60 385.10 2090 ---- ---- ---- ---- 382.50 -6.70 389.20 2095 ---- ---- ---- ---- 386.60 -6.70 393.30 2100 ---- ---- ---- ---- 390.70 -6.70 397.40 2105 ---- ---- ---- ---- 394.80 -6.70 401.50 2110 ---- ---- ---- ---- 398.90 -6.70 405.60 2115 ---- ---- ---- ---- 403.00 -6.80 409.80 2120 ---- ---- ---- ---- 407.20 -6.70 413.90 2125 ---- ---- ---- ---- 411.30 -6.80 418.10 2130 ---- ---- ---- ---- 415.50 -6.80 422.30 2135 ---- ---- ---- ---- 419.60 -6.90 426.50 2140 ---- ---- ---- ---- 423.80 -6.90 430.70 2145 ---- ---- ---- ---- 428.00 -6.90 434.90 2150 ---- ---- ---- ---- 432.20 -6.90 439.10 2155 ---- ---- ---- ---- 436.40 -6.90 443.30 2160 ---- ---- ---- ---- 440.60 -7.00 447.60 2165 ---- ---- ---- ---- 444.80 -7.00 451.80 2170 ---- ---- ---- ---- 449.10 -7.00 456.10 2175 ---- ---- ---- ---- 453.30 -7.10 460.40 2180 ---- ---- ---- ---- 457.60 -7.00 464.60 2185 ---- ---- ---- ---- 461.80 -7.10 468.90 2190 ---- ---- ---- ---- 466.10 -7.10 473.20 2195 ---- ---- ---- ---- 470.40 -7.10 477.50 2200 ---- ---- ---- ---- 474.70 -7.10 481.80 2205 ---- ---- ---- ---- 479.00 -7.10 486.10 2210 ---- ---- ---- ---- 483.30 -7.20 490.50 2215 ---- ---- ---- ---- 487.60 -7.20 494.80 2220 ---- ---- ---- ---- 491.90 -7.30 499.20 2225 ---- ---- ---- ---- 496.20 -7.30 503.50 2230 ---- ---- ---- ---- 500.60 -7.30 507.90 2235 ---- ---- ---- ---- 504.90 -7.30 512.20 2240 ---- ---- ---- ---- 509.30 -7.30 516.60 2245 ---- ---- ---- ---- 513.60 -7.40 521.00 2250 ---- ---- ---- ---- 518.00 -7.40 525.40 2255 ---- ---- ---- ---- 522.40 -7.40 529.80 2260 ---- ---- ---- ---- 526.80 -7.40 534.20 2265 ---- ---- ---- ---- 531.20 -7.40 538.60 2270 ---- ---- ---- ---- 535.60 -7.40 543.00 2275 ---- ---- ---- ---- 540.00 -7.50 547.50 2280 ---- ---- ---- ---- 544.40 -7.50 551.90 2285 ---- ---- ---- ---- 548.80 -7.60 556.40 2290 ---- ---- ---- ---- 553.30 -7.50 560.80 2295 ---- ---- ---- ---- 557.70 -7.60 565.30 2300 ---- ---- ---- ---- 562.20 -7.50 569.70 2305 ---- ---- ---- ---- 566.60 -7.60 574.20 2310 ---- ---- ---- ---- 571.10 -7.60 578.70 2315 ---- ---- ---- ---- 575.50 -7.70 583.20 2320 ---- ---- ---- ---- 580.00 -7.70 587.70 2325 ---- ---- ---- ---- 584.50 -7.70 592.20 2330 ---- ---- ---- ---- 589.00 -7.70 596.70 2335 ---- ---- ---- ---- 593.50 -7.70 601.20 2340 ---- ---- ---- ---- 598.00 -7.70 605.70 2345 ---- ---- ---- ---- 602.50 -7.70 610.20 2350 ---- ---- ---- ---- 607.00 -7.80 614.80 2355 ---- ---- ---- ---- 611.50 -7.80 619.30 2360 ---- ---- ---- ---- 616.00 -7.80 623.80 2370 ---- ---- ---- ---- 625.10 -7.80 632.90 2375 ---- ---- ---- ---- 629.60 -7.90 637.50 2380 ---- ---- ---- ---- 634.20 -7.90 642.10 2390 ---- ---- ---- ---- 643.30 -7.90 651.20 2400 ---- ---- ---- ---- 652.40 -8.00 660.40 2410 ---- ---- ---- ---- 661.60 -8.00 669.60 2420 ---- ---- ---- ---- 670.80 -8.00 678.80 2425 ---- ---- ---- ---- 675.40 -8.00 683.40 2430 ---- ---- ---- ---- 680.00 -8.00 688.00 2440 ---- ---- ---- ---- 689.20 -8.00 697.20 2450 ---- ---- ---- ---- 698.40 -8.10 706.50 2460 ---- ---- ---- ---- 707.70 -8.10 715.80 2475 ---- ---- ---- ---- 721.60 -8.20 729.80 2500 ---- ---- ---- ---- 744.90 -8.20 753.10 2525 ---- ---- ---- ---- 768.40 -8.20 776.60 2550 ---- ---- ---- ---- 791.90 -8.30 800.20 2575 ---- ---- ---- ---- 815.50 -8.40 823.90 2600 ---- ---- ---- ---- 839.20 -8.40 847.60 2625 ---- ---- ---- ---- 863.00 -8.50 871.50 2650 ---- ---- ---- ---- 886.90 -8.50 895.40 900 ---- ---- ---- ---- 3.40 -.10 3.50 925 ---- ---- ---- ---- 3.90 -.20 4.10 950 ---- ---- ---- ---- 4.50 -.20 4.70 975 ---- ---- ---- ---- 5.20 -.20 5.40 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 14.20 ---- ---- 1300 ---- ---- ---- ---- 16.80 -.80 17.60 1325 ---- ---- ---- ---- 19.80 -.90 20.70 1350 ---- ---- ---- ---- 23.20 -1.00 24.20 1375 ---- ---- ---- ---- 26.90 -1.20 28.10 1400 ---- ---- ---- ---- 31.10 -1.30 32.40 1425 ---- ---- ---- ---- 35.80 -1.40 37.20 1450 ---- ---- ---- ---- 40.90 -1.60 42.50 1470 ---- ---- ---- ---- 45.40 ---- ---- 1475 ---- ---- ---- ---- 46.50 -1.80 48.30 1480 ---- ---- ---- ---- 47.70 -1.80 49.50 1490 ---- ---- ---- ---- 50.20 -1.80 52.00 1500 ---- ---- ---- ---- 52.70 -1.90 54.60 1510 ---- ---- ---- ---- 55.30 -2.00 57.30 1520 ---- ---- ---- ---- 57.90 -2.10 60.00 1530 ---- ---- ---- ---- 60.70 -2.20 62.90 1540 ---- ---- ---- ---- 63.60 -2.20 65.80 1550 ---- ---- ---- ---- 66.50 -2.30 68.80 1560 ---- ---- ---- ---- 69.50 -2.40 71.90 1570 ---- ---- ---- ---- 72.60 -2.50 75.10 1575 ---- ---- ---- ---- 74.20 -2.60 76.80 1580 ---- ---- ---- ---- 75.90 -2.50 78.40 1585 ---- ---- ---- ---- 77.50 -2.60 80.10 1590 ---- ---- ---- ---- 79.10 -2.70 81.80 1595 ---- ---- ---- ---- 80.80 -2.70 83.50 1600 ---- ---- ---- ---- 82.50 -2.80 85.30 1605 ---- ---- ---- ---- 84.30 -2.70 87.00 1610 ---- ---- ---- ---- 86.00 -2.80 88.80 1615 ---- ---- ---- ---- 87.80 -2.80 90.60 1620 ---- ---- ---- ---- 89.60 -2.90 92.50 1625 ---- ---- ---- ---- 91.40 -2.90 94.30 1630 ---- ---- ---- ---- 93.30 -2.90 96.20 1635 ---- ---- ---- ---- 95.10 -3.00 98.10 1640 ---- ---- ---- ---- 97.00 -3.10 100.10 1645 ---- ---- ---- ---- 98.90 -3.10 102.00 1650 ---- ---- ---- ---- 100.90 -3.10 104.00 1655 ---- ---- ---- ---- 102.80 -3.20 106.00 1660 ---- ---- ---- ---- 104.80 -3.20 108.00 1665 ---- ---- ---- ---- 106.80 -3.30 110.10 1670 ---- ---- ---- ---- 108.90 -3.30 112.20 1675 ---- ---- ---- ---- 110.90 -3.40 114.30 1680 ---- ---- ---- ---- 113.00 -3.40 116.40 1685 ---- ---- ---- ---- 115.10 -3.50 118.60 1690 ---- ---- ---- ---- 117.30 -3.50 120.80 1695 ---- ---- ---- ---- 119.40 -3.60 123.00 1700 ---- ---- ---- ---- 121.70 -3.50 125.20 1705 ---- ---- ---- ---- 123.90 -3.60 127.50 1710 ---- ---- ---- ---- 126.10 -3.70 129.80 1715 ---- ---- ---- ---- 128.40 -3.80 132.20 1720 ---- ---- ---- ---- 130.80 -3.70 134.50 1725 ---- ---- ---- ---- 133.10 -3.80 136.90 1730 ---- ---- ---- ---- 135.50 -3.90 139.40 1735 ---- ---- ---- ---- 137.90 -3.90 141.80 1740 ---- ---- ---- ---- 140.40 -3.90 144.30 1745 ---- ---- ---- ---- 142.90 -4.00 146.90 1750 ---- ---- ---- ---- 145.40 -4.00 149.40 1755 ---- ---- ---- ---- 148.00 -4.00 152.00 1760 ---- ---- ---- ---- 150.60 -4.10 154.70 1765 ---- ---- ---- ---- 153.20 -4.10 157.30 1770 ---- ---- ---- ---- 155.80 -4.20 160.00 1775 ---- ---- ---- ---- 158.50 -4.30 162.80 1780 ---- ---- ---- ---- 161.30 -4.30 165.60 1785 ---- ---- ---- ---- 164.10 -4.30 168.40 1790 ---- ---- ---- ---- 166.90 -4.30 171.20 1795 ---- ---- ---- ---- 169.70 -4.40 174.10 1800 ---- ---- ---- ---- 172.60 -4.50 177.10 1805 ---- ---- ---- ---- 175.50 -4.50 180.00 1810 ---- ---- ---- ---- 178.50 -4.50 183.00 1815 ---- ---- ---- ---- 181.50 -4.60 186.10 1820 ---- ---- ---- ---- 184.50 -4.60 189.10 1825 ---- ---- ---- ---- 187.60 -4.70 192.30 1830 ---- ---- ---- ---- 190.70 -4.70 195.40 1835 ---- ---- ---- ---- 193.80 -4.80 198.60 1840 ---- ---- ---- ---- 197.00 -4.70 201.70 1845 ---- ---- ---- ---- 200.10 -4.90 205.00 1850 ---- ---- ---- ---- 203.30 -4.90 208.20 1855 ---- ---- ---- ---- 206.60 -4.90 211.50 1860 ---- ---- ---- ---- 209.80 -5.00 214.80 1865 ---- ---- ---- ---- 213.10 -5.00 218.10 1870 ---- ---- ---- ---- 216.40 -5.10 221.50 1875 ---- ---- ---- ---- 219.70 -5.10 224.80 1880 ---- ---- ---- ---- 223.10 -5.10 228.20 1885 ---- ---- ---- ---- 226.40 -5.20 231.60 1890 ---- ---- ---- ---- 229.80 -5.20 235.00 1895 ---- ---- ---- ---- 233.20 -5.20 238.40 1900 ---- ---- ---- ---- 236.60 -5.30 241.90 1905 ---- ---- ---- ---- 240.10 -5.30 245.40 1910 ---- ---- ---- ---- 243.50 -5.30 248.80 1915 ---- ---- ---- ---- 247.00 -5.30 252.30 1920 ---- ---- ---- ---- 250.40 -5.50 255.90 1925 ---- ---- ---- ---- 253.90 -5.50 259.40 1930 ---- ---- ---- ---- 257.50 -5.40 262.90 1935 ---- ---- ---- ---- 261.00 -5.50 266.50 1940 ---- ---- ---- ---- 264.50 -5.60 270.10 1945 ---- ---- ---- ---- 268.10 -5.60 273.70 1950 ---- ---- ---- ---- 271.70 -5.60 277.30 1955 ---- ---- ---- ---- 275.30 -5.70 281.00 1960 ---- ---- ---- ---- 278.90 -5.70 284.60 1965 ---- ---- ---- ---- 282.50 -5.80 288.30 1970 ---- ---- ---- ---- 286.20 -5.80 292.00 1975 ---- ---- ---- ---- 289.90 -5.80 295.70 1980 ---- ---- ---- ---- 293.50 -5.90 299.40 1985 ---- ---- ---- ---- 297.20 -5.90 303.10 1990 ---- ---- ---- ---- 301.00 -5.90 306.90 1995 ---- ---- ---- ---- 304.70 -5.90 310.60 2000 ---- ---- ---- ---- 308.40 -6.00 314.40 2010 ---- ---- ---- ---- 316.00 -6.00 322.00 2020 ---- ---- ---- ---- 323.50 -6.20 329.70 2030 ---- ---- ---- ---- 331.20 -6.20 337.40 2040 ---- ---- ---- ---- 338.90 -6.20 345.10 2050 ---- ---- ---- ---- 346.70 -6.20 352.90 2060 ---- ---- ---- ---- 354.50 -6.30 360.80 2070 ---- ---- ---- ---- 362.30 -6.40 368.70 2075 ---- ---- ---- ---- 366.30 -6.40 372.70 2080 ---- ---- ---- ---- 370.20 -6.50 376.70 2090 ---- ---- ---- ---- 378.20 -6.50 384.70 2100 ---- ---- ---- ---- 386.20 -6.60 392.80 2125 ---- ---- ---- ---- 406.50 -6.70 413.20 2150 ---- ---- ---- ---- 427.00 -6.80 433.80 2175 ---- ---- ---- ---- 447.80 -6.90 454.70 2200 ---- ---- ---- ---- 468.80 -7.10 475.90 2225 ---- ---- ---- ---- 490.10 -7.20 497.30 2250 ---- ---- ---- ---- 511.50 -7.40 518.90 2275 ---- ---- ---- ---- 533.20 -7.50 540.70 2300 ---- ---- ---- ---- 555.10 -7.60 562.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.20 -.30 12.50 1025 ---- ---- ---- ---- 13.40 -.50 13.90 1050 ---- ---- ---- ---- 14.80 -.50 15.30 1075 ---- ---- ---- ---- 16.30 -.50 16.80 1100 ---- ---- ---- ---- 17.90 -.60 18.50 1125 ---- ---- ---- ---- 19.60 -.70 20.30 1130 ---- ---- ---- ---- 20.00 -.60 20.60 1140 ---- ---- ---- ---- 20.70 -.70 21.40 1150 ---- ---- ---- ---- 21.40 -.70 22.10 1160 ---- ---- ---- ---- 22.20 -.70 22.90 1170 ---- ---- ---- ---- 23.00 -.70 23.70 1175 ---- ---- ---- ---- 23.40 -.70 24.10 1180 ---- ---- ---- ---- 23.80 -.80 24.60 1190 ---- ---- ---- ---- 24.60 -.80 25.40 1200 ---- ---- ---- ---- 25.50 -.80 26.30 1210 ---- ---- ---- ---- 26.30 -.90 27.20 1220 ---- ---- ---- ---- 27.20 -.90 28.10 1225 ---- ---- ---- ---- 27.70 -.90 28.60 1230 ---- ---- ---- ---- 28.10 -.90 29.00 1235 ---- ---- ---- ---- 28.60 -.90 29.50 1240 ---- ---- ---- ---- 29.10 -.90 30.00 1245 ---- ---- ---- ---- 29.60 -.90 30.50 1250 ---- ---- ---- ---- 30.00 -1.00 31.00 1255 ---- ---- ---- ---- 30.50 -1.00 31.50 1260 ---- ---- ---- ---- 31.00 -1.00 32.00 1265 ---- ---- ---- ---- 31.50 -1.00 32.50 1270 ---- ---- ---- ---- 32.00 -1.10 33.10 1275 ---- ---- ---- ---- 32.50 -1.10 33.60 1280 ---- ---- ---- ---- 33.10 -1.00 34.10 1285 ---- ---- ---- ---- 33.60 -1.10 34.70 1290 ---- ---- ---- ---- 34.10 -1.10 35.20 1295 ---- ---- ---- ---- 34.70 -1.10 35.80 1300 ---- ---- ---- ---- 35.20 -1.10 36.30 1305 ---- ---- ---- ---- 35.80 -1.10 36.90 1310 ---- ---- ---- ---- 36.30 -1.20 37.50 1315 ---- ---- ---- ---- 36.90 -1.20 38.10 1320 ---- ---- ---- ---- 37.50 -1.20 38.70 1325 ---- ---- ---- ---- 38.10 -1.20 39.30 1330 ---- ---- ---- ---- 38.60 -1.30 39.90 1335 ---- ---- ---- ---- 39.20 -1.30 40.50 1340 ---- ---- ---- ---- 39.80 -1.30 41.10 1345 ---- ---- ---- ---- 40.40 -1.30 41.70 1350 ---- ---- ---- ---- 41.10 -1.30 42.40 1355 ---- ---- ---- ---- 41.70 -1.30 43.00 1360 ---- ---- ---- ---- 42.30 -1.40 43.70 1365 ---- ---- ---- ---- 43.00 -1.30 44.30 1370 ---- ---- ---- ---- 43.60 -1.40 45.00 1375 ---- ---- ---- ---- 44.30 -1.40 45.70 1380 ---- ---- ---- ---- 44.90 -1.50 46.40 1385 ---- ---- ---- ---- 45.60 -1.40 47.00 1390 ---- ---- ---- ---- 46.30 -1.50 47.80 1395 ---- ---- ---- ---- 47.00 -1.50 48.50 1400 ---- ---- ---- ---- 47.70 -1.50 49.20 1405 ---- ---- ---- ---- 48.40 -1.50 49.90 1410 ---- ---- ---- ---- 49.20 -1.50 50.70 1415 ---- ---- ---- ---- 49.90 -1.60 51.50 1420 ---- ---- ---- ---- 50.70 -1.60 52.30 1425 ---- ---- ---- ---- 51.40 -1.70 53.10 1430 ---- ---- ---- ---- 52.20 -1.70 53.90 1435 ---- ---- ---- ---- 53.10 -1.60 54.70 1440 ---- ---- ---- ---- 53.90 -1.70 55.60 1445 ---- ---- ---- ---- 54.70 -1.70 56.40 1450 ---- ---- ---- ---- 55.60 -1.70 57.30 1455 ---- ---- ---- ---- 56.50 -1.70 58.20 1460 ---- ---- ---- ---- 57.40 -1.80 59.20 1465 ---- ---- ---- ---- 58.30 -1.80 60.10 1470 ---- ---- ---- ---- 59.20 -1.90 61.10 1475 ---- ---- ---- ---- 60.20 -1.90 62.10 1480 ---- ---- ---- ---- 61.20 -1.90 63.10 1485 ---- ---- ---- ---- 62.20 -1.90 64.10 1490 ---- ---- ---- ---- 63.30 -1.90 65.20 1495 ---- ---- ---- ---- 64.30 -2.00 66.30 1500 ---- ---- ---- ---- 65.40 -2.00 67.40 1505 ---- ---- ---- ---- 66.50 -2.00 68.50 1510 ---- ---- ---- ---- 67.60 -2.10 69.70 1515 ---- ---- ---- ---- 68.80 -2.10 70.90 1520 ---- ---- ---- ---- 70.00 -2.10 72.10 1525 ---- ---- ---- ---- 71.10 -2.20 73.30 1530 ---- ---- ---- ---- 72.40 -2.20 74.60 1535 ---- ---- ---- ---- 73.60 -2.20 75.80 1540 ---- ---- ---- ---- 74.90 -2.20 77.10 1545 ---- ---- ---- ---- 76.20 -2.30 78.50 1550 ---- ---- ---- ---- 77.50 -2.30 79.80 1555 ---- ---- ---- ---- 78.90 -2.30 81.20 1560 ---- ---- ---- ---- 80.20 -2.40 82.60 1565 ---- ---- ---- ---- 81.60 -2.40 84.00 1570 ---- ---- ---- ---- 83.00 -2.50 85.50 1575 ---- ---- ---- ---- 84.50 -2.50 87.00 1580 ---- ---- ---- ---- 86.00 -2.50 88.50 1585 ---- ---- ---- ---- 87.50 -2.50 90.00 1590 ---- ---- ---- ---- 89.00 -2.60 91.60 1595 ---- ---- ---- ---- 90.50 -2.60 93.10 1600 ---- ---- ---- ---- 92.10 -2.70 94.80 1605 ---- ---- ---- ---- 93.70 -2.70 96.40 1610 ---- ---- ---- ---- 95.30 -2.80 98.10 1615 ---- ---- ---- ---- 97.00 -2.70 99.70 1620 ---- ---- ---- ---- 98.70 -2.80 101.50 1625 ---- ---- ---- ---- 100.40 -2.80 103.20 1630 ---- ---- ---- ---- 102.10 -2.90 105.00 1635 ---- ---- ---- ---- 103.90 -2.90 106.80 1640 ---- ---- ---- ---- 105.60 -3.00 108.60 1645 ---- ---- ---- ---- 107.40 -3.00 110.40 1650 ---- ---- ---- ---- 109.30 -3.00 112.30 1655 ---- ---- ---- ---- 111.10 -3.10 114.20 1660 ---- ---- ---- ---- 113.00 -3.10 116.10 1665 ---- ---- ---- ---- 114.90 -3.20 118.10 1670 ---- ---- ---- ---- 116.90 -3.10 120.00 1675 ---- ---- ---- ---- 118.80 -3.20 122.00 1680 ---- ---- ---- ---- 120.80 -3.30 124.10 1685 ---- ---- ---- ---- 122.80 -3.30 126.10 1690 ---- ---- ---- ---- 124.90 -3.30 128.20 1695 ---- ---- ---- ---- 126.90 -3.40 130.30 1700 ---- ---- ---- ---- 129.00 -3.40 132.40 1705 ---- ---- ---- ---- 131.20 -3.40 134.60 1710 ---- ---- ---- ---- 133.30 -3.50 136.80 1715 ---- ---- ---- ---- 135.50 -3.50 139.00 1720 ---- ---- ---- ---- 137.70 -3.60 141.30 1725 ---- ---- ---- ---- 140.00 -3.60 143.60 1730 ---- ---- ---- ---- 142.30 -3.60 145.90 1735 ---- ---- ---- ---- 144.60 -3.60 148.20 1740 ---- ---- ---- ---- 146.90 -3.70 150.60 1745 ---- ---- ---- ---- 149.30 -3.70 153.00 1750 ---- ---- ---- ---- 151.70 -3.80 155.50 1755 ---- ---- ---- ---- 154.10 -3.90 158.00 1760 ---- ---- ---- ---- 156.60 -3.90 160.50 1765 ---- ---- ---- ---- 159.10 -3.90 163.00 1770 ---- ---- ---- ---- 161.70 -3.90 165.60 1775 ---- ---- ---- ---- 164.20 -4.00 168.20 1780 ---- ---- ---- ---- 166.80 -4.10 170.90 1785 ---- ---- ---- ---- 169.50 -4.00 173.50 1790 ---- ---- ---- ---- 172.20 -4.10 176.30 1795 ---- ---- ---- ---- 174.90 -4.10 179.00 1800 ---- ---- ---- ---- 177.60 -4.20 181.80 1805 ---- ---- ---- ---- 180.40 -4.20 184.60 1810 ---- ---- ---- ---- 183.20 -4.30 187.50 1815 ---- ---- ---- ---- 186.10 -4.30 190.40 1820 ---- ---- ---- ---- 189.00 -4.30 193.30 1825 ---- ---- ---- ---- 191.90 -4.40 196.30 1830 ---- ---- ---- ---- 194.90 -4.40 199.30 1835 ---- ---- ---- ---- 197.90 -4.50 202.40 1840 ---- ---- ---- ---- 200.90 -4.50 205.40 1845 ---- ---- ---- ---- 204.00 -4.50 208.50 1850 ---- ---- ---- ---- 207.10 -4.60 211.70 1855 ---- ---- ---- ---- 210.20 -4.60 214.80 1860 ---- ---- ---- ---- 213.40 -4.60 218.00 1865 ---- ---- ---- ---- 216.60 -4.60 221.20 1870 ---- ---- ---- ---- 219.80 -4.70 224.50 1875 ---- ---- ---- ---- 223.00 -4.80 227.80 1880 ---- ---- ---- ---- 226.30 -4.70 231.00 1885 ---- ---- ---- ---- 229.50 -4.80 234.30 1890 ---- ---- ---- ---- 232.80 -4.90 237.70 1895 ---- ---- ---- ---- 236.10 -4.90 241.00 1900 ---- ---- ---- ---- 239.50 -4.90 244.40 1905 ---- ---- ---- ---- 242.80 -4.90 247.70 1910 ---- ---- ---- ---- 246.10 -5.00 251.10 1915 ---- ---- ---- ---- 249.50 -5.00 254.50 1920 ---- ---- ---- ---- 252.90 -5.00 257.90 1925 ---- ---- ---- ---- 256.30 -5.10 261.40 1930 ---- ---- ---- ---- 259.70 -5.10 264.80 1935 ---- ---- ---- ---- 263.10 -5.20 268.30 1940 ---- ---- ---- ---- 266.50 -5.20 271.70 1945 ---- ---- ---- ---- 270.00 -5.20 275.20 1950 ---- ---- ---- ---- 273.50 -5.30 278.80 1955 ---- ---- ---- ---- 277.00 -5.30 282.30 1960 ---- ---- ---- ---- 280.50 -5.40 285.90 1965 ---- ---- ---- ---- 284.10 -5.30 289.40 1970 ---- ---- ---- ---- 287.70 -5.30 293.00 1975 ---- ---- ---- ---- 291.20 -5.50 296.70 1980 ---- ---- ---- ---- 294.90 -5.40 300.30 1985 ---- ---- ---- ---- 298.50 -5.50 304.00 1990 ---- ---- ---- ---- 302.10 -5.50 307.60 1995 ---- ---- ---- ---- 305.80 -5.50 311.30 2000 ---- ---- ---- ---- 309.50 -5.50 315.00 2005 ---- ---- ---- ---- 313.20 -5.60 318.80 2010 ---- ---- ---- ---- 316.90 -5.60 322.50 2015 ---- ---- ---- ---- 320.60 -5.70 326.30 2020 ---- ---- ---- ---- 324.40 -5.70 330.10 2025 ---- ---- ---- ---- 328.20 -5.70 333.90 2030 ---- ---- ---- ---- 331.90 -5.80 337.70 2035 ---- ---- ---- ---- 335.70 -5.80 341.50 2040 ---- ---- ---- ---- 339.60 -5.80 345.40 2045 ---- ---- ---- ---- 343.40 -5.80 349.20 2050 ---- ---- ---- ---- 347.20 -5.90 353.10 2055 ---- ---- ---- ---- 351.10 -5.90 357.00 2060 ---- ---- ---- ---- 354.90 -5.90 360.80 2065 ---- ---- ---- ---- 358.80 -6.00 364.80 2070 ---- ---- ---- ---- 362.70 -6.00 368.70 2075 ---- ---- ---- ---- 366.60 -6.00 372.60 2080 ---- ---- ---- ---- 370.50 -6.00 376.50 2085 ---- ---- ---- ---- 374.40 -6.10 380.50 2090 ---- ---- ---- ---- 378.30 -6.20 384.50 2095 ---- ---- ---- ---- 382.20 -6.20 388.40 2100 ---- ---- ---- ---- 386.20 -6.20 392.40 2105 ---- ---- ---- ---- 390.10 -6.30 396.40 2110 ---- ---- ---- ---- 394.10 -6.30 400.40 2115 ---- ---- ---- ---- 398.10 -6.30 404.40 2120 ---- ---- ---- ---- 402.10 -6.40 408.50 2125 ---- ---- ---- ---- 406.10 -6.40 412.50 2130 ---- ---- ---- ---- 410.10 -6.50 416.60 2135 ---- ---- ---- ---- 414.10 -6.50 420.60 2140 ---- ---- ---- ---- 418.10 -6.60 424.70 2145 ---- ---- ---- ---- 422.20 -6.60 428.80 2150 ---- ---- ---- ---- 426.20 -6.70 432.90 2155 ---- ---- ---- ---- 430.30 -6.70 437.00 2160 ---- ---- ---- ---- 434.30 -6.80 441.10 2165 ---- ---- ---- ---- 438.40 -6.80 445.20 2170 ---- ---- ---- ---- 442.50 -6.80 449.30 2175 ---- ---- ---- ---- 446.60 -6.90 453.50 2180 ---- ---- ---- ---- 450.70 -6.90 457.60 2185 ---- ---- ---- ---- 454.80 -7.00 461.80 2190 ---- ---- ---- ---- 458.90 -7.00 465.90 2195 ---- ---- ---- ---- 463.00 -7.10 470.10 2200 ---- ---- ---- ---- 467.10 -7.20 474.30 2205 ---- ---- ---- ---- 471.30 -7.20 478.50 2210 ---- ---- ---- ---- 475.40 -7.30 482.70 2215 ---- ---- ---- ---- 479.60 -7.30 486.90 2220 ---- ---- ---- ---- 483.80 -7.30 491.10 2225 ---- ---- ---- ---- 487.90 -7.40 495.30 2230 ---- ---- ---- ---- 492.10 -7.50 499.60 2235 ---- ---- ---- ---- 496.30 -7.50 503.80 2240 ---- ---- ---- ---- 500.50 -7.50 508.00 2245 ---- ---- ---- ---- 504.70 -7.60 512.30 2250 ---- ---- ---- ---- 508.90 -7.70 516.60 2255 ---- ---- ---- ---- 513.10 -7.70 520.80 2260 ---- ---- ---- ---- 517.40 -7.70 525.10 2265 ---- ---- ---- ---- 521.60 -7.80 529.40 2270 ---- ---- ---- ---- 525.90 -7.80 533.70 2275 ---- ---- ---- ---- 530.10 -7.90 538.00 2280 ---- ---- ---- ---- 534.40 -7.90 542.30 2285 ---- ---- ---- ---- 538.60 -8.00 546.60 2290 ---- ---- ---- ---- 542.90 -8.10 551.00 2295 ---- ---- ---- ---- 547.20 -8.10 555.30 2300 ---- ---- ---- ---- 551.50 -8.10 559.60 2305 ---- ---- ---- ---- 555.80 -8.20 564.00 2310 ---- ---- ---- ---- 560.10 -8.20 568.30 2315 ---- ---- ---- ---- 564.40 -8.30 572.70 2320 ---- ---- ---- ---- 568.70 -8.40 577.10 2325 ---- ---- ---- ---- 573.00 -8.40 581.40 2330 ---- ---- ---- ---- 577.30 -8.50 585.80 2335 ---- ---- ---- ---- 581.70 -8.50 590.20 2340 ---- ---- ---- ---- 586.00 -8.60 594.60 2345 ---- ---- ---- ---- 590.40 -8.60 599.00 2350 ---- ---- ---- ---- 594.70 -8.70 603.40 2355 ---- ---- ---- ---- 599.10 -8.70 607.80 2360 ---- ---- ---- ---- 603.50 -8.70 612.20 2365 ---- ---- ---- ---- 607.80 -8.90 616.70 2370 ---- ---- ---- ---- 612.20 -8.90 621.10 2375 ---- ---- ---- ---- 616.60 -8.90 625.50 2380 ---- ---- ---- ---- 621.00 -9.00 630.00 2390 ---- ---- ---- ---- 629.80 -9.10 638.90 2400 ---- ---- ---- ---- 638.60 -9.20 647.80 2410 ---- ---- ---- ---- 647.50 -9.20 656.70 2420 ---- ---- ---- ---- 656.40 -9.30 665.70 2425 ---- ---- ---- ---- 660.80 -9.40 670.20 2430 ---- ---- ---- ---- 665.30 -9.40 674.70 2440 ---- ---- ---- ---- 674.20 -9.50 683.70 2450 ---- ---- ---- ---- 683.10 -9.60 692.70 2460 ---- ---- ---- ---- 692.10 -9.70 701.80 2470 ---- ---- ---- ---- 701.10 -9.80 710.90 2475 ---- ---- ---- ---- 705.60 -9.80 715.40 2500 ---- ---- ---- ---- 728.20 -10.00 738.20 2525 ---- ---- ---- ---- 750.90 -10.20 761.10 2550 ---- ---- ---- ---- 773.70 -10.40 784.10 2575 ---- ---- ---- ---- 796.60 -10.60 807.20 2600 ---- ---- ---- ---- 819.70 -10.70 830.40 2625 ---- ---- ---- ---- 842.80 -10.90 853.70 2650 ---- ---- ---- ---- 866.10 -11.00 877.10 950 ---- ---- ---- ---- 9.80 -.40 10.20 975 ---- ---- ---- ---- 11.00 -.30 11.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 20.40 -.50 20.90 1050 ---- ---- ---- ---- 22.20 -.60 22.80 1075 ---- ---- ---- ---- 24.10 -.60 24.70 1100 ---- ---- ---- ---- 26.10 -.70 26.80 1125 ---- ---- ---- ---- 28.20 -.70 28.90 1150 ---- ---- ---- ---- 30.40 -.80 31.20 1175 ---- ---- ---- ---- 32.80 -.80 33.60 1200 ---- ---- ---- ---- 35.20 -1.00 36.20 1220 ---- ---- ---- ---- 37.30 -1.00 38.30 1225 ---- ---- ---- ---- 37.80 -1.00 38.80 1230 ---- ---- ---- ---- 38.40 -1.00 39.40 1240 ---- ---- ---- ---- 39.50 -1.00 40.50 1250 ---- ---- ---- ---- 40.60 -1.10 41.70 1260 ---- ---- ---- ---- 41.70 -1.10 42.80 1270 ---- ---- ---- ---- 42.90 -1.10 44.00 1275 ---- ---- ---- ---- 43.50 -1.10 44.60 1280 ---- ---- ---- ---- 44.10 -1.10 45.20 1290 ---- ---- ---- ---- 45.30 -1.20 46.50 1300 ---- ---- ---- ---- 46.50 -1.20 47.70 1310 ---- ---- ---- ---- 47.80 -1.20 49.00 1315 ---- ---- ---- ---- 48.40 -1.30 49.70 1320 ---- ---- ---- ---- 49.00 -1.30 50.30 1325 ---- ---- ---- ---- 49.70 -1.30 51.00 1330 ---- ---- ---- ---- 50.30 -1.40 51.70 1335 ---- ---- ---- ---- 51.00 -1.40 52.40 1340 ---- ---- ---- ---- 51.70 -1.30 53.00 1345 ---- ---- ---- ---- 52.30 -1.40 53.70 1350 ---- ---- ---- ---- 53.00 -1.40 54.40 1355 ---- ---- ---- ---- 53.70 -1.40 55.10 1360 ---- ---- ---- ---- 54.40 -1.50 55.90 1365 ---- ---- ---- ---- 55.10 -1.50 56.60 1370 ---- ---- ---- ---- 55.80 -1.50 57.30 1375 ---- ---- ---- ---- 56.50 -1.50 58.00 1380 ---- ---- ---- ---- 57.30 -1.50 58.80 1385 ---- ---- ---- ---- 58.00 -1.50 59.50 1390 ---- ---- ---- ---- 58.70 -1.60 60.30 1395 ---- ---- ---- ---- 59.50 -1.60 61.10 1400 ---- ---- ---- ---- 60.20 -1.60 61.80 1405 ---- ---- ---- ---- 61.00 -1.60 62.60 1410 ---- ---- ---- ---- 61.80 -1.60 63.40 1415 ---- ---- ---- ---- 62.60 -1.60 64.20 1420 ---- ---- ---- ---- 63.40 -1.60 65.00 1425 ---- ---- ---- ---- 64.20 -1.70 65.90 1430 ---- ---- ---- ---- 65.00 -1.70 66.70 1435 ---- ---- ---- ---- 65.80 -1.80 67.60 1440 ---- ---- ---- ---- 66.70 -1.70 68.40 1445 ---- ---- ---- ---- 67.50 -1.80 69.30 1450 ---- ---- ---- ---- 68.40 -1.80 70.20 1455 ---- ---- ---- ---- 69.30 -1.80 71.10 1460 ---- ---- ---- ---- 70.20 -1.90 72.10 1465 ---- ---- ---- ---- 71.10 -1.90 73.00 1470 ---- ---- ---- ---- 72.10 -1.90 74.00 1475 ---- ---- ---- ---- 73.00 -2.00 75.00 1480 ---- ---- ---- ---- 74.00 -2.00 76.00 1485 ---- ---- ---- ---- 75.00 -2.00 77.00 1490 ---- ---- ---- ---- 76.10 -1.90 78.00 1495 ---- ---- ---- ---- 77.10 -2.00 79.10 1500 ---- ---- ---- ---- 78.20 -2.00 80.20 1505 ---- ---- ---- ---- 79.20 -2.10 81.30 1510 ---- ---- ---- ---- 80.30 -2.10 82.40 1515 ---- ---- ---- ---- 81.50 -2.10 83.60 1520 ---- ---- ---- ---- 82.60 -2.20 84.80 1525 ---- ---- ---- ---- 83.80 -2.20 86.00 1530 ---- ---- ---- ---- 85.00 -2.20 87.20 1535 ---- ---- ---- ---- 86.20 -2.20 88.40 1540 ---- ---- ---- ---- 87.40 -2.30 89.70 1545 ---- ---- ---- ---- 88.70 -2.30 91.00 1550 ---- ---- ---- ---- 90.00 -2.30 92.30 1555 ---- ---- ---- ---- 91.30 -2.30 93.60 1560 ---- ---- ---- ---- 92.60 -2.40 95.00 1565 ---- ---- ---- ---- 94.00 -2.40 96.40 1570 ---- ---- ---- ---- 95.40 -2.40 97.80 1575 ---- ---- ---- ---- 96.80 -2.40 99.20 1580 ---- ---- ---- ---- 98.20 -2.50 100.70 1585 ---- ---- ---- ---- 99.60 -2.60 102.20 1590 ---- ---- ---- ---- 101.10 -2.60 103.70 1595 ---- ---- ---- ---- 102.60 -2.60 105.20 1600 ---- ---- ---- ---- 104.10 -2.60 106.70 1605 ---- ---- ---- ---- 105.70 -2.60 108.30 1610 ---- ---- ---- ---- 107.30 -2.60 109.90 1615 ---- ---- ---- ---- 108.90 -2.70 111.60 1620 ---- ---- ---- ---- 110.50 -2.70 113.20 1625 ---- ---- ---- ---- 112.10 -2.80 114.90 1630 ---- ---- ---- ---- 113.80 -2.80 116.60 1635 ---- ---- ---- ---- 115.50 -2.80 118.30 1640 ---- ---- ---- ---- 117.20 -2.90 120.10 1645 ---- ---- ---- ---- 119.00 -2.90 121.90 1650 ---- ---- ---- ---- 120.80 -2.90 123.70 1655 ---- ---- ---- ---- 122.60 -2.90 125.50 1660 ---- ---- ---- ---- 124.40 -3.00 127.40 1665 ---- ---- ---- ---- 126.20 -3.10 129.30 1670 ---- ---- ---- ---- 128.10 -3.10 131.20 1675 ---- ---- ---- ---- 130.00 -3.10 133.10 1680 ---- ---- ---- ---- 132.00 -3.10 135.10 1685 ---- ---- ---- ---- 133.90 -3.20 137.10 1690 ---- ---- ---- ---- 135.90 -3.20 139.10 1695 ---- ---- ---- ---- 137.90 -3.20 141.10 1700 ---- ---- ---- ---- 140.00 -3.20 143.20 1705 ---- ---- ---- ---- 142.00 -3.30 145.30 1710 ---- ---- ---- ---- 144.10 -3.30 147.40 1715 ---- ---- ---- ---- 146.20 -3.40 149.60 1720 ---- ---- ---- ---- 148.40 -3.40 151.80 1725 ---- ---- ---- ---- 150.60 -3.40 154.00 1730 ---- ---- ---- ---- 152.80 -3.40 156.20 1735 ---- ---- ---- ---- 155.00 -3.50 158.50 1740 ---- ---- ---- ---- 157.30 -3.50 160.80 1745 ---- ---- ---- ---- 159.60 -3.60 163.20 1750 ---- ---- ---- ---- 161.90 -3.60 165.50 1755 ---- ---- ---- ---- 164.30 -3.60 167.90 1760 ---- ---- ---- ---- 166.70 -3.60 170.30 1765 ---- ---- ---- ---- 169.10 -3.70 172.80 1770 ---- ---- ---- ---- 171.50 -3.80 175.30 1775 ---- ---- ---- ---- 174.00 -3.80 177.80 1780 ---- ---- ---- ---- 176.50 -3.90 180.40 1785 ---- ---- ---- ---- 179.10 -3.90 183.00 1790 ---- ---- ---- ---- 181.70 -3.90 185.60 1795 ---- ---- ---- ---- 184.30 -3.90 188.20 1800 ---- ---- ---- ---- 186.90 -4.00 190.90 1805 ---- ---- ---- ---- 189.60 -4.00 193.60 1810 ---- ---- ---- ---- 192.40 -4.00 196.40 1815 ---- ---- ---- ---- 195.10 -4.10 199.20 1820 ---- ---- ---- ---- 197.90 -4.10 202.00 1825 ---- ---- ---- ---- 200.70 -4.20 204.90 1830 ---- ---- ---- ---- 203.60 -4.20 207.80 1835 ---- ---- ---- ---- 206.50 -4.20 210.70 1840 ---- ---- ---- ---- 209.40 -4.30 213.70 1845 ---- ---- ---- ---- 212.40 -4.30 216.70 1850 ---- ---- ---- ---- 215.40 -4.30 219.70 1855 ---- ---- ---- ---- 218.40 -4.40 222.80 1860 ---- ---- ---- ---- 221.50 -4.40 225.90 1865 ---- ---- ---- ---- 224.60 -4.40 229.00 1870 ---- ---- ---- ---- 227.70 -4.40 232.10 1875 ---- ---- ---- ---- 230.80 -4.50 235.30 1880 ---- ---- ---- ---- 234.00 -4.50 238.50 1885 ---- ---- ---- ---- 237.20 -4.60 241.80 1890 ---- ---- ---- ---- 240.40 -4.60 245.00 1895 ---- ---- ---- ---- 243.70 -4.60 248.30 1900 ---- ---- ---- ---- 246.90 -4.70 251.60 1905 ---- ---- ---- ---- 250.20 -4.70 254.90 1910 ---- ---- ---- ---- 253.50 -4.70 258.20 1915 ---- ---- ---- ---- 256.80 -4.80 261.60 1920 ---- ---- ---- ---- 260.20 -4.80 265.00 1925 ---- ---- ---- ---- 263.50 -4.80 268.30 1930 ---- ---- ---- ---- 266.90 -4.80 271.70 1935 ---- ---- ---- ---- 270.20 -4.90 275.10 1940 ---- ---- ---- ---- 273.60 -4.90 278.50 1945 ---- ---- ---- ---- 277.00 -4.90 281.90 1950 ---- ---- ---- ---- 280.40 -5.00 285.40 1955 ---- ---- ---- ---- 283.80 -5.00 288.80 1960 ---- ---- ---- ---- 287.30 -5.00 292.30 1965 ---- ---- ---- ---- 290.70 -5.10 295.80 1970 ---- ---- ---- ---- 294.20 -5.10 299.30 1975 ---- ---- ---- ---- 297.70 -5.10 302.80 1980 ---- ---- ---- ---- 301.20 -5.10 306.30 1985 ---- ---- ---- ---- 304.70 -5.20 309.90 1990 ---- ---- ---- ---- 308.30 -5.20 313.50 1995 ---- ---- ---- ---- 311.90 -5.20 317.10 2000 ---- ---- ---- ---- 315.50 -5.20 320.70 2005 ---- ---- ---- ---- 319.10 -5.30 324.40 2010 ---- ---- ---- ---- 322.70 -5.30 328.00 2015 ---- ---- ---- ---- 326.30 -5.40 331.70 2020 ---- ---- ---- ---- 330.00 -5.40 335.40 2025 ---- ---- ---- ---- 333.70 -5.40 339.10 2030 ---- ---- ---- ---- 337.40 -5.40 342.80 2035 ---- ---- ---- ---- 341.10 -5.50 346.60 2040 ---- ---- ---- ---- 344.80 -5.50 350.30 2045 ---- ---- ---- ---- 348.60 -5.50 354.10 2050 ---- ---- ---- ---- 352.40 -5.50 357.90 2055 ---- ---- ---- ---- 356.10 -5.60 361.70 2060 ---- ---- ---- ---- 359.90 -5.60 365.50 2065 ---- ---- ---- ---- 363.70 -5.60 369.30 2070 ---- ---- ---- ---- 367.50 -5.70 373.20 2075 ---- ---- ---- ---- 371.40 -5.60 377.00 2080 ---- ---- ---- ---- 375.20 -5.70 380.90 2085 ---- ---- ---- ---- 379.00 -5.80 384.80 2090 ---- ---- ---- ---- 382.90 -5.70 388.60 2095 ---- ---- ---- ---- 386.80 -5.70 392.50 2100 ---- ---- ---- ---- 390.70 -5.80 396.50 2105 ---- ---- ---- ---- 394.60 -5.80 400.40 2110 ---- ---- ---- ---- 398.50 -5.80 404.30 2115 ---- ---- ---- ---- 402.40 -5.80 408.20 2120 ---- ---- ---- ---- 406.30 -5.90 412.20 2125 ---- ---- ---- ---- 410.20 -6.00 416.20 2130 ---- ---- ---- ---- 414.20 -5.90 420.10 2135 ---- ---- ---- ---- 418.10 -6.00 424.10 2140 ---- ---- ---- ---- 422.10 -6.00 428.10 2145 ---- ---- ---- ---- 426.10 -6.00 432.10 2150 ---- ---- ---- ---- 430.10 -6.00 436.10 2155 ---- ---- ---- ---- 434.10 -6.00 440.10 2160 ---- ---- ---- ---- 438.10 -6.10 444.20 2165 ---- ---- ---- ---- 442.10 -6.10 448.20 2170 ---- ---- ---- ---- 446.10 -6.10 452.20 2175 ---- ---- ---- ---- 450.10 -6.20 456.30 2180 ---- ---- ---- ---- 454.20 -6.20 460.40 2185 ---- ---- ---- ---- 458.20 -6.20 464.40 2190 ---- ---- ---- ---- 462.30 -6.20 468.50 2195 ---- ---- ---- ---- 466.40 -6.20 472.60 2200 ---- ---- ---- ---- 470.50 -6.20 476.70 2205 ---- ---- ---- ---- 474.50 -6.30 480.80 2210 ---- ---- ---- ---- 478.60 -6.30 484.90 2215 ---- ---- ---- ---- 482.80 -6.30 489.10 2220 ---- ---- ---- ---- 486.90 -6.30 493.20 2225 ---- ---- ---- ---- 491.00 -6.40 497.40 2230 ---- ---- ---- ---- 495.10 -6.40 501.50 2235 ---- ---- ---- ---- 499.30 -6.40 505.70 2240 ---- ---- ---- ---- 503.40 -6.40 509.80 2245 ---- ---- ---- ---- 507.60 -6.40 514.00 2250 ---- ---- ---- ---- 511.70 -6.50 518.20 2255 ---- ---- ---- ---- 515.90 -6.50 522.40 2260 ---- ---- ---- ---- 520.10 -6.50 526.60 2265 ---- ---- ---- ---- 524.30 -6.50 530.80 2270 ---- ---- ---- ---- 528.50 -6.50 535.00 2275 ---- ---- ---- ---- 532.70 -6.50 539.20 2280 ---- ---- ---- ---- 536.90 -6.60 543.50 2285 ---- ---- ---- ---- 541.10 -6.60 547.70 2290 ---- ---- ---- ---- 545.30 -6.60 551.90 2295 ---- ---- ---- ---- 549.60 -6.60 556.20 2300 ---- ---- ---- ---- 553.80 -6.70 560.50 2305 ---- ---- ---- ---- 558.00 -6.70 564.70 2310 ---- ---- ---- ---- 562.30 -6.70 569.00 2315 ---- ---- ---- ---- 566.60 -6.70 573.30 2320 ---- ---- ---- ---- 570.80 -6.80 577.60 2325 ---- ---- ---- ---- 575.10 -6.70 581.80 2330 ---- ---- ---- ---- 579.40 -6.70 586.10 2335 ---- ---- ---- ---- 583.70 -6.80 590.50 2340 ---- ---- ---- ---- 588.00 -6.80 594.80 2345 ---- ---- ---- ---- 592.30 -6.80 599.10 2350 ---- ---- ---- ---- 596.60 -6.80 603.40 2355 ---- ---- ---- ---- 600.90 -6.80 607.70 2360 ---- ---- ---- ---- 605.20 -6.90 612.10 2365 ---- ---- ---- ---- 609.50 -6.90 616.40 2370 ---- ---- ---- ---- 613.90 -6.90 620.80 2375 ---- ---- ---- ---- 618.20 -6.90 625.10 2380 ---- ---- ---- ---- 622.60 -6.90 629.50 2390 ---- ---- ---- ---- 631.30 -6.90 638.20 2400 ---- ---- ---- ---- 640.00 -7.00 647.00 2410 ---- ---- ---- ---- 648.80 -7.00 655.80 2420 ---- ---- ---- ---- 657.50 -7.10 664.60 2425 ---- ---- ---- ---- 661.90 -7.10 669.00 2430 ---- ---- ---- ---- 666.30 -7.10 673.40 2440 ---- ---- ---- ---- 675.20 -7.10 682.30 2450 ---- ---- ---- ---- 684.00 -7.20 691.20 2460 ---- ---- ---- ---- 692.90 -7.20 700.10 2470 ---- ---- ---- ---- 701.80 -7.20 709.00 2475 ---- ---- ---- ---- 706.20 -7.20 713.40 2480 ---- ---- ---- ---- 710.70 -7.20 717.90 2500 ---- ---- ---- ---- 728.50 -7.30 735.80 2525 ---- ---- ---- ---- 751.00 -7.40 758.40 2550 ---- ---- ---- ---- 773.50 -7.50 781.00 2575 ---- ---- ---- ---- 796.20 -7.50 803.70 2600 ---- ---- ---- ---- 819.00 -7.60 826.60 2625 ---- ---- ---- ---- 841.90 -7.60 849.50 2650 ---- ---- ---- ---- 864.80 -7.70 872.50 2675 ---- ---- ---- ---- 887.90 -7.70 895.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 32.30 -.70 33.00 1100 ---- ---- ---- ---- 34.70 -.70 35.40 1125 ---- ---- ---- ---- 37.20 -.80 38.00 1150 ---- ---- ---- ---- 39.80 -.90 40.70 1175 ---- ---- ---- ---- 42.50 -1.00 43.50 1200 ---- ---- ---- ---- 45.40 -1.00 46.40 1225 ---- ---- ---- ---- 48.30 -1.10 49.40 1250 ---- ---- ---- ---- 51.40 -1.20 52.60 1270 ---- ---- ---- ---- 54.00 -1.20 55.20 1275 ---- ---- ---- ---- 54.70 -1.20 55.90 1280 ---- ---- ---- ---- 55.30 -1.30 56.60 1290 ---- ---- ---- ---- 56.70 -1.30 58.00 1300 ---- ---- ---- ---- 58.10 -1.30 59.40 1310 ---- ---- ---- ---- 59.50 -1.30 60.80 1320 ---- ---- ---- ---- 60.90 -1.40 62.30 1325 ---- ---- ---- ---- 61.60 -1.40 63.00 1330 ---- ---- ---- ---- 62.30 -1.40 63.70 1340 ---- ---- ---- ---- 63.80 -1.40 65.20 1350 ---- ---- ---- ---- 65.30 -1.40 66.70 1360 ---- ---- ---- ---- 66.80 -1.50 68.30 1370 ---- ---- ---- ---- 68.30 -1.60 69.90 1375 ---- ---- ---- ---- 69.10 -1.60 70.70 1380 ---- ---- ---- ---- 69.90 -1.60 71.50 1385 ---- ---- ---- ---- 70.70 -1.60 72.30 1390 ---- ---- ---- ---- 71.50 -1.60 73.10 1395 ---- ---- ---- ---- 72.30 -1.60 73.90 1400 ---- ---- ---- ---- 73.10 -1.60 74.70 1405 ---- ---- ---- ---- 73.90 -1.70 75.60 1410 ---- ---- ---- ---- 74.70 -1.70 76.40 1415 ---- ---- ---- ---- 75.60 -1.70 77.30 1420 ---- ---- ---- ---- 76.40 -1.70 78.10 1425 ---- ---- ---- ---- 77.20 -1.80 79.00 1430 ---- ---- ---- ---- 78.10 -1.80 79.90 1435 ---- ---- ---- ---- 79.00 -1.80 80.80 1440 ---- ---- ---- ---- 79.90 -1.80 81.70 1445 ---- ---- ---- ---- 80.70 -1.90 82.60 1450 ---- ---- ---- ---- 81.60 -1.90 83.50 1455 ---- ---- ---- ---- 82.60 -1.80 84.40 1460 ---- ---- ---- ---- 83.50 -1.90 85.40 1465 ---- ---- ---- ---- 84.40 -1.90 86.30 1470 ---- ---- ---- ---- 85.40 -1.90 87.30 1475 ---- ---- ---- ---- 86.30 -2.00 88.30 1480 ---- ---- ---- ---- 87.30 -2.00 89.30 1485 ---- ---- ---- ---- 88.30 -2.00 90.30 1490 ---- ---- ---- ---- 89.30 -2.10 91.40 1495 ---- ---- ---- ---- 90.40 -2.00 92.40 1500 ---- ---- ---- ---- 91.40 -2.10 93.50 1505 ---- ---- ---- ---- 92.50 -2.10 94.60 1510 ---- ---- ---- ---- 93.60 -2.10 95.70 1515 ---- ---- ---- ---- 94.70 -2.10 96.80 1520 ---- ---- ---- ---- 95.80 -2.20 98.00 1525 ---- ---- ---- ---- 97.00 -2.10 99.10 1530 ---- ---- ---- ---- 98.10 -2.20 100.30 1535 ---- ---- ---- ---- 99.30 -2.20 101.50 1540 ---- ---- ---- ---- 100.50 -2.30 102.80 1545 ---- ---- ---- ---- 101.70 -2.30 104.00 1550 ---- ---- ---- ---- 103.00 -2.30 105.30 1555 ---- ---- ---- ---- 104.30 -2.30 106.60 1560 ---- ---- ---- ---- 105.50 -2.40 107.90 1565 ---- ---- ---- ---- 106.90 -2.30 109.20 1570 ---- ---- ---- ---- 108.20 -2.40 110.60 1575 ---- ---- ---- ---- 109.50 -2.50 112.00 1580 ---- ---- ---- ---- 110.90 -2.50 113.40 1585 ---- ---- ---- ---- 112.30 -2.50 114.80 1590 ---- ---- ---- ---- 113.70 -2.60 116.30 1595 ---- ---- ---- ---- 115.20 -2.50 117.70 1600 ---- ---- ---- ---- 116.70 -2.50 119.20 1605 ---- ---- ---- ---- 118.20 -2.60 120.80 1610 ---- ---- ---- ---- 119.70 -2.60 122.30 1615 ---- ---- ---- ---- 121.20 -2.70 123.90 1620 ---- ---- ---- ---- 122.80 -2.70 125.50 1625 ---- ---- ---- ---- 124.40 -2.70 127.10 1630 ---- ---- ---- ---- 126.00 -2.70 128.70 1635 ---- ---- ---- ---- 127.60 -2.80 130.40 1640 ---- ---- ---- ---- 129.30 -2.80 132.10 1645 ---- ---- ---- ---- 131.00 -2.80 133.80 1650 ---- ---- ---- ---- 132.70 -2.90 135.60 1655 ---- ---- ---- ---- 134.40 -2.90 137.30 1660 ---- ---- ---- ---- 136.20 -2.90 139.10 1665 ---- ---- ---- ---- 138.00 -2.90 140.90 1670 ---- ---- ---- ---- 139.80 -3.00 142.80 1675 ---- ---- ---- ---- 141.70 -3.00 144.70 1680 ---- ---- ---- ---- 143.50 -3.10 146.60 1685 ---- ---- ---- ---- 145.40 -3.10 148.50 1690 ---- ---- ---- ---- 147.40 -3.10 150.50 1695 ---- ---- ---- ---- 149.30 -3.20 152.50 1700 ---- ---- ---- ---- 151.30 -3.20 154.50 1705 ---- ---- ---- ---- 153.30 -3.20 156.50 1710 ---- ---- ---- ---- 155.30 -3.30 158.60 1715 ---- ---- ---- ---- 157.40 -3.30 160.70 1720 ---- ---- ---- ---- 159.50 -3.30 162.80 1725 ---- ---- ---- ---- 161.60 -3.30 164.90 1730 ---- ---- ---- ---- 163.80 -3.30 167.10 1735 ---- ---- ---- ---- 165.90 -3.40 169.30 1740 ---- ---- ---- ---- 168.20 -3.40 171.60 1745 ---- ---- ---- ---- 170.40 -3.40 173.80 1750 ---- ---- ---- ---- 172.60 -3.50 176.10 1755 ---- ---- ---- ---- 174.90 -3.50 178.40 1760 ---- ---- ---- ---- 177.30 -3.50 180.80 1765 ---- ---- ---- ---- 179.60 -3.60 183.20 1770 ---- ---- ---- ---- 182.00 -3.60 185.60 1775 ---- ---- ---- ---- 184.40 -3.60 188.00 1780 ---- ---- ---- ---- 186.80 -3.70 190.50 1785 ---- ---- ---- ---- 189.30 -3.70 193.00 1790 ---- ---- ---- ---- 191.70 -3.80 195.50 1795 ---- ---- ---- ---- 194.30 -3.70 198.00 1800 ---- ---- ---- ---- 196.80 -3.80 200.60 1805 ---- ---- ---- ---- 199.40 -3.80 203.20 1810 ---- ---- ---- ---- 202.00 -3.80 205.80 1815 ---- ---- ---- ---- 204.60 -3.90 208.50 1820 ---- ---- ---- ---- 207.20 -4.00 211.20 1825 ---- ---- ---- ---- 209.90 -4.00 213.90 1830 ---- ---- ---- ---- 212.60 -4.00 216.60 1835 ---- ---- ---- ---- 215.40 -4.00 219.40 1840 ---- ---- ---- ---- 218.10 -4.10 222.20 1845 ---- ---- ---- ---- 220.90 -4.10 225.00 1850 ---- ---- ---- ---- 223.70 -4.10 227.80 1855 ---- ---- ---- ---- 226.60 -4.10 230.70 1860 ---- ---- ---- ---- 229.50 -4.10 233.60 1865 ---- ---- ---- ---- 232.40 -4.20 236.60 1870 ---- ---- ---- ---- 235.30 -4.20 239.50 1875 ---- ---- ---- ---- 238.20 -4.30 242.50 1880 ---- ---- ---- ---- 241.20 -4.30 245.50 1885 ---- ---- ---- ---- 244.20 -4.30 248.50 1890 ---- ---- ---- ---- 247.20 -4.40 251.60 1895 ---- ---- ---- ---- 250.30 -4.40 254.70 1900 ---- ---- ---- ---- 253.40 -4.40 257.80 1905 ---- ---- ---- ---- 256.50 -4.40 260.90 1910 ---- ---- ---- ---- 259.60 -4.50 264.10 1915 ---- ---- ---- ---- 262.80 -4.50 267.30 1920 ---- ---- ---- ---- 266.00 -4.50 270.50 1925 ---- ---- ---- ---- 269.20 -4.50 273.70 1930 ---- ---- ---- ---- 272.40 -4.60 277.00 1935 ---- ---- ---- ---- 275.60 -4.70 280.30 1940 ---- ---- ---- ---- 278.90 -4.70 283.60 1945 ---- ---- ---- ---- 282.20 -4.70 286.90 1950 ---- ---- ---- ---- 285.50 -4.70 290.20 1955 ---- ---- ---- ---- 288.90 -4.70 293.60 1960 ---- ---- ---- ---- 292.20 -4.80 297.00 1965 ---- ---- ---- ---- 295.60 -4.80 300.40 1970 ---- ---- ---- ---- 299.00 -4.80 303.80 1975 ---- ---- ---- ---- 302.40 -4.90 307.30 1980 ---- ---- ---- ---- 305.90 -4.90 310.80 1985 ---- ---- ---- ---- 309.40 -4.90 314.30 1990 ---- ---- ---- ---- 312.80 -5.00 317.80 1995 ---- ---- ---- ---- 316.30 -5.00 321.30 2000 ---- ---- ---- ---- 319.90 -5.00 324.90 2005 ---- ---- ---- ---- 323.40 -5.00 328.40 2010 ---- ---- ---- ---- 327.00 -5.00 332.00 2015 ---- ---- ---- ---- 330.50 -5.10 335.60 2020 ---- ---- ---- ---- 334.10 -5.10 339.20 2025 ---- ---- ---- ---- 337.80 -5.10 342.90 2030 ---- ---- ---- ---- 341.40 -5.10 346.50 2035 ---- ---- ---- ---- 345.00 -5.20 350.20 2040 ---- ---- ---- ---- 348.70 -5.20 353.90 2045 ---- ---- ---- ---- 352.40 -5.20 357.60 2050 ---- ---- ---- ---- 356.00 -5.30 361.30 2055 ---- ---- ---- ---- 359.80 -5.20 365.00 2060 ---- ---- ---- ---- 363.50 -5.30 368.80 2065 ---- ---- ---- ---- 367.20 -5.30 372.50 2070 ---- ---- ---- ---- 371.00 -5.30 376.30 2075 ---- ---- ---- ---- 374.70 -5.40 380.10 2080 ---- ---- ---- ---- 378.50 -5.40 383.90 2085 ---- ---- ---- ---- 382.30 -5.40 387.70 2090 ---- ---- ---- ---- 386.10 -5.40 391.50 2095 ---- ---- ---- ---- 389.90 -5.50 395.40 2100 ---- ---- ---- ---- 393.70 -5.50 399.20 2105 ---- ---- ---- ---- 397.50 -5.60 403.10 2110 ---- ---- ---- ---- 401.40 -5.50 406.90 2115 ---- ---- ---- ---- 405.20 -5.60 410.80 2120 ---- ---- ---- ---- 409.10 -5.60 414.70 2125 ---- ---- ---- ---- 413.00 -5.60 418.60 2130 ---- ---- ---- ---- 416.90 -5.60 422.50 2135 ---- ---- ---- ---- 420.80 -5.60 426.40 2140 ---- ---- ---- ---- 424.70 -5.70 430.40 2145 ---- ---- ---- ---- 428.60 -5.70 434.30 2150 ---- ---- ---- ---- 432.50 -5.70 438.20 2155 ---- ---- ---- ---- 436.50 -5.70 442.20 2160 ---- ---- ---- ---- 440.40 -5.80 446.20 2165 ---- ---- ---- ---- 444.40 -5.80 450.20 2170 ---- ---- ---- ---- 448.30 -5.80 454.10 2175 ---- ---- ---- ---- 452.30 -5.80 458.10 2180 ---- ---- ---- ---- 456.30 -5.90 462.20 2185 ---- ---- ---- ---- 460.30 -5.90 466.20 2190 ---- ---- ---- ---- 464.30 -5.90 470.20 2195 ---- ---- ---- ---- 468.30 -5.90 474.20 2200 ---- ---- ---- ---- 472.30 -6.00 478.30 2205 ---- ---- ---- ---- 476.40 -5.90 482.30 2210 ---- ---- ---- ---- 480.40 -6.00 486.40 2215 ---- ---- ---- ---- 484.50 -6.00 490.50 2220 ---- ---- ---- ---- 488.50 -6.10 494.60 2225 ---- ---- ---- ---- 492.60 -6.10 498.70 2230 ---- ---- ---- ---- 496.70 -6.10 502.80 2235 ---- ---- ---- ---- 500.80 -6.10 506.90 2240 ---- ---- ---- ---- 504.90 -6.10 511.00 2245 ---- ---- ---- ---- 509.00 -6.10 515.10 2250 ---- ---- ---- ---- 513.10 -6.10 519.20 2255 ---- ---- ---- ---- 517.20 -6.20 523.40 2260 ---- ---- ---- ---- 521.30 -6.20 527.50 2265 ---- ---- ---- ---- 525.50 -6.20 531.70 2270 ---- ---- ---- ---- 529.60 -6.20 535.80 2275 ---- ---- ---- ---- 533.80 -6.20 540.00 2280 ---- ---- ---- ---- 537.90 -6.30 544.20 2285 ---- ---- ---- ---- 542.10 -6.30 548.40 2290 ---- ---- ---- ---- 546.30 -6.30 552.60 2295 ---- ---- ---- ---- 550.50 -6.30 556.80 2300 ---- ---- ---- ---- 554.70 -6.30 561.00 2305 ---- ---- ---- ---- 558.90 -6.30 565.20 2310 ---- ---- ---- ---- 563.10 -6.30 569.40 2315 ---- ---- ---- ---- 567.30 -6.40 573.70 2320 ---- ---- ---- ---- 571.50 -6.40 577.90 2325 ---- ---- ---- ---- 575.70 -6.50 582.20 2330 ---- ---- ---- ---- 580.00 -6.40 586.40 2335 ---- ---- ---- ---- 584.20 -6.50 590.70 2340 ---- ---- ---- ---- 588.50 -6.40 594.90 2345 ---- ---- ---- ---- 592.70 -6.50 599.20 2350 ---- ---- ---- ---- 597.00 -6.50 603.50 2355 ---- ---- ---- ---- 601.20 -6.60 607.80 2360 ---- ---- ---- ---- 605.50 -6.60 612.10 2365 ---- ---- ---- ---- 609.80 -6.60 616.40 2370 ---- ---- ---- ---- 614.10 -6.60 620.70 2375 ---- ---- ---- ---- 618.40 -6.60 625.00 2380 ---- ---- ---- ---- 622.70 -6.60 629.30 2385 ---- ---- ---- ---- 627.00 -6.60 633.60 2390 ---- ---- ---- ---- 631.30 -6.70 638.00 2400 ---- ---- ---- ---- 640.00 -6.60 646.60 2410 ---- ---- ---- ---- 648.60 -6.70 655.30 2420 ---- ---- ---- ---- 657.30 -6.80 664.10 2425 ---- ---- ---- ---- 661.70 -6.70 668.40 2430 ---- ---- ---- ---- 666.00 -6.80 672.80 2440 ---- ---- ---- ---- 674.80 -6.80 681.60 2450 ---- ---- ---- ---- 683.60 -6.80 690.40 2460 ---- ---- ---- ---- 692.30 -6.90 699.20 2470 ---- ---- ---- ---- 701.10 -6.90 708.00 2475 ---- ---- ---- ---- 705.60 -6.80 712.40 2480 ---- ---- ---- ---- 710.00 -6.90 716.90 2500 ---- ---- ---- ---- 727.70 -6.90 734.60 2525 ---- ---- ---- ---- 749.90 -7.10 757.00 2550 ---- ---- ---- ---- 772.30 -7.10 779.40 2575 ---- ---- ---- ---- 794.80 -7.10 801.90 2600 ---- ---- ---- ---- 817.40 -7.20 824.60 2625 ---- ---- ---- ---- 840.00 -7.30 847.30 2650 ---- ---- ---- ---- 862.80 -7.40 870.20 2675 ---- ---- ---- ---- 885.70 -7.40 893.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 47.50 -1.20 48.70 1350 ---- ---- ---- ---- 52.60 -1.40 54.00 1375 ---- ---- ---- ---- 58.10 -1.40 59.50 1400 ---- ---- ---- ---- 63.90 -1.50 65.40 1425 ---- ---- ---- ---- 70.10 -1.60 71.70 1450 ---- ---- ---- ---- 76.60 -1.80 78.40 1475 ---- ---- ---- ---- 83.50 -1.90 85.40 1500 ---- ---- ---- ---- 90.80 -2.00 92.80 1520 ---- ---- ---- ---- 96.90 -2.10 99.00 1525 ---- ---- ---- ---- 98.50 -2.10 100.60 1530 ---- ---- ---- ---- 100.10 -2.10 102.20 1540 ---- ---- ---- ---- 103.30 -2.20 105.50 1550 ---- ---- ---- ---- 106.50 -2.30 108.80 1560 ---- ---- ---- ---- 109.80 -2.40 112.20 1570 ---- ---- ---- ---- 113.20 -2.40 115.60 1575 ---- ---- ---- ---- 115.00 -2.40 117.40 1580 ---- ---- ---- ---- 116.70 -2.40 119.10 1590 ---- ---- ---- ---- 120.20 -2.50 122.70 1600 ---- ---- ---- ---- 123.80 -2.50 126.30 1610 ---- ---- ---- ---- 127.40 -2.60 130.00 1615 ---- ---- ---- ---- 129.20 -2.70 131.90 1620 ---- ---- ---- ---- 131.10 -2.70 133.80 1625 ---- ---- ---- ---- 133.00 -2.70 135.70 1630 ---- ---- ---- ---- 134.90 -2.70 137.60 1635 ---- ---- ---- ---- 136.80 -2.70 139.50 1640 ---- ---- ---- ---- 138.70 -2.80 141.50 1645 ---- ---- ---- ---- 140.60 -2.80 143.40 1650 ---- ---- ---- ---- 142.60 -2.80 145.40 1655 ---- ---- ---- ---- 144.50 -2.90 147.40 1660 ---- ---- ---- ---- 146.50 -2.90 149.40 1665 ---- ---- ---- ---- 148.50 -2.90 151.40 1670 ---- ---- ---- ---- 150.50 -2.90 153.40 1675 ---- ---- ---- ---- 152.50 -3.00 155.50 1680 ---- ---- ---- ---- 154.60 -3.00 157.60 1685 ---- ---- ---- ---- 156.60 -3.10 159.70 1690 ---- ---- ---- ---- 158.70 -3.10 161.80 1695 ---- ---- ---- ---- 160.80 -3.10 163.90 1700 ---- ---- ---- ---- 162.90 -3.10 166.00 1705 ---- ---- ---- ---- 165.00 -3.10 168.10 1710 ---- ---- ---- ---- 167.10 -3.20 170.30 1715 ---- ---- ---- ---- 169.30 -3.20 172.50 1720 ---- ---- ---- ---- 171.40 -3.30 174.70 1725 ---- ---- ---- ---- 173.60 -3.30 176.90 1730 ---- ---- ---- ---- 175.80 -3.30 179.10 1735 ---- ---- ---- ---- 178.00 -3.30 181.30 1740 ---- ---- ---- ---- 180.30 -3.30 183.60 1745 ---- ---- ---- ---- 182.50 -3.40 185.90 1750 ---- ---- ---- ---- 184.80 -3.40 188.20 1755 ---- ---- ---- ---- 187.10 -3.40 190.50 1760 ---- ---- ---- ---- 189.40 -3.40 192.80 1765 ---- ---- ---- ---- 191.70 -3.50 195.20 1770 ---- ---- ---- ---- 194.00 -3.60 197.60 1775 ---- ---- ---- ---- 196.40 -3.60 200.00 1780 ---- ---- ---- ---- 198.80 -3.60 202.40 1785 ---- ---- ---- ---- 201.20 -3.60 204.80 1790 ---- ---- ---- ---- 203.60 -3.70 207.30 1795 ---- ---- ---- ---- 206.10 -3.70 209.80 1800 ---- ---- ---- ---- 208.60 -3.70 212.30 1805 ---- ---- ---- ---- 211.10 -3.70 214.80 1810 ---- ---- ---- ---- 213.60 -3.80 217.40 1815 ---- ---- ---- ---- 216.20 -3.80 220.00 1820 ---- ---- ---- ---- 218.70 -3.90 222.60 1825 ---- ---- ---- ---- 221.30 -3.90 225.20 1830 ---- ---- ---- ---- 224.00 -3.90 227.90 1835 ---- ---- ---- ---- 226.60 -4.00 230.60 1840 ---- ---- ---- ---- 229.30 -4.00 233.30 1845 ---- ---- ---- ---- 232.00 -4.00 236.00 1850 ---- ---- ---- ---- 234.80 -4.00 238.80 1855 ---- ---- ---- ---- 237.60 -4.00 241.60 1860 ---- ---- ---- ---- 240.40 -4.00 244.40 1865 ---- ---- ---- ---- 243.20 -4.10 247.30 1870 ---- ---- ---- ---- 246.10 -4.10 250.20 1875 ---- ---- ---- ---- 249.00 -4.10 253.10 1880 ---- ---- ---- ---- 251.90 -4.20 256.10 1885 ---- ---- ---- ---- 254.80 -4.20 259.00 1890 ---- ---- ---- ---- 257.80 -4.30 262.10 1895 ---- ---- ---- ---- 260.80 -4.30 265.10 1900 ---- ---- ---- ---- 263.90 -4.30 268.20 1905 ---- ---- ---- ---- 267.00 -4.30 271.30 1910 ---- ---- ---- ---- 270.10 -4.30 274.40 1915 ---- ---- ---- ---- 273.20 -4.40 277.60 1920 ---- ---- ---- ---- 276.30 -4.40 280.70 1925 ---- ---- ---- ---- 279.50 -4.40 283.90 1930 ---- ---- ---- ---- 282.70 -4.50 287.20 1935 ---- ---- ---- ---- 285.90 -4.50 290.40 1940 ---- ---- ---- ---- 289.20 -4.50 293.70 1945 ---- ---- ---- ---- 292.40 -4.60 297.00 1950 ---- ---- ---- ---- 295.70 -4.60 300.30 1955 ---- ---- ---- ---- 299.10 -4.60 303.70 1960 ---- ---- ---- ---- 302.40 -4.60 307.00 1965 ---- ---- ---- ---- 305.70 -4.70 310.40 1970 ---- ---- ---- ---- 309.10 -4.70 313.80 1975 ---- ---- ---- ---- 312.50 -4.70 317.20 1980 ---- ---- ---- ---- 315.90 -4.80 320.70 1985 ---- ---- ---- ---- 319.40 -4.70 324.10 1990 ---- ---- ---- ---- 322.80 -4.80 327.60 1995 ---- ---- ---- ---- 326.30 -4.80 331.10 2000 ---- ---- ---- ---- 329.80 -4.80 334.60 2005 ---- ---- ---- ---- 333.30 -4.80 338.10 2010 ---- ---- ---- ---- 336.80 -4.90 341.70 2015 ---- ---- ---- ---- 340.40 -4.90 345.30 2020 ---- ---- ---- ---- 343.90 -5.00 348.90 2025 ---- ---- ---- ---- 347.50 -5.00 352.50 2030 ---- ---- ---- ---- 351.10 -5.00 356.10 2035 ---- ---- ---- ---- 354.70 -5.00 359.70 2040 ---- ---- ---- ---- 358.40 -5.00 363.40 2045 ---- ---- ---- ---- 362.00 -5.10 367.10 2050 ---- ---- ---- ---- 365.70 -5.10 370.80 2055 ---- ---- ---- ---- 369.40 -5.10 374.50 2060 ---- ---- ---- ---- 373.00 -5.20 378.20 2065 ---- ---- ---- ---- 376.80 -5.10 381.90 2070 ---- ---- ---- ---- 380.50 -5.20 385.70 2075 ---- ---- ---- ---- 384.20 -5.20 389.40 2080 ---- ---- ---- ---- 388.00 -5.20 393.20 2085 ---- ---- ---- ---- 391.70 -5.30 397.00 2090 ---- ---- ---- ---- 395.50 -5.30 400.80 2095 ---- ---- ---- ---- 399.30 -5.30 404.60 2100 ---- ---- ---- ---- 403.10 -5.30 408.40 2105 ---- ---- ---- ---- 406.90 -5.30 412.20 2110 ---- ---- ---- ---- 410.70 -5.40 416.10 2115 ---- ---- ---- ---- 414.50 -5.40 419.90 2120 ---- ---- ---- ---- 418.40 -5.40 423.80 2125 ---- ---- ---- ---- 422.20 -5.40 427.60 2130 ---- ---- ---- ---- 426.10 -5.40 431.50 2135 ---- ---- ---- ---- 429.90 -5.50 435.40 2140 ---- ---- ---- ---- 433.80 -5.50 439.30 2145 ---- ---- ---- ---- 437.70 -5.50 443.20 2150 ---- ---- ---- ---- 441.60 -5.50 447.10 2155 ---- ---- ---- ---- 445.50 -5.50 451.00 2160 ---- ---- ---- ---- 449.40 -5.60 455.00 2165 ---- ---- ---- ---- 453.30 -5.60 458.90 2170 ---- ---- ---- ---- 457.30 -5.60 462.90 2175 ---- ---- ---- ---- 461.20 -5.60 466.80 2180 ---- ---- ---- ---- 465.20 -5.60 470.80 2185 ---- ---- ---- ---- 469.10 -5.70 474.80 2190 ---- ---- ---- ---- 473.10 -5.70 478.80 2195 ---- ---- ---- ---- 477.10 -5.70 482.80 2200 ---- ---- ---- ---- 481.00 -5.80 486.80 2205 ---- ---- ---- ---- 485.00 -5.80 490.80 2210 ---- ---- ---- ---- 489.00 -5.80 494.80 2215 ---- ---- ---- ---- 493.10 -5.80 498.90 2220 ---- ---- ---- ---- 497.10 -5.80 502.90 2225 ---- ---- ---- ---- 501.10 -5.80 506.90 2230 ---- ---- ---- ---- 505.10 -5.90 511.00 2235 ---- ---- ---- ---- 509.20 -5.90 515.10 2240 ---- ---- ---- ---- 513.20 -5.90 519.10 2245 ---- ---- ---- ---- 517.30 -5.90 523.20 2250 ---- ---- ---- ---- 521.40 -5.90 527.30 2255 ---- ---- ---- ---- 525.40 -6.00 531.40 2260 ---- ---- ---- ---- 529.50 -6.00 535.50 2265 ---- ---- ---- ---- 533.60 -6.00 539.60 2270 ---- ---- ---- ---- 537.70 -6.00 543.70 2275 ---- ---- ---- ---- 541.80 -6.00 547.80 2280 ---- ---- ---- ---- 545.90 -6.10 552.00 2285 ---- ---- ---- ---- 550.00 -6.10 556.10 2290 ---- ---- ---- ---- 554.20 -6.00 560.20 2295 ---- ---- ---- ---- 558.30 -6.10 564.40 2300 ---- ---- ---- ---- 562.40 -6.20 568.60 2305 ---- ---- ---- ---- 566.60 -6.10 572.70 2310 ---- ---- ---- ---- 570.80 -6.10 576.90 2315 ---- ---- ---- ---- 574.90 -6.20 581.10 2320 ---- ---- ---- ---- 579.10 -6.20 585.30 2325 ---- ---- ---- ---- 583.30 -6.20 589.50 2330 ---- ---- ---- ---- 587.40 -6.30 593.70 2335 ---- ---- ---- ---- 591.60 -6.30 597.90 2340 ---- ---- ---- ---- 595.80 -6.30 602.10 2345 ---- ---- ---- ---- 600.00 -6.30 606.30 2350 ---- ---- ---- ---- 604.20 -6.30 610.50 2355 ---- ---- ---- ---- 608.50 -6.30 614.80 2360 ---- ---- ---- ---- 612.70 -6.30 619.00 2365 ---- ---- ---- ---- 616.90 -6.30 623.20 2370 ---- ---- ---- ---- 621.10 -6.40 627.50 2375 ---- ---- ---- ---- 625.40 -6.40 631.80 2380 ---- ---- ---- ---- 629.60 -6.40 636.00 2385 ---- ---- ---- ---- 633.90 -6.40 640.30 2390 ---- ---- ---- ---- 638.10 -6.50 644.60 2395 ---- ---- ---- ---- 642.40 -6.40 648.80 2400 ---- ---- ---- ---- 646.70 -6.40 653.10 2410 ---- ---- ---- ---- 655.20 -6.50 661.70 2420 ---- ---- ---- ---- 663.80 -6.50 670.30 2425 ---- ---- ---- ---- 668.10 -6.60 674.70 2430 ---- ---- ---- ---- 672.40 -6.60 679.00 2440 ---- ---- ---- ---- 681.10 -6.50 687.60 2450 ---- ---- ---- ---- 689.70 -6.60 696.30 2460 ---- ---- ---- ---- 698.40 -6.60 705.00 2470 ---- ---- ---- ---- 707.10 -6.60 713.70 2475 ---- ---- ---- ---- 711.40 -6.70 718.10 2480 ---- ---- ---- ---- 715.80 -6.70 722.50 2490 ---- ---- ---- ---- 724.50 -6.80 731.30 2500 ---- ---- ---- ---- 733.30 -6.70 740.00 2525 ---- ---- ---- ---- 755.30 -6.80 762.10 2550 ---- ---- ---- ---- 777.40 -6.80 784.20 2575 ---- ---- ---- ---- 799.60 -6.90 806.50 2600 ---- ---- ---- ---- 821.90 -7.00 828.90 2625 ---- ---- ---- ---- 844.30 -7.10 851.40 2650 ---- ---- ---- ---- 866.80 -7.10 873.90 2675 ---- ---- ---- ---- 889.40 -7.20 896.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 81.00 -1.60 82.60 1375 ---- ---- ---- ---- 85.90 -1.70 87.60 1400 ---- ---- ---- ---- 91.00 -1.70 92.70 1425 ---- ---- ---- ---- 96.30 -1.80 98.10 1450 ---- ---- ---- ---- 101.80 -1.90 103.70 1475 ---- ---- ---- ---- 107.40 -2.10 109.50 1500 ---- ---- ---- ---- 113.30 -2.20 115.50 1525 ---- ---- ---- ---- 119.40 -2.30 121.70 1530 ---- ---- ---- ---- 120.70 -2.20 122.90 1540 ---- ---- ---- ---- 123.20 -2.30 125.50 1550 ---- ---- ---- ---- 125.80 -2.30 128.10 1560 ---- ---- ---- ---- 128.40 -2.40 130.80 1570 ---- ---- ---- ---- 131.00 -2.50 133.50 1575 ---- ---- ---- ---- 132.40 -2.40 134.80 1580 ---- ---- ---- ---- 133.70 -2.50 136.20 1590 ---- ---- ---- ---- 136.50 -2.50 139.00 1600 ---- ---- ---- ---- 139.30 -2.60 141.90 1610 ---- ---- ---- ---- 142.20 -2.60 144.80 1620 ---- ---- ---- ---- 145.10 -2.70 147.80 1625 ---- ---- ---- ---- 146.60 -2.70 149.30 1630 ---- ---- ---- ---- 148.10 -2.70 150.80 1635 ---- ---- ---- ---- 149.70 -2.70 152.40 1640 ---- ---- ---- ---- 151.20 -2.80 154.00 1645 ---- ---- ---- ---- 152.80 -2.80 155.60 1650 ---- ---- ---- ---- 154.40 -2.80 157.20 1655 ---- ---- ---- ---- 156.00 -2.80 158.80 1660 ---- ---- ---- ---- 157.60 -2.90 160.50 1665 ---- ---- ---- ---- 159.30 -2.90 162.20 1670 ---- ---- ---- ---- 161.00 -2.90 163.90 1675 ---- ---- ---- ---- 162.70 -2.90 165.60 1680 ---- ---- ---- ---- 164.40 -3.00 167.40 1685 ---- ---- ---- ---- 166.20 -2.90 169.10 1690 ---- ---- ---- ---- 168.00 -2.90 170.90 1695 ---- ---- ---- ---- 169.80 -3.00 172.80 1700 ---- ---- ---- ---- 171.60 -3.00 174.60 1705 ---- ---- ---- ---- 173.40 -3.10 176.50 1710 ---- ---- ---- ---- 175.30 -3.10 178.40 1715 ---- ---- ---- ---- 177.20 -3.20 180.40 1720 ---- ---- ---- ---- 179.20 -3.10 182.30 1725 ---- ---- ---- ---- 181.20 -3.10 184.30 1730 ---- ---- ---- ---- 183.20 -3.20 186.40 1735 ---- ---- ---- ---- 185.20 -3.20 188.40 1740 ---- ---- ---- ---- 187.30 -3.20 190.50 1745 ---- ---- ---- ---- 189.40 -3.20 192.60 1750 ---- ---- ---- ---- 191.50 -3.30 194.80 1755 ---- ---- ---- ---- 193.60 -3.40 197.00 1760 ---- ---- ---- ---- 195.80 -3.40 199.20 1765 ---- ---- ---- ---- 198.00 -3.40 201.40 1770 ---- ---- ---- ---- 200.30 -3.40 203.70 1775 ---- ---- ---- ---- 202.60 -3.40 206.00 1780 ---- ---- ---- ---- 204.90 -3.40 208.30 1785 ---- ---- ---- ---- 207.20 -3.50 210.70 1790 ---- ---- ---- ---- 209.60 -3.50 213.10 1795 ---- ---- ---- ---- 212.00 -3.50 215.50 1800 ---- ---- ---- ---- 214.40 -3.60 218.00 1805 ---- ---- ---- ---- 216.80 -3.70 220.50 1810 ---- ---- ---- ---- 219.30 -3.70 223.00 1815 ---- ---- ---- ---- 221.80 -3.70 225.50 1820 ---- ---- ---- ---- 224.40 -3.70 228.10 1825 ---- ---- ---- ---- 226.90 -3.80 230.70 1830 ---- ---- ---- ---- 229.50 -3.80 233.30 1835 ---- ---- ---- ---- 232.20 -3.70 235.90 1840 ---- ---- ---- ---- 234.80 -3.80 238.60 1845 ---- ---- ---- ---- 237.50 -3.80 241.30 1850 ---- ---- ---- ---- 240.20 -3.90 244.10 1855 ---- ---- ---- ---- 242.90 -3.90 246.80 1860 ---- ---- ---- ---- 245.70 -3.90 249.60 1865 ---- ---- ---- ---- 248.50 -3.90 252.40 1870 ---- ---- ---- ---- 251.30 -4.00 255.30 1875 ---- ---- ---- ---- 254.10 -4.00 258.10 1880 ---- ---- ---- ---- 257.00 -4.00 261.00 1885 ---- ---- ---- ---- 259.90 -4.00 263.90 1890 ---- ---- ---- ---- 262.80 -4.10 266.90 1895 ---- ---- ---- ---- 265.70 -4.20 269.90 1900 ---- ---- ---- ---- 268.70 -4.10 272.80 1905 ---- ---- ---- ---- 271.70 -4.20 275.90 1910 ---- ---- ---- ---- 274.70 -4.20 278.90 1915 ---- ---- ---- ---- 277.70 -4.30 282.00 1920 ---- ---- ---- ---- 280.80 -4.30 285.10 1925 ---- ---- ---- ---- 283.90 -4.30 288.20 1930 ---- ---- ---- ---- 287.00 -4.30 291.30 1935 ---- ---- ---- ---- 290.10 -4.40 294.50 1940 ---- ---- ---- ---- 293.30 -4.40 297.70 1945 ---- ---- ---- ---- 296.50 -4.40 300.90 1950 ---- ---- ---- ---- 299.70 -4.40 304.10 1955 ---- ---- ---- ---- 302.90 -4.50 307.40 1960 ---- ---- ---- ---- 306.20 -4.40 310.60 1965 ---- ---- ---- ---- 309.40 -4.50 313.90 1970 ---- ---- ---- ---- 312.70 -4.60 317.30 1975 ---- ---- ---- ---- 316.10 -4.50 320.60 1980 ---- ---- ---- ---- 319.40 -4.60 324.00 1985 ---- ---- ---- ---- 322.80 -4.60 327.40 1990 ---- ---- ---- ---- 326.10 -4.70 330.80 1995 ---- ---- ---- ---- 329.60 -4.60 334.20 2000 ---- ---- ---- ---- 333.00 -4.60 337.60 2005 ---- ---- ---- ---- 336.40 -4.70 341.10 2010 ---- ---- ---- ---- 339.90 -4.70 344.60 2015 ---- ---- ---- ---- 343.40 -4.70 348.10 2020 ---- ---- ---- ---- 346.90 -4.70 351.60 2025 ---- ---- ---- ---- 350.40 -4.80 355.20 2030 ---- ---- ---- ---- 354.00 -4.80 358.80 2035 ---- ---- ---- ---- 357.50 -4.80 362.30 2040 ---- ---- ---- ---- 361.10 -4.80 365.90 2045 ---- ---- ---- ---- 364.70 -4.90 369.60 2050 ---- ---- ---- ---- 368.30 -4.90 373.20 2055 ---- ---- ---- ---- 371.90 -4.90 376.80 2060 ---- ---- ---- ---- 375.60 -4.90 380.50 2065 ---- ---- ---- ---- 379.20 -5.00 384.20 2070 ---- ---- ---- ---- 382.90 -5.00 387.90 2075 ---- ---- ---- ---- 386.60 -5.00 391.60 2080 ---- ---- ---- ---- 390.30 -5.00 395.30 2085 ---- ---- ---- ---- 394.00 -5.10 399.10 2090 ---- ---- ---- ---- 397.70 -5.10 402.80 2095 ---- ---- ---- ---- 401.50 -5.10 406.60 2100 ---- ---- ---- ---- 405.20 -5.10 410.30 2105 ---- ---- ---- ---- 409.00 -5.10 414.10 2110 ---- ---- ---- ---- 412.80 -5.10 417.90 2115 ---- ---- ---- ---- 416.50 -5.20 421.70 2120 ---- ---- ---- ---- 420.30 -5.30 425.60 2125 ---- ---- ---- ---- 424.10 -5.30 429.40 2130 ---- ---- ---- ---- 428.00 -5.20 433.20 2135 ---- ---- ---- ---- 431.80 -5.30 437.10 2140 ---- ---- ---- ---- 435.60 -5.30 440.90 2145 ---- ---- ---- ---- 439.50 -5.30 444.80 2150 ---- ---- ---- ---- 443.30 -5.40 448.70 2155 ---- ---- ---- ---- 447.20 -5.40 452.60 2160 ---- ---- ---- ---- 451.10 -5.40 456.50 2165 ---- ---- ---- ---- 455.00 -5.40 460.40 2170 ---- ---- ---- ---- 458.90 -5.40 464.30 2175 ---- ---- ---- ---- 462.80 -5.40 468.20 2180 ---- ---- ---- ---- 466.70 -5.40 472.10 2185 ---- ---- ---- ---- 470.60 -5.50 476.10 2190 ---- ---- ---- ---- 474.50 -5.50 480.00 2195 ---- ---- ---- ---- 478.50 -5.50 484.00 2200 ---- ---- ---- ---- 482.40 -5.60 488.00 2205 ---- ---- ---- ---- 486.40 -5.50 491.90 2210 ---- ---- ---- ---- 490.30 -5.60 495.90 2215 ---- ---- ---- ---- 494.30 -5.60 499.90 2220 ---- ---- ---- ---- 498.30 -5.60 503.90 2225 ---- ---- ---- ---- 502.30 -5.60 507.90 2230 ---- ---- ---- ---- 506.30 -5.60 511.90 2235 ---- ---- ---- ---- 510.30 -5.60 515.90 2240 ---- ---- ---- ---- 514.30 -5.70 520.00 2245 ---- ---- ---- ---- 518.30 -5.70 524.00 2250 ---- ---- ---- ---- 522.30 -5.80 528.10 2255 ---- ---- ---- ---- 526.40 -5.70 532.10 2260 ---- ---- ---- ---- 530.40 -5.80 536.20 2265 ---- ---- ---- ---- 534.50 -5.80 540.30 2270 ---- ---- ---- ---- 538.50 -5.80 544.30 2275 ---- ---- ---- ---- 542.60 -5.80 548.40 2280 ---- ---- ---- ---- 546.70 -5.80 552.50 2285 ---- ---- ---- ---- 550.70 -5.90 556.60 2290 ---- ---- ---- ---- 554.80 -5.90 560.70 2295 ---- ---- ---- ---- 558.90 -5.90 564.80 2300 ---- ---- ---- ---- 563.00 -5.90 568.90 2305 ---- ---- ---- ---- 567.10 -6.00 573.10 2310 ---- ---- ---- ---- 571.30 -5.90 577.20 2315 ---- ---- ---- ---- 575.40 -5.90 581.30 2320 ---- ---- ---- ---- 579.50 -6.00 585.50 2325 ---- ---- ---- ---- 583.60 -6.00 589.60 2330 ---- ---- ---- ---- 587.80 -6.00 593.80 2335 ---- ---- ---- ---- 591.90 -6.10 598.00 2340 ---- ---- ---- ---- 596.10 -6.10 602.20 2345 ---- ---- ---- ---- 600.30 -6.00 606.30 2350 ---- ---- ---- ---- 604.40 -6.10 610.50 2355 ---- ---- ---- ---- 608.60 -6.10 614.70 2360 ---- ---- ---- ---- 612.80 -6.10 618.90 2365 ---- ---- ---- ---- 617.00 -6.10 623.10 2370 ---- ---- ---- ---- 621.20 -6.10 627.30 2375 ---- ---- ---- ---- 625.40 -6.20 631.60 2380 ---- ---- ---- ---- 629.60 -6.20 635.80 2385 ---- ---- ---- ---- 633.80 -6.20 640.00 2390 ---- ---- ---- ---- 638.00 -6.20 644.20 2400 ---- ---- ---- ---- 646.50 -6.20 652.70 2410 ---- ---- ---- ---- 655.00 -6.30 661.30 2420 ---- ---- ---- ---- 663.50 -6.30 669.80 2425 ---- ---- ---- ---- 667.80 -6.30 674.10 2430 ---- ---- ---- ---- 672.00 -6.40 678.40 2440 ---- ---- ---- ---- 680.60 -6.30 686.90 2450 ---- ---- ---- ---- 689.10 -6.40 695.50 2460 ---- ---- ---- ---- 697.70 -6.50 704.20 2470 ---- ---- ---- ---- 706.40 -6.40 712.80 2475 ---- ---- ---- ---- 710.70 -6.40 717.10 2480 ---- ---- ---- ---- 715.00 -6.50 721.50 2500 ---- ---- ---- ---- 732.30 -6.60 738.90 2525 ---- ---- ---- ---- 754.10 -6.60 760.70 2550 ---- ---- ---- ---- 776.00 -6.70 782.70 2575 ---- ---- ---- ---- 798.10 -6.70 804.80 2600 ---- ---- ---- ---- 820.20 -6.80 827.00 2625 ---- ---- ---- ---- 842.40 -6.90 849.30 2650 ---- ---- ---- ---- 864.80 -6.90 871.70 2675 ---- ---- ---- ---- 887.20 -7.00 894.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 66.20 -1.40 67.60 1375 ---- ---- ---- ---- 72.10 -1.50 73.60 1400 ---- ---- ---- ---- 78.40 -1.60 80.00 1425 ---- ---- ---- ---- 85.00 -1.70 86.70 1450 ---- ---- ---- ---- 91.90 -1.90 93.80 1475 ---- ---- ---- ---- 99.20 -1.90 101.10 1500 ---- ---- ---- ---- 106.80 -2.00 108.80 1525 ---- ---- ---- ---- 114.70 -2.20 116.90 1550 ---- ---- ---- ---- 123.00 -2.30 125.30 1560 ---- ---- ---- ---- 126.40 -2.30 128.70 1570 ---- ---- ---- ---- 129.90 -2.30 132.20 1575 ---- ---- ---- ---- 131.60 -2.40 134.00 1580 ---- ---- ---- ---- 133.40 -2.40 135.80 1590 ---- ---- ---- ---- 136.90 -2.50 139.40 1600 ---- ---- ---- ---- 140.60 -2.50 143.10 1610 ---- ---- ---- ---- 144.20 -2.60 146.80 1620 ---- ---- ---- ---- 148.00 -2.60 150.60 1625 ---- ---- ---- ---- 149.80 -2.70 152.50 1630 ---- ---- ---- ---- 151.70 -2.70 154.40 1640 ---- ---- ---- ---- 155.60 -2.70 158.30 1650 ---- ---- ---- ---- 159.50 -2.70 162.20 1655 ---- ---- ---- ---- 161.40 -2.80 164.20 1660 ---- ---- ---- ---- 163.40 -2.80 166.20 1665 ---- ---- ---- ---- 165.40 -2.90 168.30 1670 ---- ---- ---- ---- 167.40 -2.90 170.30 1675 ---- ---- ---- ---- 169.40 -2.90 172.30 1680 ---- ---- ---- ---- 171.50 -2.90 174.40 1685 ---- ---- ---- ---- 173.50 -3.00 176.50 1690 ---- ---- ---- ---- 175.60 -2.90 178.50 1695 ---- ---- ---- ---- 177.60 -3.00 180.60 1700 ---- ---- ---- ---- 179.70 -3.10 182.80 1705 ---- ---- ---- ---- 181.80 -3.10 184.90 1710 ---- ---- ---- ---- 183.90 -3.10 187.00 1715 ---- ---- ---- ---- 186.10 -3.10 189.20 1720 ---- ---- ---- ---- 188.20 -3.10 191.30 1725 ---- ---- ---- ---- 190.40 -3.10 193.50 1730 ---- ---- ---- ---- 192.50 -3.20 195.70 1735 ---- ---- ---- ---- 194.70 -3.20 197.90 1740 ---- ---- ---- ---- 196.90 -3.20 200.10 1745 ---- ---- ---- ---- 199.10 -3.30 202.40 1750 ---- ---- ---- ---- 201.30 -3.30 204.60 1755 ---- ---- ---- ---- 203.50 -3.40 206.90 1760 ---- ---- ---- ---- 205.80 -3.30 209.10 1765 ---- ---- ---- ---- 208.10 -3.30 211.40 1770 ---- ---- ---- ---- 210.30 -3.40 213.70 1775 ---- ---- ---- ---- 212.60 -3.50 216.10 1780 ---- ---- ---- ---- 214.90 -3.50 218.40 1785 ---- ---- ---- ---- 217.30 -3.40 220.70 1790 ---- ---- ---- ---- 219.60 -3.50 223.10 1795 ---- ---- ---- ---- 222.00 -3.50 225.50 1800 ---- ---- ---- ---- 224.40 -3.50 227.90 1805 ---- ---- ---- ---- 226.80 -3.60 230.40 1810 ---- ---- ---- ---- 229.20 -3.60 232.80 1815 ---- ---- ---- ---- 231.70 -3.60 235.30 1820 ---- ---- ---- ---- 234.10 -3.70 237.80 1825 ---- ---- ---- ---- 236.60 -3.70 240.30 1830 ---- ---- ---- ---- 239.10 -3.70 242.80 1835 ---- ---- ---- ---- 241.70 -3.70 245.40 1840 ---- ---- ---- ---- 244.20 -3.80 248.00 1845 ---- ---- ---- ---- 246.80 -3.80 250.60 1850 ---- ---- ---- ---- 249.40 -3.80 253.20 1855 ---- ---- ---- ---- 252.10 -3.80 255.90 1860 ---- ---- ---- ---- 254.70 -3.90 258.60 1865 ---- ---- ---- ---- 257.40 -3.90 261.30 1870 ---- ---- ---- ---- 260.10 -3.90 264.00 1875 ---- ---- ---- ---- 262.90 -3.90 266.80 1880 ---- ---- ---- ---- 265.60 -4.00 269.60 1885 ---- ---- ---- ---- 268.40 -4.00 272.40 1890 ---- ---- ---- ---- 271.30 -4.00 275.30 1895 ---- ---- ---- ---- 274.10 -4.10 278.20 1900 ---- ---- ---- ---- 277.00 -4.10 281.10 1905 ---- ---- ---- ---- 280.00 -4.10 284.10 1910 ---- ---- ---- ---- 282.90 -4.10 287.00 1915 ---- ---- ---- ---- 285.90 -4.20 290.10 1920 ---- ---- ---- ---- 288.90 -4.20 293.10 1925 ---- ---- ---- ---- 292.00 -4.20 296.20 1930 ---- ---- ---- ---- 295.00 -4.30 299.30 1935 ---- ---- ---- ---- 298.10 -4.30 302.40 1940 ---- ---- ---- ---- 301.30 -4.20 305.50 1945 ---- ---- ---- ---- 304.40 -4.30 308.70 1950 ---- ---- ---- ---- 307.60 -4.30 311.90 1955 ---- ---- ---- ---- 310.80 -4.40 315.20 1960 ---- ---- ---- ---- 314.00 -4.40 318.40 1965 ---- ---- ---- ---- 317.30 -4.40 321.70 1970 ---- ---- ---- ---- 320.50 -4.50 325.00 1975 ---- ---- ---- ---- 323.80 -4.50 328.30 1980 ---- ---- ---- ---- 327.20 -4.40 331.60 1985 ---- ---- ---- ---- 330.50 -4.50 335.00 1990 ---- ---- ---- ---- 333.90 -4.50 338.40 1995 ---- ---- ---- ---- 337.20 -4.60 341.80 2000 ---- ---- ---- ---- 340.60 -4.60 345.20 2005 ---- ---- ---- ---- 344.10 -4.60 348.70 2010 ---- ---- ---- ---- 347.50 -4.60 352.10 2015 ---- ---- ---- ---- 350.90 -4.70 355.60 2020 ---- ---- ---- ---- 354.40 -4.70 359.10 2025 ---- ---- ---- ---- 357.90 -4.70 362.60 2030 ---- ---- ---- ---- 361.40 -4.80 366.20 2035 ---- ---- ---- ---- 365.00 -4.70 369.70 2040 ---- ---- ---- ---- 368.50 -4.80 373.30 2045 ---- ---- ---- ---- 372.10 -4.80 376.90 2050 ---- ---- ---- ---- 375.70 -4.80 380.50 2055 ---- ---- ---- ---- 379.30 -4.80 384.10 2060 ---- ---- ---- ---- 382.90 -4.80 387.70 2065 ---- ---- ---- ---- 386.50 -4.90 391.40 2070 ---- ---- ---- ---- 390.20 -4.90 395.10 2075 ---- ---- ---- ---- 393.80 -5.00 398.80 2080 ---- ---- ---- ---- 397.50 -5.00 402.50 2085 ---- ---- ---- ---- 401.20 -5.00 406.20 2090 ---- ---- ---- ---- 404.90 -5.00 409.90 2095 ---- ---- ---- ---- 408.60 -5.10 413.70 2100 ---- ---- ---- ---- 412.40 -5.00 417.40 2105 ---- ---- ---- ---- 416.10 -5.10 421.20 2110 ---- ---- ---- ---- 419.90 -5.10 425.00 2115 ---- ---- ---- ---- 423.70 -5.10 428.80 2120 ---- ---- ---- ---- 427.40 -5.20 432.60 2125 ---- ---- ---- ---- 431.20 -5.20 436.40 2130 ---- ---- ---- ---- 435.00 -5.20 440.20 2135 ---- ---- ---- ---- 438.90 -5.10 444.00 2140 ---- ---- ---- ---- 442.70 -5.20 447.90 2145 ---- ---- ---- ---- 446.50 -5.20 451.70 2150 ---- ---- ---- ---- 450.40 -5.20 455.60 2155 ---- ---- ---- ---- 454.20 -5.30 459.50 2160 ---- ---- ---- ---- 458.10 -5.30 463.40 2165 ---- ---- ---- ---- 461.90 -5.40 467.30 2170 ---- ---- ---- ---- 465.80 -5.40 471.20 2175 ---- ---- ---- ---- 469.70 -5.40 475.10 2180 ---- ---- ---- ---- 473.60 -5.40 479.00 2185 ---- ---- ---- ---- 477.50 -5.40 482.90 2190 ---- ---- ---- ---- 481.40 -5.40 486.80 2195 ---- ---- ---- ---- 485.40 -5.40 490.80 2200 ---- ---- ---- ---- 489.30 -5.40 494.70 2205 ---- ---- ---- ---- 493.20 -5.50 498.70 2210 ---- ---- ---- ---- 497.20 -5.50 502.70 2215 ---- ---- ---- ---- 501.10 -5.50 506.60 2220 ---- ---- ---- ---- 505.10 -5.50 510.60 2225 ---- ---- ---- ---- 509.10 -5.50 514.60 2230 ---- ---- ---- ---- 513.10 -5.50 518.60 2235 ---- ---- ---- ---- 517.00 -5.60 522.60 2240 ---- ---- ---- ---- 521.00 -5.60 526.60 2245 ---- ---- ---- ---- 525.00 -5.60 530.60 2250 ---- ---- ---- ---- 529.10 -5.60 534.70 2255 ---- ---- ---- ---- 533.10 -5.60 538.70 2260 ---- ---- ---- ---- 537.10 -5.70 542.80 2265 ---- ---- ---- ---- 541.10 -5.70 546.80 2270 ---- ---- ---- ---- 545.20 -5.70 550.90 2275 ---- ---- ---- ---- 549.20 -5.70 554.90 2280 ---- ---- ---- ---- 553.30 -5.70 559.00 2285 ---- ---- ---- ---- 557.30 -5.80 563.10 2290 ---- ---- ---- ---- 561.40 -5.80 567.20 2295 ---- ---- ---- ---- 565.50 -5.80 571.30 2300 ---- ---- ---- ---- 569.60 -5.80 575.40 2305 ---- ---- ---- ---- 573.70 -5.80 579.50 2310 ---- ---- ---- ---- 577.80 -5.80 583.60 2315 ---- ---- ---- ---- 581.90 -5.80 587.70 2320 ---- ---- ---- ---- 586.00 -5.90 591.90 2325 ---- ---- ---- ---- 590.10 -5.90 596.00 2330 ---- ---- ---- ---- 594.20 -5.90 600.10 2335 ---- ---- ---- ---- 598.40 -5.90 604.30 2340 ---- ---- ---- ---- 602.50 -5.90 608.40 2345 ---- ---- ---- ---- 606.70 -5.90 612.60 2350 ---- ---- ---- ---- 610.80 -6.00 616.80 2355 ---- ---- ---- ---- 615.00 -6.00 621.00 2360 ---- ---- ---- ---- 619.10 -6.00 625.10 2365 ---- ---- ---- ---- 623.30 -6.00 629.30 2370 ---- ---- ---- ---- 627.50 -6.00 633.50 2375 ---- ---- ---- ---- 631.70 -6.00 637.70 2380 ---- ---- ---- ---- 635.90 -6.00 641.90 2385 ---- ---- ---- ---- 640.10 -6.00 646.10 2390 ---- ---- ---- ---- 644.30 -6.10 650.40 2395 ---- ---- ---- ---- 648.50 -6.10 654.60 2400 ---- ---- ---- ---- 652.70 -6.10 658.80 2410 ---- ---- ---- ---- 661.10 -6.20 667.30 2420 ---- ---- ---- ---- 669.60 -6.20 675.80 2425 ---- ---- ---- ---- 673.80 -6.20 680.00 2430 ---- ---- ---- ---- 678.10 -6.20 684.30 2440 ---- ---- ---- ---- 686.60 -6.30 692.90 2450 ---- ---- ---- ---- 695.10 -6.30 701.40 2460 ---- ---- ---- ---- 703.70 -6.30 710.00 2470 ---- ---- ---- ---- 712.30 -6.30 718.60 2475 ---- ---- ---- ---- 716.60 -6.30 722.90 2480 ---- ---- ---- ---- 720.90 -6.30 727.20 2490 ---- ---- ---- ---- 729.50 -6.40 735.90 2500 ---- ---- ---- ---- 738.20 -6.40 744.60 2525 ---- ---- ---- ---- 759.80 -6.50 766.30 2550 ---- ---- ---- ---- 781.70 -6.50 788.20 2575 ---- ---- ---- ---- 803.60 -6.60 810.20 2600 ---- ---- ---- ---- 825.60 -6.70 832.30 2625 ---- ---- ---- ---- 847.80 -6.70 854.50 2650 ---- ---- ---- ---- 870.00 -6.80 876.80 2675 ---- ---- ---- ---- 892.40 -6.80 899.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 78.00 -1.50 79.50 1400 ---- ---- ---- ---- 84.40 -1.70 86.10 1425 ---- ---- ---- ---- 91.20 -1.70 92.90 1450 ---- ---- ---- ---- 98.20 -1.80 100.00 1475 ---- ---- ---- ---- 105.60 -1.90 107.50 1500 ---- ---- ---- ---- 113.20 -2.10 115.30 1525 ---- ---- ---- ---- 121.20 -2.20 123.40 1550 ---- ---- ---- ---- 129.50 -2.30 131.80 1570 ---- ---- ---- ---- 136.40 -2.40 138.80 1575 ---- ---- ---- ---- 138.20 -2.40 140.60 1580 ---- ---- ---- ---- 139.90 -2.50 142.40 1590 ---- ---- ---- ---- 143.50 -2.50 146.00 1600 ---- ---- ---- ---- 147.10 -2.50 149.60 1610 ---- ---- ---- ---- 150.80 -2.60 153.40 1620 ---- ---- ---- ---- 154.50 -2.60 157.10 1625 ---- ---- ---- ---- 156.40 -2.60 159.00 1630 ---- ---- ---- ---- 158.30 -2.70 161.00 1640 ---- ---- ---- ---- 162.10 -2.70 164.80 1650 ---- ---- ---- ---- 166.00 -2.70 168.70 1660 ---- ---- ---- ---- 169.90 -2.80 172.70 1670 ---- ---- ---- ---- 173.90 -2.80 176.70 1675 ---- ---- ---- ---- 175.90 -2.90 178.80 1680 ---- ---- ---- ---- 177.90 -2.90 180.80 1685 ---- ---- ---- ---- 180.00 -2.90 182.90 1690 ---- ---- ---- ---- 182.00 -2.90 184.90 1695 ---- ---- ---- ---- 184.10 -2.90 187.00 1700 ---- ---- ---- ---- 186.10 -3.00 189.10 1705 ---- ---- ---- ---- 188.20 -3.00 191.20 1710 ---- ---- ---- ---- 190.30 -3.00 193.30 1715 ---- ---- ---- ---- 192.40 -3.10 195.50 1720 ---- ---- ---- ---- 194.50 -3.10 197.60 1725 ---- ---- ---- ---- 196.70 -3.10 199.80 1730 ---- ---- ---- ---- 198.80 -3.10 201.90 1735 ---- ---- ---- ---- 201.00 -3.10 204.10 1740 ---- ---- ---- ---- 203.10 -3.20 206.30 1745 ---- ---- ---- ---- 205.30 -3.20 208.50 1750 ---- ---- ---- ---- 207.50 -3.30 210.80 1755 ---- ---- ---- ---- 209.70 -3.30 213.00 1760 ---- ---- ---- ---- 211.90 -3.30 215.20 1765 ---- ---- ---- ---- 214.20 -3.30 217.50 1770 ---- ---- ---- ---- 216.40 -3.40 219.80 1775 ---- ---- ---- ---- 218.70 -3.30 222.00 1780 ---- ---- ---- ---- 220.90 -3.40 224.30 1785 ---- ---- ---- ---- 223.20 -3.40 226.60 1790 ---- ---- ---- ---- 225.50 -3.50 229.00 1795 ---- ---- ---- ---- 227.90 -3.40 231.30 1800 ---- ---- ---- ---- 230.20 -3.50 233.70 1805 ---- ---- ---- ---- 232.50 -3.60 236.10 1810 ---- ---- ---- ---- 234.90 -3.60 238.50 1815 ---- ---- ---- ---- 237.30 -3.60 240.90 1820 ---- ---- ---- ---- 239.70 -3.60 243.30 1825 ---- ---- ---- ---- 242.10 -3.60 245.70 1830 ---- ---- ---- ---- 244.60 -3.60 248.20 1835 ---- ---- ---- ---- 247.00 -3.70 250.70 1840 ---- ---- ---- ---- 249.50 -3.70 253.20 1845 ---- ---- ---- ---- 252.00 -3.80 255.80 1850 ---- ---- ---- ---- 254.60 -3.70 258.30 1855 ---- ---- ---- ---- 257.10 -3.80 260.90 1860 ---- ---- ---- ---- 259.70 -3.80 263.50 1865 ---- ---- ---- ---- 262.30 -3.80 266.10 1870 ---- ---- ---- ---- 264.90 -3.90 268.80 1875 ---- ---- ---- ---- 267.60 -3.90 271.50 1880 ---- ---- ---- ---- 270.30 -3.90 274.20 1885 ---- ---- ---- ---- 273.00 -3.90 276.90 1890 ---- ---- ---- ---- 275.70 -3.90 279.60 1895 ---- ---- ---- ---- 278.50 -3.90 282.40 1900 ---- ---- ---- ---- 281.20 -4.00 285.20 1905 ---- ---- ---- ---- 284.10 -4.00 288.10 1910 ---- ---- ---- ---- 286.90 -4.10 291.00 1915 ---- ---- ---- ---- 289.80 -4.10 293.90 1920 ---- ---- ---- ---- 292.70 -4.10 296.80 1925 ---- ---- ---- ---- 295.60 -4.20 299.80 1930 ---- ---- ---- ---- 298.60 -4.20 302.80 1935 ---- ---- ---- ---- 301.60 -4.20 305.80 1940 ---- ---- ---- ---- 304.70 -4.20 308.90 1945 ---- ---- ---- ---- 307.70 -4.20 311.90 1950 ---- ---- ---- ---- 310.80 -4.30 315.10 1955 ---- ---- ---- ---- 313.90 -4.30 318.20 1960 ---- ---- ---- ---- 317.10 -4.30 321.40 1965 ---- ---- ---- ---- 320.20 -4.40 324.60 1970 ---- ---- ---- ---- 323.40 -4.40 327.80 1975 ---- ---- ---- ---- 326.70 -4.30 331.00 1980 ---- ---- ---- ---- 329.90 -4.40 334.30 1985 ---- ---- ---- ---- 333.20 -4.40 337.60 1990 ---- ---- ---- ---- 336.50 -4.40 340.90 1995 ---- ---- ---- ---- 339.80 -4.50 344.30 2000 ---- ---- ---- ---- 343.10 -4.50 347.60 2005 ---- ---- ---- ---- 346.50 -4.50 351.00 2010 ---- ---- ---- ---- 349.90 -4.50 354.40 2015 ---- ---- ---- ---- 353.30 -4.50 357.80 2020 ---- ---- ---- ---- 356.70 -4.60 361.30 2025 ---- ---- ---- ---- 360.10 -4.60 364.70 2030 ---- ---- ---- ---- 363.60 -4.60 368.20 2035 ---- ---- ---- ---- 367.00 -4.70 371.70 2040 ---- ---- ---- ---- 370.50 -4.70 375.20 2045 ---- ---- ---- ---- 374.00 -4.70 378.70 2050 ---- ---- ---- ---- 377.60 -4.70 382.30 2055 ---- ---- ---- ---- 381.10 -4.80 385.90 2060 ---- ---- ---- ---- 384.70 -4.70 389.40 2065 ---- ---- ---- ---- 388.30 -4.80 393.10 2070 ---- ---- ---- ---- 391.90 -4.80 396.70 2075 ---- ---- ---- ---- 395.50 -4.80 400.30 2080 ---- ---- ---- ---- 399.10 -4.90 404.00 2085 ---- ---- ---- ---- 402.80 -4.80 407.60 2090 ---- ---- ---- ---- 406.40 -4.90 411.30 2095 ---- ---- ---- ---- 410.10 -4.90 415.00 2100 ---- ---- ---- ---- 413.80 -5.00 418.80 2105 ---- ---- ---- ---- 417.50 -5.00 422.50 2110 ---- ---- ---- ---- 421.20 -5.00 426.20 2115 ---- ---- ---- ---- 425.00 -5.00 430.00 2120 ---- ---- ---- ---- 428.70 -5.10 433.80 2125 ---- ---- ---- ---- 432.50 -5.00 437.50 2130 ---- ---- ---- ---- 436.30 -5.00 441.30 2135 ---- ---- ---- ---- 440.10 -5.00 445.10 2140 ---- ---- ---- ---- 443.90 -5.10 449.00 2145 ---- ---- ---- ---- 447.70 -5.10 452.80 2150 ---- ---- ---- ---- 451.50 -5.10 456.60 2155 ---- ---- ---- ---- 455.30 -5.20 460.50 2160 ---- ---- ---- ---- 459.10 -5.20 464.30 2165 ---- ---- ---- ---- 463.00 -5.20 468.20 2170 ---- ---- ---- ---- 466.80 -5.30 472.10 2175 ---- ---- ---- ---- 470.70 -5.20 475.90 2180 ---- ---- ---- ---- 474.60 -5.20 479.80 2185 ---- ---- ---- ---- 478.50 -5.20 483.70 2190 ---- ---- ---- ---- 482.30 -5.30 487.60 2195 ---- ---- ---- ---- 486.20 -5.40 491.60 2200 ---- ---- ---- ---- 490.10 -5.40 495.50 2205 ---- ---- ---- ---- 494.10 -5.30 499.40 2210 ---- ---- ---- ---- 498.00 -5.40 503.40 2215 ---- ---- ---- ---- 501.90 -5.40 507.30 2220 ---- ---- ---- ---- 505.90 -5.40 511.30 2225 ---- ---- ---- ---- 509.80 -5.40 515.20 2230 ---- ---- ---- ---- 513.80 -5.40 519.20 2235 ---- ---- ---- ---- 517.70 -5.50 523.20 2240 ---- ---- ---- ---- 521.70 -5.50 527.20 2245 ---- ---- ---- ---- 525.70 -5.50 531.20 2250 ---- ---- ---- ---- 529.60 -5.60 535.20 2255 ---- ---- ---- ---- 533.60 -5.60 539.20 2260 ---- ---- ---- ---- 537.60 -5.60 543.20 2265 ---- ---- ---- ---- 541.70 -5.50 547.20 2270 ---- ---- ---- ---- 545.70 -5.60 551.30 2275 ---- ---- ---- ---- 549.70 -5.60 555.30 2280 ---- ---- ---- ---- 553.70 -5.70 559.40 2285 ---- ---- ---- ---- 557.80 -5.60 563.40 2290 ---- ---- ---- ---- 561.80 -5.70 567.50 2295 ---- ---- ---- ---- 565.90 -5.60 571.50 2300 ---- ---- ---- ---- 569.90 -5.70 575.60 2305 ---- ---- ---- ---- 574.00 -5.70 579.70 2310 ---- ---- ---- ---- 578.10 -5.70 583.80 2315 ---- ---- ---- ---- 582.10 -5.80 587.90 2320 ---- ---- ---- ---- 586.20 -5.80 592.00 2325 ---- ---- ---- ---- 590.30 -5.80 596.10 2330 ---- ---- ---- ---- 594.40 -5.80 600.20 2335 ---- ---- ---- ---- 598.50 -5.80 604.30 2340 ---- ---- ---- ---- 602.60 -5.90 608.50 2345 ---- ---- ---- ---- 606.80 -5.80 612.60 2350 ---- ---- ---- ---- 610.90 -5.90 616.80 2355 ---- ---- ---- ---- 615.00 -5.90 620.90 2360 ---- ---- ---- ---- 619.20 -5.90 625.10 2365 ---- ---- ---- ---- 623.30 -5.90 629.20 2370 ---- ---- ---- ---- 627.50 -5.90 633.40 2375 ---- ---- ---- ---- 631.60 -6.00 637.60 2380 ---- ---- ---- ---- 635.80 -6.00 641.80 2385 ---- ---- ---- ---- 640.00 -5.90 645.90 2390 ---- ---- ---- ---- 644.10 -6.00 650.10 2395 ---- ---- ---- ---- 648.30 -6.00 654.30 2400 ---- ---- ---- ---- 652.50 -6.00 658.50 2405 ---- ---- ---- ---- 656.70 -6.00 662.70 2410 ---- ---- ---- ---- 660.90 -6.10 667.00 2420 ---- ---- ---- ---- 669.30 -6.10 675.40 2425 ---- ---- ---- ---- 673.60 -6.10 679.70 2430 ---- ---- ---- ---- 677.80 -6.10 683.90 2440 ---- ---- ---- ---- 686.20 -6.20 692.40 2450 ---- ---- ---- ---- 694.70 -6.20 700.90 2460 ---- ---- ---- ---- 703.20 -6.20 709.40 2470 ---- ---- ---- ---- 711.80 -6.20 718.00 2475 ---- ---- ---- ---- 716.10 -6.20 722.30 2480 ---- ---- ---- ---- 720.30 -6.30 726.60 2490 ---- ---- ---- ---- 728.90 -6.30 735.20 2500 ---- ---- ---- ---- 737.50 -6.30 743.80 2525 ---- ---- ---- ---- 759.10 -6.40 765.50 2550 ---- ---- ---- ---- 780.80 -6.40 787.20 2575 ---- ---- ---- ---- 802.60 -6.50 809.10 2600 ---- ---- ---- ---- 824.50 -6.60 831.10 2625 ---- ---- ---- ---- 846.60 -6.60 853.20 2650 ---- ---- ---- ---- 868.70 -6.70 875.40 2675 ---- ---- ---- ---- 890.90 -6.80 897.70 2700 ---- ---- ---- ---- 913.30 -6.80 920.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 91.20 -1.70 92.90 1425 ---- ---- ---- ---- 98.10 -1.80 99.90 1450 ---- ---- ---- ---- 105.40 -1.80 107.20 1475 ---- ---- ---- ---- 112.90 -1.90 114.80 1500 ---- ---- ---- ---- 120.70 -2.00 122.70 1525 ---- ---- ---- ---- 128.80 -2.20 131.00 1550 ---- ---- ---- ---- 137.20 -2.30 139.50 1575 ---- ---- ---- ---- 145.90 -2.40 148.30 1580 ---- ---- ---- ---- 147.70 -2.40 150.10 1590 ---- ---- ---- ---- 151.30 -2.50 153.80 1600 ---- ---- ---- ---- 155.00 -2.50 157.50 1610 ---- ---- ---- ---- 158.70 -2.50 161.20 1620 ---- ---- ---- ---- 162.40 -2.60 165.00 1625 ---- ---- ---- ---- 164.30 -2.60 166.90 1630 ---- ---- ---- ---- 166.20 -2.70 168.90 1640 ---- ---- ---- ---- 170.00 -2.70 172.70 1650 ---- ---- ---- ---- 173.90 -2.80 176.70 1660 ---- ---- ---- ---- 177.90 -2.80 180.70 1670 ---- ---- ---- ---- 181.80 -2.90 184.70 1675 ---- ---- ---- ---- 183.90 -2.80 186.70 1680 ---- ---- ---- ---- 185.90 -2.90 188.80 1685 ---- ---- ---- ---- 187.90 -2.90 190.80 1690 ---- ---- ---- ---- 190.00 -2.90 192.90 1695 ---- ---- ---- ---- 192.00 -3.00 195.00 1700 ---- ---- ---- ---- 194.10 -3.00 197.10 1705 ---- ---- ---- ---- 196.20 -3.00 199.20 1710 ---- ---- ---- ---- 198.30 -3.00 201.30 1715 ---- ---- ---- ---- 200.40 -3.00 203.40 1720 ---- ---- ---- ---- 202.50 -3.10 205.60 1725 ---- ---- ---- ---- 204.60 -3.10 207.70 1730 ---- ---- ---- ---- 206.80 -3.10 209.90 1735 ---- ---- ---- ---- 208.90 -3.20 212.10 1740 ---- ---- ---- ---- 211.10 -3.20 214.30 1745 ---- ---- ---- ---- 213.30 -3.20 216.50 1750 ---- ---- ---- ---- 215.50 -3.20 218.70 1755 ---- ---- ---- ---- 217.70 -3.20 220.90 1760 ---- ---- ---- ---- 219.90 -3.20 223.10 1765 ---- ---- ---- ---- 222.10 -3.30 225.40 1770 ---- ---- ---- ---- 224.30 -3.40 227.70 1775 ---- ---- ---- ---- 226.60 -3.30 229.90 1780 ---- ---- ---- ---- 228.80 -3.40 232.20 1785 ---- ---- ---- ---- 231.10 -3.40 234.50 1790 ---- ---- ---- ---- 233.40 -3.40 236.80 1795 ---- ---- ---- ---- 235.70 -3.40 239.10 1800 ---- ---- ---- ---- 238.00 -3.50 241.50 1805 ---- ---- ---- ---- 240.30 -3.50 243.80 1810 ---- ---- ---- ---- 242.70 -3.50 246.20 1815 ---- ---- ---- ---- 245.10 -3.50 248.60 1820 ---- ---- ---- ---- 247.40 -3.60 251.00 1825 ---- ---- ---- ---- 249.80 -3.60 253.40 1830 ---- ---- ---- ---- 252.30 -3.60 255.90 1835 ---- ---- ---- ---- 254.70 -3.60 258.30 1840 ---- ---- ---- ---- 257.10 -3.70 260.80 1845 ---- ---- ---- ---- 259.60 -3.70 263.30 1850 ---- ---- ---- ---- 262.10 -3.70 265.80 1855 ---- ---- ---- ---- 264.60 -3.80 268.40 1860 ---- ---- ---- ---- 267.20 -3.70 270.90 1865 ---- ---- ---- ---- 269.70 -3.80 273.50 1870 ---- ---- ---- ---- 272.30 -3.80 276.10 1875 ---- ---- ---- ---- 274.90 -3.90 278.80 1880 ---- ---- ---- ---- 277.60 -3.80 281.40 1885 ---- ---- ---- ---- 280.20 -3.90 284.10 1890 ---- ---- ---- ---- 282.90 -3.90 286.80 1895 ---- ---- ---- ---- 285.60 -4.00 289.60 1900 ---- ---- ---- ---- 288.40 -3.90 292.30 1905 ---- ---- ---- ---- 291.20 -3.90 295.10 1910 ---- ---- ---- ---- 294.00 -4.00 298.00 1915 ---- ---- ---- ---- 296.80 -4.00 300.80 1920 ---- ---- ---- ---- 299.60 -4.10 303.70 1925 ---- ---- ---- ---- 302.50 -4.10 306.60 1930 ---- ---- ---- ---- 305.40 -4.20 309.60 1935 ---- ---- ---- ---- 308.40 -4.10 312.50 1940 ---- ---- ---- ---- 311.40 -4.10 315.50 1945 ---- ---- ---- ---- 314.40 -4.20 318.60 1950 ---- ---- ---- ---- 317.40 -4.20 321.60 1955 ---- ---- ---- ---- 320.50 -4.20 324.70 1960 ---- ---- ---- ---- 323.60 -4.30 327.90 1965 ---- ---- ---- ---- 326.70 -4.30 331.00 1970 ---- ---- ---- ---- 329.90 -4.30 334.20 1975 ---- ---- ---- ---- 333.10 -4.30 337.40 1980 ---- ---- ---- ---- 336.30 -4.30 340.60 1985 ---- ---- ---- ---- 339.50 -4.40 343.90 1990 ---- ---- ---- ---- 342.80 -4.40 347.20 1995 ---- ---- ---- ---- 346.10 -4.40 350.50 2000 ---- ---- ---- ---- 349.40 -4.40 353.80 2005 ---- ---- ---- ---- 352.70 -4.50 357.20 2010 ---- ---- ---- ---- 356.10 -4.40 360.50 2015 ---- ---- ---- ---- 359.40 -4.50 363.90 2020 ---- ---- ---- ---- 362.80 -4.50 367.30 2025 ---- ---- ---- ---- 366.20 -4.60 370.80 2030 ---- ---- ---- ---- 369.60 -4.60 374.20 2035 ---- ---- ---- ---- 373.10 -4.60 377.70 2040 ---- ---- ---- ---- 376.60 -4.60 381.20 2045 ---- ---- ---- ---- 380.00 -4.70 384.70 2050 ---- ---- ---- ---- 383.50 -4.70 388.20 2055 ---- ---- ---- ---- 387.10 -4.70 391.80 2060 ---- ---- ---- ---- 390.60 -4.70 395.30 2065 ---- ---- ---- ---- 394.20 -4.70 398.90 2070 ---- ---- ---- ---- 397.70 -4.80 402.50 2075 ---- ---- ---- ---- 401.30 -4.80 406.10 2080 ---- ---- ---- ---- 405.00 -4.70 409.70 2085 ---- ---- ---- ---- 408.60 -4.80 413.40 2090 ---- ---- ---- ---- 412.20 -4.90 417.10 2095 ---- ---- ---- ---- 415.90 -4.80 420.70 2100 ---- ---- ---- ---- 419.60 -4.80 424.40 2105 ---- ---- ---- ---- 423.30 -4.90 428.20 2110 ---- ---- ---- ---- 427.00 -4.90 431.90 2115 ---- ---- ---- ---- 430.70 -4.90 435.60 2120 ---- ---- ---- ---- 434.40 -5.00 439.40 2125 ---- ---- ---- ---- 438.20 -4.90 443.10 2130 ---- ---- ---- ---- 441.90 -5.00 446.90 2135 ---- ---- ---- ---- 445.70 -5.00 450.70 2140 ---- ---- ---- ---- 449.50 -5.00 454.50 2145 ---- ---- ---- ---- 453.30 -5.00 458.30 2150 ---- ---- ---- ---- 457.10 -5.10 462.20 2155 ---- ---- ---- ---- 460.90 -5.10 466.00 2160 ---- ---- ---- ---- 464.70 -5.10 469.80 2165 ---- ---- ---- ---- 468.50 -5.20 473.70 2170 ---- ---- ---- ---- 472.40 -5.20 477.60 2175 ---- ---- ---- ---- 476.20 -5.20 481.40 2180 ---- ---- ---- ---- 480.10 -5.20 485.30 2185 ---- ---- ---- ---- 484.00 -5.20 489.20 2190 ---- ---- ---- ---- 487.90 -5.20 493.10 2195 ---- ---- ---- ---- 491.70 -5.30 497.00 2200 ---- ---- ---- ---- 495.60 -5.30 500.90 2205 ---- ---- ---- ---- 499.50 -5.30 504.80 2210 ---- ---- ---- ---- 503.50 -5.30 508.80 2215 ---- ---- ---- ---- 507.40 -5.30 512.70 2220 ---- ---- ---- ---- 511.30 -5.40 516.70 2225 ---- ---- ---- ---- 515.20 -5.40 520.60 2230 ---- ---- ---- ---- 519.20 -5.40 524.60 2235 ---- ---- ---- ---- 523.10 -5.40 528.50 2240 ---- ---- ---- ---- 527.10 -5.40 532.50 2245 ---- ---- ---- ---- 531.10 -5.40 536.50 2250 ---- ---- ---- ---- 535.00 -5.50 540.50 2255 ---- ---- ---- ---- 539.00 -5.50 544.50 2260 ---- ---- ---- ---- 543.00 -5.50 548.50 2270 ---- ---- ---- ---- 551.00 -5.50 556.50 2275 ---- ---- ---- ---- 555.00 -5.60 560.60 2280 ---- ---- ---- ---- 559.00 -5.60 564.60 2290 ---- ---- ---- ---- 567.10 -5.60 572.70 2300 ---- ---- ---- ---- 575.20 -5.60 580.80 2310 ---- ---- ---- ---- 583.30 -5.70 589.00 2320 ---- ---- ---- ---- 591.40 -5.70 597.10 2325 ---- ---- ---- ---- 595.50 -5.70 601.20 2330 ---- ---- ---- ---- 599.60 -5.70 605.30 2340 ---- ---- ---- ---- 607.80 -5.80 613.60 2350 ---- ---- ---- ---- 616.00 -5.80 621.80 2360 ---- ---- ---- ---- 624.30 -5.80 630.10 2375 ---- ---- ---- ---- 636.70 -5.90 642.60 2400 ---- ---- ---- ---- 657.50 -6.00 663.50 2425 ---- ---- ---- ---- 678.50 -6.00 684.50 2450 ---- ---- ---- ---- 699.60 -6.10 705.70 2475 ---- ---- ---- ---- 720.90 -6.10 727.00 2500 ---- ---- ---- ---- 742.30 -6.20 748.50 2525 ---- ---- ---- ---- 763.80 -6.30 770.10 2550 ---- ---- ---- ---- 785.40 -6.40 791.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4360 2894 221791 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 224.30B 200.00A 200.00A 214.80 +9.00 205.80 1440 ---- 219.40B 195.00A 195.00A 209.80 +9.00 200.80 1445 ---- 214.30B 190.00A 190.00A 204.80 +9.00 195.80 1450 ---- 209.30B 185.10A 185.10A 199.80 +9.00 190.80 2 1455 ---- 204.40B 180.00A 180.00A 194.80 +9.00 185.80 1460 ---- 199.40B 175.00A 175.00A 189.80 +9.00 180.80 1465 ---- 194.40B 170.00A 170.00A 184.80 +9.00 175.80 1470 ---- 189.40B 165.00A 165.00A 179.80 +9.00 170.80 1475 ---- 184.30B 160.00A 160.00A 174.80 +9.00 165.80 1480 ---- 179.30B 155.00A 155.00A 169.80 +9.00 160.80 1485 ---- 174.30B 150.00A 150.00A 164.80 +9.00 155.80 1490 ---- 169.30B 145.00A 145.00A 159.80 +9.00 150.80 1495 ---- 164.30B 140.00A 140.00A 154.80 +9.00 145.80 1500 ---- 160.00B 135.00A 135.00A 149.80 +9.00 140.80 1505 ---- 154.30B 130.00A 130.00A 144.80 +9.00 135.80 1510 ---- 149.30B 125.00A 125.00A 139.80 +9.00 130.80 1515 ---- 144.30B 120.00A 120.00A 134.80 +9.00 125.80 1520 ---- 139.30B 115.00A 115.00A 129.80 +9.00 120.80 1525 ---- 134.30B 110.00A 110.00A 124.80 +9.00 115.80 1530 ---- 129.30B 105.00A 105.00A 119.80 +9.00 110.80 1535 ---- 124.30B 100.00A 100.00A 114.80 +9.00 105.80 1540 ---- 119.30B 95.30A 95.30A 109.80 +9.00 100.80 1545 ---- 114.30B 89.70A 89.70A 104.80 +9.00 95.80 1550 ---- 110.10B 84.50A 84.50A 99.80 +9.00 90.80 1555 ---- 104.30B 79.80A 79.80A 94.80 +9.00 85.80 1560 ---- 99.30B 74.90A 74.90A 89.80 +8.90 80.90 1565 ---- 94.60B 70.00A 70.00A 84.80 +8.90 75.90 1 1570 ---- 89.50B 65.00A 65.00A 79.80 +8.70 71.10 1575 ---- 84.50B 60.20A 60.20A 74.90 +8.70 66.20 1580 ---- 79.70B 55.90A 55.90A 70.00 +8.60 61.40 1585 ---- 74.70B 51.30A 51.30A 65.10 +8.40 56.70 1590 ---- 69.80B 46.40A 46.40A 60.20 +8.20 52.00 1595 ---- 64.90B 42.10A 42.10A 55.50 +8.00 47.50 30 1600 ---- 60.60B 37.80A 37.80A 50.70 +7.70 43.00 1605 ---- 55.80B 33.70A 33.70A 46.10 +7.40 38.70 30 1610 ---- 51.10B 29.50A 29.50A 41.60 +7.00 34.60 1615 ---- 46.50B 25.90A 25.90A 37.20 +6.60 30.60 1620 ---- 42.00B 22.40A 22.40A 33.00 +6.10 26.90 3 1625 22.90 37.60B 19.00A 37.60B 29.00 +5.60 2 23.40 8 5 1630 17.20 33.50B 16.00A 22.20A 25.20 +5.10 2 20.10 3 1635 ---- 29.60B 13.10A 13.10A 21.70 +4.60 17.10 1 5 1640 11.50 25.80B 10.80A 21.20B 18.50 +4.20 19 14.30 104 91 1645 9.20 22.30B 8.80A 13.30A 15.60 +3.80 10 11.80 199 167 1650 8.50 19.10B 7.00A 13.70B 13.00 +3.30 75 9.70 17 49 1655 5.50 16.30B 5.50 9.00A 10.80 +2.90 39 7.90 87 163 1660 4.60 13.80B 4.50A 8.90A 8.80 +2.50 39 6.30 105 125 1665 3.20 11.40B 3.20 7.30B 7.20 +2.20 62 5.00 38 63 1670 3.40 9.40B 2.80A 6.90B 5.80 +1.80 85 4.00 84 113 1675 4.00 7.60B 2.10A 4.80B 4.60 +1.50 31 3.10 27 581 1680 2.00 6.20B 1.70A 3.70 3.70 +1.20 234 2.50 88 224 1685 3.00 5.00B 1.30A 3.00 2.90 +1.00 96 1.90 230 209 1690 1.00 4.00B 1.00 2.40A 2.30 +.80 65 1.50 39 107 1695 1.80 3.20B .80A 1.60A 1.80 +.60 567 1.20 5 25 1700 1.00 2.50 .70A 1.20A 1.40 +.50 571 .90 22 472 1705 .50 2.00B .50 1.30B 1.10 +.40 15 .70 7 42 1710 .40 1.50B .40 .90 .90 +.40 61 .50 135 154 1715 .40 1.20B .30A .80B .70 +.30 9 .40 20 100 1720 1.00 1.00 .40 .50 .50 +.20 9 .30 27 261 1725 .30 .80 .30 .40A .40 +.20 52 .20 278 860 1730 .60 .60 .30 .30 .30 +.10 35 .20 68 178 1735 .20 .40 .20 .20 .30 +.20 74 .10 11 168 1740 .20 .30B .20 .20 .20 +.10 21 .10 21 220 1745 ---- .20B ---- .20B .20 +.10 .10 4 87 1750 .20 .20 .20 .20 .10 UNCH 10 .10 1 627 1755 .10 .10 .10 .10 .10 UNCH 5 .10 17 152 1760 ---- ---- ---- ---- .10 UNCH .10 10 21 1765 .10 .10 .10 .10 .10 UNCH 6 .10 11 36 1770 .10 .10 .10 .10 .10 UNCH 6 .10 27 1775 .10 .10 .10 .10 .10 UNCH 2 .10 10 1780 .10 .10 .10 .10 .10 UNCH 3 .10 11 1785 .10 .10 .10 .10 .10 UNCH 13 .10 13 1790 ---- ---- ---- ---- .10 UNCH .10 20 1795 .10 .10 .10 .10 .10 UNCH 5 .10 35 1800 ---- ---- ---- ---- .10 UNCH .10 32 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 2223 1664 5758 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1040 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 760 1600 1455 ---- ---- ---- ---- .10 UNCH .10 100 106 1460 ---- ---- ---- ---- .10 UNCH .10 200 247 1465 ---- ---- ---- ---- .10 UNCH .10 4 1470 ---- ---- ---- ---- .10 UNCH .10 100 100 1475 ---- ---- ---- ---- .10 UNCH .10 100 146 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 12 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 2 12 1505 ---- ---- ---- ---- .10 UNCH .10 13 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 24 1520 ---- ---- ---- ---- .10 UNCH .10 26 1525 .10 .10 .10 .10 .10 UNCH 1 .10 52 1530 ---- ---- ---- ---- .10 UNCH .10 1 23 1535 ---- ---- ---- ---- .10 UNCH .10 5 62 1540 ---- ---- ---- ---- .10 UNCH .10 58 1545 .10 .10 .10 .10 .10 UNCH 21 .10 50 156 1550 .10 .20 .10 .10A .10 UNCH 58 .10 186 1555 .10 .10 .10 .10 .10 UNCH 14 .10 15 182 1560 ---- ---- ---- ---- .10 -.10 3 .20 52 141 1565 .20 .20 .10 .10 .10 -.20 65 .30 22 108 1570 .20 .20 .10 .10 .10 -.30 32 .40 176 227 1575 .30 .30 .20 .20 .20 -.30 50 .50 3 69 1580 .50 .80B .30 .30 .30 -.40 179 .70 12 251 1585 1.10 1.10 .40A .40A .40 -.60 9 1.00 47 106 1590 .80 1.50B .40 .70B .50 -.80 54 1.30 11 53 1595 .70 2.10B .60 .90B .80 -1.00 3 1.80 7 23 1600 1.10 2.70B .80 .90 1.00 -1.30 32 2.30 67 195 1605 ---- 3.60B 1.00A 3.60B 1.40 -1.70 6 3.10 25 81 1610 1.30 4.60B 1.30 2.20B 1.90 -2.00 3 3.90 51 286 1615 2.90 5.90B 1.70A 2.10A 2.50 -2.50 18 5.00 4 106 1620 2.40 7.50B 2.30A 3.20A 3.30 -2.90 111 6.20 35 135 1625 5.20 9.30B 2.90A 3.60A 4.30 -3.40 26 7.70 16 185 1630 5.20 11.40B 3.80A 5.40B 5.60 -3.80 7 9.40 2 189 1635 12.40 13.70B 4.80A 8.50B 7.00 -4.40 22 11.40 88 85 1640 13.30 16.30B 6.00A 7.30A 8.80 -4.80 31 13.60 44 84 1645 13.50 19.20B 7.60A 9.20A 10.90 -5.20 170 16.10 112 250 1650 12.80 22.50B 9.40A 13.20B 13.30 -5.70 158 19.00 4 227 1655 13.10 26.00B 11.60A 18.10B 16.10 -6.10 7 22.20 2 143 1660 17.30 29.50B 13.90A 17.20A 19.10 -6.50 15 25.60 3 85 1665 21.90 33.70B 16.70A 25.50B 22.50 -6.80 4 29.30 27 1670 ---- 37.90B 19.70A 37.90B 26.10 -7.20 33.30 27 1675 ---- 42.30B 22.90A 42.30B 29.90 -7.50 37.40 23 1680 37.80 46.70B 26.50A 26.50A 34.00 -7.70 1 41.70 18 1685 50.00 51.20B 30.30A 48.40B 38.20 -8.00 2 46.20 1 8 1690 ---- 56.10B 34.30A 56.00B 42.60 -8.20 50.80 1695 ---- 60.90B 38.50A 60.80B 47.10 -8.30 55.40 1700 43.20 66.00B 42.80A 42.80A 51.70 -8.50 1 60.20 5 1705 ---- 70.80B 47.20A 70.70B 56.40 -8.60 65.00 1710 ---- 75.70B 51.80A 75.50B 61.20 -8.60 69.80 1715 ---- 80.90B 56.40A 80.80B 66.00 -8.70 74.70 1 1720 ---- 85.60B 61.10A 85.50B 70.80 -8.80 79.60 1725 ---- 90.70B 65.90A 90.40B 75.70 -8.80 84.50 1730 ---- 95.50B 71.30A 95.40B 80.60 -8.90 89.50 1735 ---- 100.40B 76.00A 100.20B 85.50 -8.90 94.40 1740 ---- 105.10B 80.90A 104.80B 90.50 -8.90 99.40 1745 ---- 110.10B 85.80A 110.00B 95.40 -9.00 104.40 1 1750 ---- 115.00B 90.30A 114.90B 100.40 -9.00 109.40 1 1755 ---- 120.10B 95.70A 120.00B 105.40 -9.00 114.40 1760 ---- 125.10B 100.80A 125.00B 110.40 -9.00 119.40 1765 ---- 129.90B 105.60A 129.90B 115.40 -9.00 124.40 1770 ---- 134.90B 110.70A 134.90B 120.40 -9.00 129.40 1775 ---- 139.80B 115.80A 139.80B 125.40 -9.00 134.40 1780 ---- 144.80B 120.80A 144.80B 130.40 -9.00 139.40 1785 ---- 149.80B 125.80A 149.80B 135.40 -9.00 144.40 1790 ---- 154.80B 130.80A 154.80B 140.40 -9.00 149.40 1795 ---- 159.80B 135.80A 159.80B 145.40 -9.00 154.40 1800 ---- 164.90B 140.00A 164.80B 150.40 -9.00 159.40 1805 ---- 169.80B 145.80A 169.80B 155.40 -9.00 164.40 1810 ---- 174.80B 150.80A 174.80B 160.40 -9.00 169.40 1815 ---- 179.80B 155.80A 179.80B 165.40 -9.00 174.40 1820 ---- 184.80B 160.70A 184.80B 170.40 -9.00 179.40 1825 ---- 189.80B 165.70A 189.80B 175.40 -9.00 184.40 1830 ---- 194.80B 170.70A 194.80B 180.40 -9.00 189.40 1835 ---- 199.80B 175.70A 199.80B 185.40 -9.00 194.40 1840 ---- 204.80B 180.70A 204.80B 190.40 -9.00 199.40 1845 ---- 209.80B 185.70A 209.80B 195.40 -9.00 204.40 1850 ---- 214.80B 190.70A 214.70B 200.40 -9.00 209.40 1855 ---- 219.80B 195.80A 219.80B 205.40 -9.00 214.40 1860 ---- 224.80B 200.80A 224.80B 210.40 -9.00 219.40 1865 ---- 229.80B 205.80A 229.80B 215.40 -9.00 224.40 1870 ---- 234.80B 210.80A 234.80B 220.40 -9.00 229.40 1875 ---- 239.80B 215.80A 239.80B 225.40 -9.00 234.40 1880 ---- 244.80B 220.80A 244.80B 230.40 -9.00 239.40 1885 ---- 249.80B 225.80A 249.80B 235.40 -9.00 244.40 1890 ---- 254.80B 230.80A 254.80B 240.40 -9.00 249.40 1895 ---- 259.80B 235.80A 259.80B 245.40 -9.00 254.40 1900 ---- 264.80B 240.70A 264.70B 250.40 -8.90 259.30 1905 ---- 269.70B 245.80A 269.60B 255.40 -8.90 264.30 1910 ---- 274.90B 250.80A 274.80B 260.40 -8.90 269.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1103 2117 7210 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 224.30B 200.00A 200.00A 214.70 +9.00 205.70 1440 ---- 219.30B 195.00A 195.00A 209.70 +9.00 200.70 1445 ---- 214.30B 190.00A 190.00A 204.70 +9.00 195.70 1450 ---- 210.00B 185.20A 185.20A 199.70 +9.00 190.70 1455 ---- 204.30B 180.20A 180.20A 194.70 +9.00 185.70 1460 ---- 199.30B 175.20A 175.20A 189.70 +8.90 180.80 1465 ---- 194.30B 170.30A 170.30A 184.70 +8.90 175.80 1470 ---- 189.30B 165.30A 165.30A 179.70 +8.90 170.80 1475 ---- 184.30B 160.40A 160.40A 174.70 +8.90 165.80 1480 ---- 179.30B 155.10A 155.10A 169.70 +8.90 160.80 1485 ---- 174.30B 150.00A 150.00A 164.70 +8.80 155.90 1490 ---- 169.30B 144.70A 144.70A 159.80 +8.90 150.90 1495 ---- 164.40B 139.80A 139.80A 154.80 +8.90 145.90 1500 ---- 160.10B 134.60A 134.60A 149.80 +8.90 140.90 1505 ---- 154.60B 130.00A 130.00A 144.90 +8.90 136.00 1510 ---- 149.50B 124.80A 124.80A 139.90 +8.90 131.00 1515 ---- 144.50B 119.90A 119.90A 134.90 +8.80 126.10 1520 ---- 139.70B 115.10A 115.10A 130.00 +8.80 121.20 1525 ---- 134.70B 110.20A 110.20A 125.10 +8.90 116.20 1530 ---- 129.70B 105.20A 105.20A 120.10 +8.80 111.30 1535 ---- 124.80B 100.40A 100.40A 115.20 +8.70 106.50 1540 ---- 119.90B 95.40A 95.40A 110.30 +8.70 101.60 1545 ---- 114.90B 91.00A 91.00A 105.40 +8.60 96.80 1550 ---- 110.60B 86.50A 86.50A 100.60 +8.60 92.00 1555 ---- 105.10B 81.60A 81.60A 95.80 +8.60 87.20 1560 ---- 100.30B 76.90A 76.90A 91.00 +8.50 82.50 1565 ---- 95.40B 72.40A 72.40A 86.20 +8.30 77.90 1570 ---- 91.20B 67.80A 67.80A 81.50 +8.20 73.30 1575 ---- 86.50B 63.30A 63.30A 76.80 +8.00 68.80 1580 ---- 81.70B 59.00A 59.00A 72.20 +7.90 64.30 1585 ---- 77.10B 54.80A 54.80A 67.60 +7.60 60.00 1590 ---- 72.40B 50.40A 50.40A 63.10 +7.40 55.70 1595 ---- 67.90B 46.40A 46.40A 58.80 +7.20 51.60 1600 ---- 63.40B 42.70A 42.70A 54.50 +7.00 47.50 1605 ---- 59.00B 39.00A 39.00A 50.30 +6.70 1 43.60 1610 ---- 54.70B 35.10A 35.10A 46.30 +6.40 39.90 1615 ---- 50.60B 31.80A 31.80A 42.40 +6.10 36.30 1 1 1620 ---- 46.70B 28.70A 28.70A 38.60 +5.70 32.90 1625 ---- 42.80B 25.50A 25.50A 35.00 +5.40 29.60 8 1630 ---- 39.10B 22.60A 22.60A 31.60 +5.00 26.60 16 1635 ---- 35.50B 19.90A 19.90A 28.40 +4.70 3 23.70 1 8 1640 ---- 32.20B 17.60A 17.60A 25.40 +4.30 23 21.10 94 65 1645 ---- 29.00B 15.40A 15.40A 22.60 +4.00 18.60 35 20 1650 16.50 25.90B 13.50A 25.90B 20.00 +3.60 55 16.40 55 54 1655 ---- 23.10B 11.80A 11.80A 17.70 +3.30 20 14.40 8 1660 14.40 20.50B 10.20A 16.10 15.50 +3.00 45 12.50 1 20 1665 ---- 18.20B 8.80A 8.80A 13.60 +2.70 10.90 2 4 1670 ---- 16.00B 7.60A 7.60A 11.90 +2.50 9.40 7 1675 10.70 14.10B 6.60A 11.20B 10.30 +2.10 21 8.20 5 357 1680 9.00 12.30B 5.70A 9.30B 9.00 +2.00 12 7.00 77 1685 7.60 10.70B 4.90A 10.70B 7.80 +1.80 23 6.00 4 20 1690 4.70 9.30B 4.10A 6.90B 6.70 +1.50 93 5.20 5 55 1695 6.70 8.10B 3.60A 6.80B 5.80 +1.40 7 4.40 6 1700 3.50 7.00B 3.10A 5.10 5.00 +1.20 95 3.80 8 515 1705 3.60 6.00B 2.60A 4.90B 4.30 +1.00 62 3.30 23 1710 3.40 5.20B 2.30A 4.20B 3.70 +.90 44 2.80 38 1715 3.20 4.40B 2.00A 2.80A 3.20 +.80 11 2.40 2 8 1720 3.70 3.80B 1.70A 2.40A 2.70 +.70 1 2.00 8 1725 ---- 3.30B 1.50A 1.50A 2.30 +.50 1.80 15 1730 ---- 2.80B 1.30A 1.30A 2.00 +.50 1.50 2 30 1735 1.50 2.40B 1.10A 1.90B 1.70 +.40 24 1.30 2 25 1740 1.00 2.00B .90 2.00B 1.50 +.40 4 1.10 10 10 1745 1.10 1.70B .80A 1.30B 1.20 +.30 8 .90 8 20 1750 1.30 1.50B .70A 1.10B 1.10 +.30 2 .80 1 678 1755 ---- 1.20B .60A .60A .90 +.20 .70 1760 .60 1.10B .60 1.10B .80 +.20 1 .60 1 21 1765 .60 .90B .60 .60 .60 +.10 31 .50 1770 ---- .70B .40A .40A .60 +.10 .50 13 1775 ---- .60B ---- .60B .50 +.10 .40 2 1780 ---- .50B ---- .50B .40 +.10 .30 5 1785 .30 .40B .30 .30 .30 UNCH 1 .30 16 1790 ---- .40B ---- .40B .30 UNCH .30 20 1795 ---- .30B ---- .30B .20 UNCH .20 25 1800 .30 .30 .20 .20 .20 UNCH 3 .20 54 1805 ---- ---- ---- ---- .20 UNCH .20 19 1810 .20 .20 .20 .20 .10 UNCH 2 .10 143 1815 ---- .20B ---- .20B .10 UNCH .10 2 1820 ---- ---- ---- ---- .10 UNCH .10 2 1825 ---- ---- ---- ---- .10 UNCH .10 1 1830 ---- ---- ---- ---- .10 UNCH .10 3 1835 ---- ---- ---- ---- .10 UNCH .10 1 1840 ---- ---- ---- ---- .10 UNCH .10 21 1845 .10 .10 .10 .10 .10 UNCH 4 .10 1850 ---- ---- ---- ---- .10 UNCH .10 26 1855 ---- ---- ---- ---- .10 UNCH .10 1860 .10 .10 .10 .10 .10 UNCH 1 .10 3 3 1865 .10 .10 .10 .10 .10 UNCH 2 .10 1870 ---- ---- ---- ---- .10 UNCH .10 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 599 240 2498 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 78 78 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 26 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 20 1475 ---- ---- ---- ---- .10 -.10 .20 1480 ---- ---- ---- ---- .10 -.10 .20 10 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.20 .30 1495 .20 .20 .20 .20 .20 -.10 2 .30 1500 ---- ---- .20A .20A .20 -.10 .30 36 1505 ---- ---- .30A .30A .20 -.20 .40 1510 ---- ---- .30A .30A .30 -.10 10 .40 9 32 1515 .30 .30 .30 .30 .30 -.20 23 .50 10 1520 ---- ---- .40A .40A .40 -.20 .60 1525 ---- ---- .40A .40A .40 -.20 .60 12 1530 .50 .50 .50 .50 .50 -.20 5 .70 12 1535 .50 .50 .50 .50 .60 -.20 10 .80 26 1540 .90 .90 .60A .60A .70 -.30 7 1.00 5 22 1545 .90 1.00 .70A .70A .80 -.40 6 1.20 2 17 1550 .90 1.00 .80 .90 1.00 -.40 9 1.40 20 34 1555 ---- 1.70B 1.00A 1.70B 1.10 -.50 1.60 5 1560 1.30 2.00B 1.10A 1.40B 1.30 -.60 1 1.90 30 1565 1.90 2.40B 1.20A 1.40 1.60 -.70 4 2.30 2 15 1570 ---- 2.90B 1.40A 2.90B 1.80 -.90 2.70 3 1575 ---- 3.40B 1.70A 3.40B 2.10 -1.00 3.10 4 13 1580 ---- 4.10B 2.00A 4.10B 2.50 -1.20 2 3.70 3 9 1585 ---- 4.80B 2.30A 4.80B 3.00 -1.30 4.30 13 1590 ---- 5.60B 2.70A 5.60B 3.50 -1.50 5.00 2 10 1595 ---- 6.60B 3.20A 6.60B 4.10 -1.80 5.90 2 1600 3.80 7.80B 3.70A 5.40B 4.80 -2.10 2 6.90 34 554 1605 ---- 9.00B 4.40A 9.00B 5.70 -2.30 8.00 1 5 1610 ---- 10.50B 5.10A 10.50B 6.60 -2.60 9.20 15 1615 6.00 12.10B 5.90A 8.60B 7.70 -2.90 1 10.60 2 5 1620 6.90 13.90B 6.90 8.00A 9.00 -3.20 9 12.20 171 1625 ---- 16.00B 8.00A 16.00B 10.40 -3.60 1 14.00 5 8 1630 11.50 18.20B 9.30A 13.40B 12.00 -3.90 2 15.90 1 11 1635 13.40 20.50B 10.70A 10.70A 13.70 -4.30 15 18.00 23 1640 14.70 23.20B 12.40A 15.60B 15.70 -4.70 22 20.40 27 567 1645 20.20 25.60B 14.20A 16.30A 17.90 -5.00 11 22.90 1 12 1650 17.50 28.80B 16.20A 16.70A 20.30 -5.40 1 25.70 143 1655 ---- 32.00B 18.40A 32.00B 23.00 -5.70 20 28.70 1 22 1660 ---- 35.40B 20.80A 35.40B 25.80 -6.00 31.80 37 1665 ---- 38.70B 23.50A 38.70B 28.90 -6.30 35.20 6 1670 ---- 42.50B 26.30A 42.50B 32.20 -6.50 38.70 2 1675 34.50 46.70B 29.30A 29.30A 35.60 -6.80 6 42.40 178 1680 ---- 50.70B 32.50A 50.70B 39.30 -7.00 46.30 1 1685 43.30 54.90B 35.90A 35.90A 43.00 -7.30 1 50.30 1690 ---- 59.10B 39.50A 59.10B 47.00 -7.40 54.40 1695 ---- 63.50B 43.30A 63.50B 51.10 -7.60 1 58.70 1700 ---- 68.00B 47.20A 68.00B 55.30 -7.80 63.10 1705 ---- 72.40B 51.20A 72.20B 59.60 -7.90 67.50 1 1710 ---- 77.10B 55.40A 77.10B 63.90 -8.10 72.00 2 2 1715 ---- 81.90B 59.70A 81.90B 68.40 -8.20 76.60 1720 ---- 86.40B 64.10A 86.40B 73.00 -8.30 81.30 1725 ---- 91.40B 68.50A 91.30B 77.60 -8.40 86.00 1730 ---- 96.00B 73.00A 96.00B 82.20 -8.50 90.70 1 1735 ---- 101.50B 77.60A 101.40B 86.90 -8.60 95.50 1740 ---- 106.10B 82.20A 106.00B 91.70 -8.60 100.30 1745 ---- 111.00B 86.90A 110.90B 96.50 -8.70 105.20 1750 ---- 116.00B 91.70A 115.90B 101.30 -8.70 110.00 1755 ---- 121.00B 96.40A 120.80B 106.10 -8.80 114.90 1760 ---- 125.90B 101.20A 125.70B 111.00 -8.80 119.80 1765 ---- 130.70B 106.50A 130.50B 115.90 -8.80 124.70 1770 ---- 135.80B 111.40A 135.60B 120.80 -8.90 129.70 1775 ---- 140.70B 116.30A 140.60B 125.70 -8.90 134.60 1780 ---- 145.60B 121.20A 145.50B 130.60 -8.90 139.50 1785 ---- 150.70B 126.00A 150.40B 135.60 -8.90 144.50 1790 ---- 155.80B 131.10A 155.70B 140.50 -9.00 149.50 1795 ---- 159.90B 136.00A 159.90B 145.50 -8.90 154.40 1800 ---- 164.90B 140.40A 164.80B 150.40 -9.00 159.40 1805 ---- 169.80B 145.90A 169.60B 155.40 -9.00 164.40 1810 ---- 175.10B 150.80A 174.80B 160.40 -9.00 169.40 1815 ---- 180.10B 155.70A 180.00B 165.30 -9.00 174.30 1820 ---- 185.10B 160.80A 185.00B 170.30 -9.00 179.30 1825 ---- 190.10B 165.80A 190.00B 175.30 -9.00 184.30 1830 ---- 195.10B 170.70A 195.00B 180.30 -9.00 189.30 1835 ---- 200.10B 175.80A 200.00B 185.30 -9.00 194.30 1840 ---- 204.80B 180.70A 204.80B 190.30 -9.00 199.30 1845 ---- 209.90B 185.70A 209.90B 195.30 -9.00 204.30 1850 ---- 214.80B 190.10A 214.80B 200.30 -9.00 209.30 1855 ---- 219.80B 195.80A 219.80B 205.30 -9.00 214.30 1860 ---- 224.80B 200.80A 224.80B 210.30 -9.00 219.30 1865 ---- 229.80B 205.80A 229.80B 215.30 -9.00 224.30 1870 ---- 234.80B 210.80A 234.80B 220.30 -9.00 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 199 2202 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1440 ---- ---- ---- 195.20A 209.80 ---- ---- 1445 ---- 214.30B 190.10A 190.10A 204.80 +9.00 195.80 1450 ---- 210.10B 185.10A 185.10A 199.80 +9.00 190.80 1455 ---- 204.50B 179.70A 179.70A 194.80 +8.90 185.90 1460 ---- 199.40B 174.80A 174.80A 189.80 +8.90 180.90 1465 ---- 194.50B 169.80A 169.80A 184.90 +9.00 175.90 1470 ---- 189.50B 164.70A 164.70A 179.90 +8.90 171.00 1475 ---- 184.50B 159.90A 159.90A 174.90 +8.90 166.00 1480 ---- 179.60B 154.80A 154.80A 170.00 +8.90 161.10 1485 ---- 174.70B 150.00A 150.00A 165.00 +8.90 156.10 1490 ---- 169.60B 145.00A 145.00A 160.10 +8.90 151.20 1495 ---- 164.80B 140.20A 140.20A 155.10 +8.80 146.30 1500 ---- 160.30B 135.20A 135.20A 150.20 +8.80 141.40 1505 ---- 154.80B 130.40A 130.40A 145.30 +8.80 136.50 1510 ---- 149.80B 125.70A 125.70A 140.40 +8.80 131.60 1515 ---- 144.90B 120.70A 120.70A 135.50 +8.80 126.70 1520 ---- 140.00B 115.80A 115.80A 130.60 +8.70 121.90 1525 ---- 135.10B 111.50A 111.50A 125.70 +8.70 117.00 1530 ---- 130.20B 106.80A 106.80A 120.90 +8.60 112.30 1535 ---- 125.40B 102.00A 102.00A 116.00 +8.50 107.50 1540 ---- 120.50B 97.40A 97.40A 111.20 +8.40 102.80 1545 ---- 115.80B 92.70A 92.70A 106.50 +8.40 98.10 1550 ---- 111.60B 88.20A 88.20A 101.70 +8.20 93.50 1555 ---- 106.20B 83.50A 83.50A 97.10 +8.20 88.90 1560 ---- 101.50B 79.00A 79.00A 92.40 +8.00 84.40 1565 ---- 96.80B 74.70A 74.70A 87.80 +7.90 79.90 1570 ---- 92.20B 70.30A 70.30A 83.30 +7.70 75.60 1575 ---- 88.10B 66.10A 66.10A 78.80 +7.50 71.30 1580 ---- 83.60B 61.90A 61.90A 74.40 +7.40 67.00 1585 ---- 79.10B 57.70A 57.70A 70.10 +7.20 62.90 1590 ---- 74.70B 53.80A 53.80A 65.90 +7.00 58.90 1595 ---- 70.40B 50.00A 50.00A 61.80 +6.90 54.90 1600 ---- 66.10B 46.30A 46.30A 57.70 +6.60 51.10 1605 ---- 62.00B 42.90A 42.90A 53.80 +6.40 47.40 1610 ---- 57.90B 39.60A 39.60A 50.00 +6.10 43.90 1 1 1615 ---- 53.90B 36.00A 36.00A 46.30 +5.90 40.40 1620 ---- 50.10B 32.90A 32.90A 42.80 +5.60 37.20 1 1 1625 ---- 46.40B 30.20A 30.20A 39.40 +5.40 34.00 1630 ---- 42.90B 27.30A 27.30A 36.10 +5.00 31.10 1635 ---- 39.50B 24.60A 24.60A 33.00 +4.70 28.30 7 1640 30.00 36.30B 22.20A 36.30B 30.10 +4.50 1 25.60 7 7 1645 ---- 33.20B 20.00A 20.00A 27.40 +4.20 23.20 7 1650 19.50 30.30B 18.00A 30.30B 24.80 +3.90 4 20.90 5 4 1655 ---- 27.60B 16.10A 16.10A 22.40 +3.60 18.80 9 9 1660 15.00 25.00B 14.40A 15.60A 20.20 +3.40 4 16.80 10 16 1665 ---- 22.60B 12.90A 12.90A 18.20 +3.10 15.10 3 3 1670 ---- 20.40B 11.50A 11.50A 16.30 +2.80 13.50 9 9 1675 15.10 18.40B 10.20A 13.20A 14.60 +2.60 8 12.00 96 1680 13.20 16.50B 9.10A 13.40B 13.00 +2.30 1 10.70 10 10 1685 ---- 14.80B 8.10A 8.10A 11.70 +2.20 9.50 1690 ---- 13.30B 7.20A 7.20A 10.40 +2.00 8.40 1695 ---- 11.90B 6.40A 6.40A 9.30 +1.80 7.50 1700 ---- 10.60B 5.60A 5.60A 8.30 +1.70 6.60 509 1705 ---- 9.40B 5.00A 5.00A 7.30 +1.40 5.90 7 1710 8.00 8.40B 4.50A 5.90A 6.50 +1.30 11 5.20 3 1715 ---- 7.40B 3.90A 3.90A 5.80 +1.10 4.70 9 1720 6.00 6.60B 3.50A 6.60B 5.20 +1.10 1 4.10 1 6 1725 3.50 5.80B 3.10A 5.80B 4.60 +.90 1 3.70 1730 ---- 5.20B 2.80A 2.80A 4.10 +.80 3.30 3 4 1735 ---- 4.60B 2.50A 2.50A 3.60 +.70 2.90 2 1 1740 2.20 4.10B 2.20 4.10B 3.20 +.60 11 2.60 21 1745 ---- 3.60B 2.00A 2.00A 2.80 +.60 2.20 1 1 1750 ---- 3.20B 1.80A 1.80A 2.50 +.50 2.00 2 1755 1.70 2.80B 1.60A 2.80B 2.20 +.50 4 1.70 80 1760 2.50 2.60 1.40A 1.80A 1.90 +.40 21 1.50 1 1 1765 ---- 2.20B 1.20A 1.20A 1.70 +.40 1.30 1770 1.90 2.00 1.10A 1.40A 1.50 +.30 22 1.20 1775 ---- 1.70B ---- 1.70B 1.30 +.30 1.00 1780 ---- 1.50B ---- 1.50B 1.20 +.30 .90 1785 ---- 1.30B ---- 1.30B 1.00 +.20 .80 1790 1.10 1.10 1.10 .80A .90 +.20 8 .70 1795 .70 1.00 .70 .80A .80 +.20 29 .60 1800 .50 .90B .50 .70 .70 +.10 4 .60 1805 ---- .80B ---- .80B .60 +.10 .50 1 1 1810 ---- .70B ---- .70B .60 +.10 .50 1815 .60 .60 .60 .50A .50 +.10 24 .40 1 1820 ---- .50B ---- .50B .50 +.10 .40 1825 ---- .50B ---- .50B .40 UNCH .40 2 1830 ---- .40B ---- .40B .40 +.10 .30 2 1835 ---- .40B ---- .40B .30 UNCH .30 3 1840 ---- ---- ---- ---- .30 UNCH .30 1845 .30 .30 .30 .30 .30 UNCH 14 .30 6 1850 ---- ---- ---- ---- .20 -.10 .30 2 1855 ---- ---- ---- ---- .20 UNCH .20 1 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 64 832 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1440 ---- ---- ---- .30A .20 ---- ---- 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .30 UNCH .30 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .30 -.10 .40 2 1465 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- .40A .40A .40 -.10 .50 1475 ---- ---- .40A .40A .40 -.10 .50 1480 ---- ---- .50A .50A .40 -.20 .60 1485 ---- ---- .50A .50A .50 -.10 .60 1490 ---- ---- .50A .50A .50 -.20 .70 1495 ---- ---- .60A .60A .60 -.20 .80 2 2 1500 ---- ---- .60A .60A .70 -.10 .80 21 9 1505 ---- ---- .70A .70A .70 -.20 .90 1510 .70 .70 .70 .70 .80 -.20 10 1.00 1 1 1515 1.10 1.10 .80A .80A .90 -.30 10 1.20 1520 1.00 1.00 .90A 1.00 1.00 -.30 2 1.30 1 1525 ---- ---- 1.00A 1.00A 1.20 -.30 1.50 1 1 1530 1.60 1.60 1.10A 1.10A 1.30 -.40 4 1.70 10 10 1535 ---- 2.00B 1.30A 2.00B 1.50 -.40 1.90 2 24 1540 ---- 2.30B 1.40A 2.30B 1.70 -.50 2.20 4 4 1545 ---- 2.70B 1.60A 2.70B 1.90 -.60 2.50 1 3 1550 2.00 3.10B 1.90A 2.00 2.20 -.70 1 2.90 3 5 1555 ---- 3.60B 2.10A 3.60B 2.50 -.80 3.30 1560 ---- 4.10B 2.40A 4.10B 2.80 -1.00 3.80 1 1565 ---- 4.80B 2.70A 4.80B 3.30 -1.00 4.30 1570 ---- 5.50B 3.00A 5.50B 3.70 -1.30 5.00 20 10 1575 ---- 6.20B 3.50A 6.20B 4.20 -1.40 5.60 1580 ---- 7.10B 3.90A 7.10B 4.80 -1.60 6.40 1 8 1585 4.70 8.10B 4.40A 6.00B 5.50 -1.80 11 7.30 1590 ---- 9.20B 5.00A 9.20B 6.30 -1.90 8.20 1595 ---- 10.40B 5.70A 10.40B 7.10 -2.20 9.30 1600 ---- 11.70B 6.50A 11.70B 8.10 -2.40 10.50 2 8 1605 ---- 13.20B 7.30A 13.20B 9.20 -2.60 11.80 1610 9.30 14.80B 8.30A 11.20B 10.30 -2.90 1 13.20 1 1615 ---- 16.60B 9.40A 16.60B 11.60 -3.20 14.80 2 7 1620 ---- 18.50B 10.50A 18.50B 13.10 -3.40 16.50 21 1625 ---- 20.60B 11.90A 20.60B 14.70 -3.70 18.40 4 24 1630 16.90 22.90B 13.30A 15.10A 16.40 -4.00 9 20.40 2 7 1635 ---- 25.20B 14.90A 25.20B 18.40 -4.20 22.60 12 15 1640 ---- 27.80B 16.70A 27.80B 20.40 -4.60 25.00 13 1645 ---- 30.30B 18.60A 30.00B 22.70 -4.80 27.50 1650 22.40 33.30B 20.70A 22.20A 25.10 -5.10 53 30.20 1 42 1655 ---- 36.30B 22.90A 36.00B 27.70 -5.40 33.10 1 1660 ---- 39.60B 25.40A 39.60B 30.50 -5.60 36.10 1 1665 ---- 42.90B 28.00A 42.90B 33.40 -5.90 39.30 2 1670 ---- 46.50B 30.90A 46.50B 36.60 -6.10 42.70 1 1675 ---- 50.20B 33.80A 50.20B 39.90 -6.30 46.20 1680 ---- 54.10B 36.90A 53.90B 43.30 -6.60 49.90 1 1685 ---- 58.00B 40.20A 58.00B 46.90 -6.80 53.70 1690 ---- 61.90B 43.60A 61.90B 50.60 -7.10 57.70 1695 ---- 66.20B 47.10A 66.20B 54.50 -7.20 61.70 1700 ---- 70.60B 50.80A 70.60B 58.50 -7.40 65.90 1705 ---- 74.80B 54.60A 74.80B 62.60 -7.50 70.10 1710 ---- 79.20B 58.60A 79.20B 66.80 -7.60 74.40 1715 ---- 83.70B 62.70A 83.70B 71.00 -7.80 78.80 1720 ---- 88.30B 66.90A 88.30B 75.40 -7.90 83.30 1725 ---- 93.00B 71.10A 93.00B 79.80 -8.10 87.90 1730 ---- 97.50B 75.50A 97.50B 84.30 -8.10 92.40 1735 ---- 102.20B 79.90A 102.20B 88.80 -8.30 97.10 1740 ---- 106.90B 84.30A 106.90B 93.40 -8.30 101.70 1745 ---- 111.70B 88.80A 111.70B 98.00 -8.40 106.40 1750 ---- 116.50B 93.40A 116.40B 102.70 -8.40 111.10 1755 ---- 121.80B 98.50A 121.60B 107.40 -8.50 115.90 1760 ---- 126.50B 103.10A 126.40B 112.10 -8.60 120.70 1765 ---- 131.50B 107.80A 131.30B 116.90 -8.60 125.50 1770 ---- 136.30B 112.60A 136.20B 121.70 -8.60 130.30 1775 ---- 141.20B 117.30A 141.10B 126.50 -8.70 135.20 1780 ---- 146.10B 122.20A 146.00B 131.30 -8.70 140.00 1785 ---- 151.00B 126.90A 150.90B 136.20 -8.70 144.90 1790 ---- 155.70B 131.80A 155.60B 141.00 -8.80 149.80 1795 ---- 160.90B 136.70A 160.80B 145.90 -8.90 154.80 1800 ---- 165.90B 141.00A 165.70B 150.80 -8.90 159.70 1805 ---- 170.80B 146.40A 170.70B 155.80 -8.80 164.60 1810 ---- 175.50B 151.30A 175.20B 160.70 -8.90 169.60 1815 ---- 180.80B 156.30A 180.60B 165.60 -9.00 174.60 1820 ---- 185.70B 161.20A 185.50B 170.60 -8.90 179.50 1825 ---- 190.70B 166.00A 190.00B 175.50 -9.00 184.50 1830 ---- 195.50B 171.00A 195.10B 180.50 -9.00 189.50 1835 ---- 200.60B 175.90A 200.40B 185.50 -8.90 194.40 1840 ---- 205.20B 180.90A 205.10B 190.40 -9.00 199.40 1845 ---- 209.90B 185.80A 209.90B 195.40 -9.00 204.40 1850 ---- 215.00B 190.30A 214.90B 200.40 -9.00 209.40 1855 ---- 220.10B 195.70A 219.80B 205.40 -9.00 214.40 1860 ---- 225.00B 200.80A 224.90B 210.40 -9.00 219.40 1865 ---- 230.00B 205.90A 229.90B 215.30 -9.10 224.40 1870 ---- 235.10B 210.90A 235.00B 220.30 -9.00 229.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 90 224 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1455 ---- ---- ---- 194.40A 208.90 ---- ---- 1460 ---- 213.60B 189.40A 189.40A 204.00 +8.90 195.10 1465 ---- 208.60B 184.80A 184.80A 199.00 +8.80 190.20 1470 ---- 203.70B 179.50A 179.50A 194.10 +8.90 185.20 1475 ---- 198.70B 174.80A 174.80A 189.10 +8.80 180.30 1480 ---- 193.70B 169.30A 169.30A 184.20 +8.80 175.40 1485 ---- 188.70B 164.40A 164.40A 179.20 +8.80 170.40 1490 ---- 183.80B 159.50A 159.50A 174.30 +8.80 165.50 1495 ---- 178.80B 154.60A 154.60A 169.40 +8.80 160.60 1500 ---- 174.60B 149.60A 149.60A 164.50 +8.80 155.70 1505 ---- 169.00B 144.90A 144.90A 159.60 +8.80 150.80 1510 ---- 164.10B 140.00A 140.00A 154.70 +8.70 146.00 1515 ---- 159.20B 135.20A 135.20A 149.80 +8.70 141.10 1520 ---- 154.30B 130.40A 130.40A 144.90 +8.60 136.30 1525 ---- 149.40B 125.60A 125.60A 140.10 +8.60 131.50 1530 ---- 144.60B 121.10A 121.10A 135.20 +8.50 126.70 1535 ---- 139.70B 116.40A 116.40A 130.40 +8.40 122.00 1540 ---- 134.90B 111.70A 111.70A 125.60 +8.30 117.30 1545 ---- 130.10B 107.10A 107.10A 120.90 +8.30 112.60 1550 ---- 125.90B 102.40A 102.40A 116.20 +8.20 108.00 1555 ---- 120.50B 97.90A 97.90A 111.50 +8.10 103.40 1560 ---- 115.80B 93.30A 93.30A 106.80 +8.00 98.80 1565 ---- 111.10B 88.90A 88.90A 102.20 +7.90 94.30 1570 ---- 106.50B 84.50A 84.50A 97.60 +7.70 89.90 1575 ---- 102.10B 80.10A 80.10A 93.10 +7.60 85.50 1580 ---- 97.90B 75.90A 75.90A 88.60 +7.50 81.10 1585 ---- 93.40B 71.70A 71.70A 84.20 +7.30 76.90 1590 ---- 88.90B 67.40A 67.40A 79.90 +7.20 72.70 1595 ---- 84.50B 63.60A 63.60A 75.60 +7.00 5 68.60 1600 ---- 80.20B 59.80A 59.80A 71.50 +6.90 5 64.60 1605 ---- 75.90B 56.00A 56.00A 67.40 +6.70 60.70 1610 ---- 71.70B 52.40A 52.40A 63.40 +6.50 56.90 1615 ---- 67.60B 48.80A 48.80A 59.50 +6.30 53.20 1620 ---- 63.60B 45.40A 45.40A 55.70 +6.00 49.70 1625 ---- 59.70B 41.70A 41.70A 52.10 +5.90 46.20 1630 ---- 55.90B 38.60A 38.60A 48.50 +5.60 42.90 1635 ---- 52.20B 35.60A 35.60A 45.10 +5.30 39.80 1640 ---- 48.70B 32.80A 32.80A 41.80 +5.00 36.80 1645 ---- 45.30B 30.30A 30.30A 38.70 +4.80 33.90 1650 ---- 42.00B 27.60A 27.60A 35.70 +4.50 31.20 1655 ---- 38.90B 25.20A 25.20A 32.90 +4.30 28.60 1660 ---- 35.90B 23.10A 23.10A 30.20 +4.00 26.20 1665 ---- 33.10B 21.00A 21.00A 27.70 +3.80 23.90 1670 ---- 30.50B 19.00A 19.00A 25.40 +3.60 21.80 1675 ---- 28.00B 17.40A 17.40A 23.20 +3.30 19.90 1680 ---- 25.60B 15.70A 15.70A 21.10 +3.00 18.10 4 4 1685 ---- 23.40B 14.30A 14.30A 19.20 +2.80 16.40 1 1 1690 ---- 21.40B 12.90A 12.90A 17.50 +2.60 14.90 3 3 1695 18.70 19.50B 11.60A 14.60A 15.90 +2.40 3 13.50 1700 13.70 17.80B 10.40A 13.60A 14.40 +2.20 8 12.20 1705 12.80 16.10B 9.50A 12.30A 13.00 +2.00 7 11.00 1710 ---- 14.60B 8.60A 8.60A 11.80 +1.90 9.90 1715 ---- 13.20B 7.70A 7.70A 10.70 +1.70 9.00 17 17 1720 ---- 12.00B 7.00A 7.00A 9.70 +1.60 8.10 1725 ---- 10.90B 6.30A 6.30A 8.70 +1.40 7.30 4 4 1730 ---- 9.80B 5.70A 5.70A 7.90 +1.30 6.60 1735 ---- 8.90B 5.20A 5.20A 7.20 +1.20 6.00 1740 ---- 8.10B 4.70A 4.70A 6.50 +1.10 5.40 1745 ---- 7.30B 4.30A 4.30A 5.80 +.90 4.90 1750 ---- 6.60B 3.80A 3.80A 5.30 +.90 4.40 1755 4.30 6.00B 3.50A 5.10B 4.80 +.80 3 4.00 1760 ---- 5.40B 3.20A 3.20A 4.30 +.70 3.60 1 1 1765 ---- 4.90B 2.90A 2.90A 3.90 +.70 3.20 1770 ---- 4.40B 2.70A 2.70A 3.50 +.60 2.90 1775 ---- 4.00B 2.50A 2.50A 3.20 +.50 2.70 1780 ---- 3.60B 2.30A 2.30A 2.90 +.50 2.40 1785 ---- 3.20B 2.00A 2.00A 2.60 +.40 2.20 1790 ---- 2.90B 1.80A 1.80A 2.30 +.30 2.00 1 1 1795 ---- 2.60B 1.70A 1.70A 2.10 +.30 1.80 1800 ---- 2.30B 1.50A 1.50A 1.90 +.30 1.60 26 26 1805 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 1810 ---- 1.90B 1.30A 1.30A 1.60 +.20 1.40 1815 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 1820 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 1825 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 1830 1.00 1.30B 1.00 1.00 1.00 +.10 3 .90 2 2 1835 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1840 ---- 1.00B ---- 1.00B .90 +.10 .80 1845 ---- .90B ---- .90B .80 +.10 .70 1850 .60 .90B .60 .60 .70 UNCH 3 .70 1855 ---- .80B ---- .80B .60 UNCH .60 1860 ---- .70B ---- .70B .60 UNCH .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 59 59 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1455 ---- ---- ---- .50A .40 ---- ---- 1460 ---- ---- ---- ---- .40 -.10 .50 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 -.10 .60 1475 .50 .50 .50 .50 .50 -.10 3 .60 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- ---- ---- .70 -.10 .80 2 2 1490 ---- ---- .80A .80A .70 -.20 .90 1495 ---- ---- .90A .90A .80 -.20 1.00 1500 .90 .90 .90 .90 .90 -.20 3 1.10 1505 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1510 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1515 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1520 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1525 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1530 ---- ---- 1.50A 1.50A 1.70 -.40 2.10 1535 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 1540 ---- ---- 1.80A 1.80A 2.10 -.50 2.60 1545 ---- ---- 2.00A 2.00A 2.30 -.60 2.90 1550 ---- ---- 2.20A 2.20A 2.60 -.70 3.30 1555 ---- ---- 2.50A 2.50A 2.90 -.80 3.70 1560 ---- ---- 2.80A 2.80A 3.20 -.90 4.10 1 1 1565 ---- 4.70B 3.10A 3.10A 3.60 -1.00 4.60 1570 4.40 5.30B 3.40A 3.80A 4.00 -1.10 3 5.10 1 1 1575 ---- 5.90B 3.80A 5.90B 4.50 -1.20 5.70 1580 ---- 6.60B 4.20A 4.20A 5.00 -1.40 6.40 1585 ---- 7.50B 4.70A 7.40B 5.60 -1.50 7.10 1590 ---- 8.30B 5.30A 8.10B 6.30 -1.60 7.90 1595 ---- 9.30B 5.90A 9.10B 7.00 -1.80 8.80 1600 ---- 10.50B 6.60A 10.40B 7.80 -2.00 9.80 1605 ---- 11.70B 7.30A 11.60B 8.70 -2.20 10.90 1610 ---- 13.00B 8.20A 12.90B 9.70 -2.40 1 12.10 1615 ---- 14.40B 9.00A 14.30B 10.80 -2.60 13.40 1620 ---- 16.00B 10.00A 16.00B 12.00 -2.80 14.80 1625 ---- 17.70B 11.20A 17.70B 13.30 -3.10 16.40 1630 ---- 19.60B 12.40A 19.50B 14.80 -3.30 18.10 1635 ---- 21.60B 13.80A 21.50B 16.40 -3.50 19.90 1640 ---- 23.90B 15.20A 23.90B 18.10 -3.80 21.90 1645 ---- 26.00B 16.80A 25.90B 20.00 -4.00 24.00 1 1 1650 ---- 28.50B 18.50A 28.40B 22.00 -4.30 43 26.30 1655 ---- 31.10B 20.50A 31.00B 24.10 -4.60 1 28.70 1 1 1660 ---- 33.90B 22.50A 33.80B 26.50 -4.80 2 31.30 1 1 1665 ---- 36.80B 24.60A 36.60B 28.90 -5.10 34.00 1670 ---- 40.10B 27.00A 40.10B 31.60 -5.30 36.90 5 5 1675 34.30 43.10B 29.50A 36.30B 34.40 -5.50 1 39.90 1680 ---- 46.30B 32.10A 46.20B 37.30 -5.80 43.10 1685 ---- 49.70B 34.90A 49.70B 40.40 -6.00 46.40 1690 ---- 53.40B 37.90A 53.40B 43.60 -6.30 49.90 1695 ---- 57.10B 41.00A 57.10B 47.00 -6.50 53.50 1700 ---- 61.00B 44.20A 61.00B 50.50 -6.70 57.20 1705 ---- 65.00B 47.70A 65.00B 54.20 -6.80 61.00 1710 ---- 69.10B 51.20A 69.10B 57.90 -7.00 64.90 1715 ---- 73.30B 54.80A 73.30B 61.80 -7.10 68.90 1720 ---- 77.50B 58.50A 77.50B 65.80 -7.30 73.10 1725 ---- 81.90B 62.30A 81.90B 69.80 -7.50 77.30 1730 ---- 86.30B 66.30A 86.30B 74.00 -7.50 81.50 1735 ---- 90.70B 70.30A 90.70B 78.20 -7.70 85.90 1740 ---- 95.20B 74.40A 95.10B 82.50 -7.80 90.30 1745 ---- 99.70B 78.60A 99.70B 86.90 -7.90 94.80 1750 ---- 104.30B 82.90A 104.30B 91.30 -8.00 99.30 1755 ---- 108.90B 87.20A 108.90B 95.80 -8.10 103.90 1760 ---- 113.70B 91.60A 113.60B 100.30 -8.20 108.50 1765 ---- 118.30B 96.10A 118.30B 104.90 -8.20 113.10 1770 ---- 123.10B 100.60A 122.70B 109.50 -8.30 117.80 1775 ---- 127.80B 105.10A 127.80B 114.20 -8.30 122.50 1780 ---- 132.90B 109.70A 132.80B 118.90 -8.40 127.30 1785 ---- 137.80B 114.80A 137.60B 123.60 -8.50 132.10 1790 ---- 142.80B 119.50A 142.40B 128.30 -8.60 136.90 1795 ---- 147.40B 124.20A 147.30B 133.10 -8.60 141.70 1800 ---- 152.40B 128.40A 152.20B 137.90 -8.60 146.50 1805 ---- 157.40B 133.70A 157.30B 142.70 -8.60 151.30 1810 ---- 162.30B 138.50A 162.20B 147.50 -8.70 156.20 1815 ---- 167.20B 143.30A 167.10B 152.40 -8.70 161.10 1820 ---- 171.90B 148.10A 171.80B 157.20 -8.80 166.00 1825 ---- 176.80B 152.90A 176.70B 162.10 -8.80 170.90 1830 ---- 181.80B 157.80A 181.70B 167.00 -8.80 175.80 1835 ---- 186.70B 162.70A 186.60B 171.90 -8.80 180.70 1840 ---- 191.60B 167.60A 191.50B 176.80 -8.80 185.60 1845 ---- 196.30B 172.40A 196.10B 181.70 -8.90 190.60 1850 ---- 201.20B 176.80A 201.20B 186.70 -8.80 195.50 1855 ---- 206.20B 182.20A 205.90B 191.60 -8.80 200.40 1860 ---- 211.10B 187.20A 211.10B 196.50 -8.90 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 12 12 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1730 +.0975 1.0755 235 ---- ---- ---- ---- 1.1230 +.0975 1.0255 240 ---- ---- ---- ---- 1.0730 +.0975 .9755 245 ---- ---- ---- ---- 1.0230 +.0975 .9255 250 ---- ---- ---- ---- .9730 +.0975 .8755 255 ---- ---- ---- ---- .9230 +.0975 .8255 260 ---- ---- ---- ---- .8730 +.0975 .7755 265 ---- ---- ---- ---- .8230 +.0975 .7255 270 ---- ---- ---- ---- .7730 +.0975 .6755 275 ---- ---- ---- ---- .7230 +.0975 .6255 280 ---- ---- ---- ---- .6730 +.0975 .5755 285 ---- ---- ---- ---- .6230 +.0975 .5255 290 ---- ---- ---- ---- .5730 +.0975 .4755 295 ---- ---- ---- ---- .5230 +.0975 .4255 300 ---- ---- ---- ---- .4730 +.0975 .3755 305 ---- ---- ---- ---- .4230 +.0970 .3260 310 ---- ---- ---- ---- .3730 +.0955 .2775 315 ---- ---- ---- ---- .3230 +.0935 .2295 320 ---- .2820B ---- .2820B .2735 +.0905 .1830 325 ---- .1405B ---- .1405B .2255 +.0860 .1395 330 ---- .2035B ---- .2035B .1785 +.0780 .1005 335 ---- .1435B ---- .1370B .1345 +.0665 .0680 340 ---- .1165B ---- .1165B .0955 +.0530 .0425 6 20 345 ---- .0810B ---- .0805B .0630 +.0375 .0255 6 350 .0140 .0520B .0140 .0285A .0390 +.0245 25 .0145 18 355 .0150 .0310B .0150 .0165A .0225 +.0145 15 .0080 1 360 .0135 .0180B .0125 .0175B .0120 +.0075 5 .0045 15 365 ---- .0095B ---- .0095B .0065 +.0040 .0025 370 ---- .0050B ---- .0050B .0035 +.0020 .0015 2 375 ---- .0025B ---- .0025B .0015 +.0010 .0005 10 10 380 ---- .0010B ---- .0010B .0010 +.0005 .0005 2 385 ---- ---- ---- ---- .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 45 16 74 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 ---- ---- ---- ---- .0005 -.0005 .0010 10 10 310 ---- ---- .0015A .0015A .0005 -.0020 .0025 2 315 ---- ---- .0020A .0020A .0005 -.0040 .0045 10 10 320 ---- ---- .0025A .0025A .0010 -.0070 .0080 325 ---- ---- .0035A .0035A .0030 -.0120 .0150 330 ---- ---- .0060A .0060A .0060 -.0195 1 .0255 10 11 335 ---- ---- .0105A .0105A .0120 -.0310 2 .0430 2 340 ---- ---- .0190A .0190A .0230 -.0445 .0675 10 26 345 ---- ---- .0330A .0330A .0405 -.0600 1 .1005 11 350 ---- ---- .0545A .0545A .0665 -.0730 .1395 355 ---- ---- .0840A .0840A .1000 -.0830 .1830 360 ---- ---- .1205A .1205A .1395 -.0900 .2295 365 ---- ---- ---- ---- .1840 -.0935 .2775 370 ---- ---- .2075A .2075A .2305 -.0955 .3260 375 ---- ---- ---- ---- .2790 -.0965 .3755 380 ---- ---- .3035A .3035A .3285 -.0970 .4255 385 ---- ---- ---- ---- .3780 -.0975 .4755 390 ---- ---- ---- ---- .4280 -.0975 .5255 395 ---- ---- ---- ---- .4780 -.0975 .5755 400 ---- ---- ---- ---- .5280 -.0975 .6255 405 ---- ---- ---- ---- .5780 -.0975 .6755 410 ---- ---- ---- ---- .6280 -.0975 .7255 415 ---- ---- ---- ---- .6780 -.0975 .7755 420 ---- ---- ---- ---- .7280 -.0975 .8255 425 ---- ---- ---- ---- .7780 -.0975 .8755 430 ---- ---- ---- ---- .8280 -.0975 .9255 435 ---- ---- ---- ---- .8780 -.0975 .9755 440 ---- ---- ---- ---- .9280 -.0975 1.0255 445 ---- ---- ---- ---- .9780 -.0975 1.0755 450 ---- ---- ---- ---- 1.0280 -.0975 1.1255 455 ---- ---- ---- ---- 1.0780 -.0975 1.1755 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 40 239 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1725 +.0975 1.0750 235 ---- ---- ---- ---- 1.1225 +.0975 1.0250 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8230 +.0980 .7250 270 ---- ---- ---- ---- .7730 +.0975 .6755 275 ---- ---- ---- ---- .7230 +.0975 .6255 280 ---- ---- ---- ---- .6730 +.0975 .5755 285 ---- ---- ---- ---- .6230 +.0975 .5255 290 ---- ---- ---- ---- .5730 +.0975 .4755 295 ---- ---- ---- ---- .5230 +.0975 .4255 300 ---- ---- ---- ---- .4730 +.0970 .3760 305 ---- ---- ---- ---- .4230 +.0960 .3270 310 ---- ---- ---- ---- .3730 +.0945 .2785 315 ---- ---- ---- ---- .3235 +.0920 .2315 320 ---- .3005B ---- .3005B .2750 +.0890 .1860 325 ---- .1615B ---- .1560B .2275 +.0840 .1435 330 ---- .2055B ---- .2055B .1815 +.0760 .1055 335 ---- .1560B ---- .1560B .1390 +.0660 .0730 340 .0930 .1215B .0930 .1050B .1010 +.0530 10 .0480 10 345 ---- .0860B ---- .0860B .0695 +.0390 .0305 1 350 ---- .0580B ---- .0580B .0450 +.0265 .0185 10 355 ---- .0370B ---- .0370B .0280 +.0170 .0110 360 ---- .0225B ---- .0225B .0165 +.0100 .0065 365 ---- .0135B ---- .0130B .0095 +.0055 .0040 370 ---- .0075B ---- .0075B .0050 +.0030 .0020 10 10 375 ---- .0040B ---- .0040B .0030 +.0015 .0015 380 ---- .0020B ---- .0020B .0015 +.0010 .0005 385 ---- .0010B ---- .0010B .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 10 10 31 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 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0015 .0020 310 ---- ---- .0020A .0020A .0005 -.0030 .0035 315 ---- ---- .0020A .0020A .0015 -.0050 .0065 320 ---- ---- .0030A .0030A .0025 -.0085 .0110 325 ---- ---- .0050A .0050A .0050 -.0135 .0185 1 330 .0135 .0135 .0085A .0095A .0095 -.0210 10 .0305 10 335 ---- ---- .0140A .0140A .0165 -.0315 .0480 5 340 ---- ---- .0240A .0240A .0285 -.0445 .0730 7 7 345 ---- ---- .0390A .0390A .0470 -.0585 .1055 350 ---- ---- .0605A .0605A .0725 -.0710 .1435 355 ---- ---- .0895A .0895A .1055 -.0805 .1860 360 ---- ---- .1255A .1255A .1440 -.0875 .2315 365 ---- ---- .1710A .1710A .1870 -.0915 .2785 370 ---- ---- .2100A .2100A .2325 -.0945 .3270 375 ---- ---- ---- ---- .2800 -.0960 .3760 380 ---- ---- .3045A .3045A .3290 -.0965 .4255 385 ---- ---- ---- ---- .3780 -.0975 .4755 390 ---- ---- ---- ---- .4280 -.0975 .5255 395 ---- ---- ---- ---- .4780 -.0975 .5755 400 ---- ---- ---- ---- .5280 -.0975 .6255 405 ---- ---- ---- ---- .5780 -.0975 .6755 410 ---- ---- ---- ---- .6280 -.0970 .7250 415 ---- ---- ---- ---- .6780 -.0970 .7750 420 ---- ---- ---- ---- .7280 -.0970 .8250 425 ---- ---- ---- ---- .7780 -.0970 .8750 430 ---- ---- ---- ---- .8280 -.0970 .9250 435 ---- ---- ---- ---- .8775 -.0975 .9750 440 ---- ---- ---- ---- .9275 -.0975 1.0250 445 ---- ---- ---- ---- .9775 -.0975 1.0750 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 7 23 H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1730 +.0975 1.0755 235 ---- ---- ---- ---- 1.1230 +.0975 1.0255 240 ---- ---- ---- ---- 1.0730 +.0975 .9755 245 ---- ---- ---- ---- 1.0230 +.0975 .9255 250 ---- ---- ---- ---- .9730 +.0975 .8755 255 ---- ---- ---- ---- .9230 +.0975 .8255 260 ---- ---- ---- ---- .8730 +.0975 .7755 265 ---- ---- ---- ---- .8230 +.0975 .7255 270 ---- ---- ---- ---- .7730 +.0975 .6755 275 ---- ---- ---- ---- .7230 +.0975 .6255 280 ---- ---- ---- ---- .6730 +.0975 .5755 285 ---- ---- ---- ---- .6230 +.0975 .5255 290 ---- ---- ---- ---- .5730 +.0975 .4755 295 ---- ---- ---- ---- .5230 +.0975 .4255 300 ---- ---- ---- ---- .4730 +.0975 .3755 305 ---- ---- ---- ---- .4230 +.0975 .3255 310 ---- ---- ---- ---- .3730 +.0975 .2755 315 ---- ---- ---- ---- .3230 +.0970 .2260 320 ---- .2740B ---- .2735B .2730 +.0960 .1770 325 ---- ---- ---- ---- .2230 +.0935 .1295 330 ---- .1775B ---- .1775B .1730 +.0865 .0865 335 ---- .0895B ---- .0895B .1245 +.0740 .0505 1 2 340 ---- .1030B ---- .1030B .0785 +.0530 .0255 2 11 345 ---- .0615B ---- .0615B .0400 +.0290 .0110 22 350 .0125 .0300B .0125 .0105A .0160 +.0115 2 .0045 6 6 355 .0050 .0120B .0050 .0050 .0050 +.0030 4 .0020 360 ---- .0040B ---- .0040B .0015 +.0005 .0010 365 ---- .0010B ---- .0010B .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 1 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 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 6 9 49 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 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- .0015A .0015A .0005 -.0015 .0020 325 ---- ---- .0010A .0010A .0005 -.0040 .0045 3 3 330 ---- ---- .0010A .0010A .0005 -.0110 .0115 8 335 .0055 .0055 .0020A .0020A .0020 -.0235 6 .0255 340 ---- ---- .0055A .0055A .0060 -.0445 2 .0505 8 345 ---- ---- .0145A .0145A .0175 -.0685 .0860 350 ---- ---- .0330A .0330A .0435 -.0860 .1295 355 ---- ---- .0650A .0650A .0825 -.0945 .1770 360 ---- ---- .1065A .1065A .1290 -.0970 .2260 1 365 ---- ---- ---- ---- .1780 -.0975 .2755 370 ---- ---- ---- ---- .2280 -.0975 .3255 375 ---- ---- ---- ---- .2780 -.0975 .3755 380 ---- ---- ---- ---- .3280 -.0975 .4255 385 ---- ---- ---- ---- .3780 -.0975 .4755 390 ---- ---- ---- ---- .4280 -.0975 .5255 395 ---- ---- ---- ---- .4780 -.0975 .5755 400 ---- ---- ---- ---- .5280 -.0975 .6255 405 ---- ---- ---- ---- .5780 -.0975 .6755 410 ---- ---- ---- ---- .6280 -.0975 .7255 415 ---- ---- ---- ---- .6780 -.0975 .7755 420 ---- ---- ---- ---- .7280 -.0975 .8255 425 ---- ---- ---- ---- .7780 -.0975 .8755 430 ---- ---- ---- ---- .8280 -.0975 .9255 435 ---- ---- ---- ---- .8780 -.0975 .9755 440 ---- ---- ---- ---- .9280 -.0975 1.0255 445 ---- ---- ---- ---- .9780 -.0975 1.0755 450 ---- ---- ---- ---- 1.0280 -.0975 1.1255 455 ---- ---- ---- ---- 1.0780 -.0975 1.1755 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 3 31 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1725 +.0975 1.0750 235 ---- ---- ---- ---- 1.1225 +.0975 1.0250 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8225 +.0975 .7250 270 ---- ---- ---- ---- .7725 +.0975 .6750 275 ---- ---- ---- ---- .7225 +.0975 .6250 280 ---- ---- ---- ---- .6725 +.0970 .5755 285 ---- ---- ---- ---- .6225 +.0970 .5255 290 ---- ---- ---- ---- .5730 +.0965 .4765 295 ---- ---- ---- ---- .5230 +.0960 .4270 300 ---- ---- ---- ---- .4735 +.0950 .3785 305 ---- ---- ---- ---- .4245 +.0935 .3310 310 ---- .4010B ---- .4010B .3760 +.0915 .2845 315 ---- ---- ---- ---- .3285 +.0890 .2395 320 ---- .3060B ---- .3060B .2815 +.0850 .1965 325 ---- .1990B ---- .1990B .2370 +.0795 .1575 330 ---- .2165B ---- .2165B .1945 +.0725 .1220 335 ---- .1700B ---- .1690B .1550 +.0630 .0920 10 36 340 ---- .1385B ---- .1385B .1205 +.0535 .0670 345 .0500 .1060B .0500 .0750A .0905 +.0430 17 .0475 10 27 350 ---- .0790B ---- .0790B .0660 +.0330 11 .0330 11 30 355 .0560 .0570B .0385 .0495B .0470 +.0245 8 .0225 16 360 .0295 .0405B .0295 .0405B .0330 +.0180 4 .0150 365 ---- .0280B ---- .0280B .0230 +.0130 3 .0100 1 1 370 .0160 .0190B .0160 .0155A .0160 +.0090 1 .0070 375 ---- .0130B ---- .0130B .0105 +.0060 .0045 380 ---- .0085B ---- .0085B .0075 +.0045 .0030 10 385 ---- .0060B ---- .0060B .0050 +.0030 .0020 390 ---- .0040B ---- .0040B .0035 +.0020 .0015 395 ---- .0025B ---- .0025B .0020 +.0010 .0010 400 ---- .0020B ---- .0020B .0015 +.0010 .0005 405 ---- .0010B ---- .0010B .0010 +.0005 .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 44 32 120 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 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0010 -.0015 .0025 300 ---- ---- .0025A .0025A .0015 -.0025 .0040 305 ---- ---- .0030A .0030A .0025 -.0035 .0060 10 310 ---- ---- .0045A .0045A .0040 -.0055 .0095 315 ---- ---- .0060A .0060A .0060 -.0085 .0145 320 ---- ---- .0090A .0090A .0095 -.0125 .0220 10 325 ---- ---- .0130A .0130A .0145 -.0180 .0325 10 330 ---- ---- .0190A .0190A .0220 -.0250 .0470 1 335 ---- ---- .0280A .0280A .0330 -.0340 .0670 340 ---- ---- .0410A .0410A .0480 -.0440 .0920 10 345 ---- ---- .0585A .0585A .0680 -.0545 .1225 350 ---- ---- .0815A .0815A .0935 -.0645 .1580 355 ---- ---- .1105A .1105A .1245 -.0730 .1975 360 ---- ---- .1435A .1435A .1605 -.0795 .2400 365 ---- ---- .1815A .1815A .2005 -.0845 .2850 370 ---- ---- .2215A .2215A .2430 -.0885 .3315 375 ---- ---- ---- ---- .2880 -.0910 .3790 380 ---- ---- .3115A .3115A .3345 -.0930 .4275 385 ---- ---- ---- ---- .3820 -.0945 .4765 390 ---- ---- .4065A .4065A .4305 -.0955 .5260 395 ---- ---- ---- ---- .4795 -.0960 .5755 400 ---- ---- .5040A .5040A .5285 -.0965 .6250 405 ---- ---- ---- ---- .5780 -.0970 .6750 410 ---- ---- ---- ---- .6280 -.0970 .7250 415 ---- ---- ---- ---- .6775 -.0975 .7750 420 ---- ---- ---- ---- .7275 -.0975 .8250 425 ---- ---- ---- ---- .7775 -.0975 .8750 430 ---- ---- ---- ---- .8275 -.0975 .9250 435 ---- ---- ---- ---- .8775 -.0975 .9750 440 ---- ---- ---- ---- .9275 -.0975 1.0250 445 ---- ---- ---- ---- .9775 -.0975 1.0750 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1725 +.0975 1.0750 235 ---- ---- ---- ---- 1.1225 +.0975 1.0250 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8225 +.0975 .7250 270 ---- ---- ---- ---- .7725 +.0975 .6750 275 ---- ---- ---- ---- .7225 +.0970 .6255 280 ---- ---- ---- ---- .6725 +.0970 .5755 285 ---- ---- ---- ---- .6225 +.0965 .5260 290 ---- ---- ---- ---- .5730 +.0960 .4770 295 ---- ---- ---- ---- .5235 +.0955 .4280 300 ---- ---- ---- ---- .4740 +.0940 .3800 305 ---- ---- ---- ---- .4255 +.0930 .3325 310 ---- .4020B ---- .4020B .3770 +.0910 .2860 315 ---- ---- ---- ---- .3300 +.0885 .2415 320 ---- .3075B ---- .3075B .2835 +.0835 .2000 325 ---- .2180B ---- .2180B .2395 +.0785 .1610 330 ---- .2190B ---- .2190B .1975 +.0710 .1265 335 ---- .1735B ---- .1735B .1590 +.0625 .0965 340 ---- .1415B ---- .1415B .1245 +.0535 .0710 345 ---- .1100B ---- .1100B .0950 +.0440 .0510 350 ---- .0835B ---- .0830B .0705 +.0345 .0360 355 ---- .0615B ---- .0610B .0515 +.0270 .0245 360 ---- .0440B ---- .0440B .0365 +.0195 .0170 365 ---- .0310B ---- .0310B .0260 +.0145 .0115 370 ---- .0220B ---- .0220B .0185 +.0105 .0080 375 ---- .0150B ---- .0145B .0130 +.0075 .0055 380 ---- .0100B ---- .0100B .0090 +.0050 .0040 385 ---- .0070B ---- .0070B .0065 +.0035 .0030 390 ---- .0050B ---- .0050B .0045 +.0025 .0020 395 ---- .0030B ---- .0030B .0035 +.0020 .0015 400 ---- .0020B ---- .0020B .0025 +.0010 .0015 405 ---- .0015B ---- .0015B .0015 +.0005 .0010 410 ---- ---- ---- ---- .0010 UNCH .0010 415 ---- ---- ---- ---- .0010 +.0005 .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- .0020A .0020A .0010 -.0015 .0025 295 ---- ---- .0025A .0025A .0015 -.0020 .0035 300 ---- ---- .0030A .0030A .0020 -.0030 .0050 305 ---- ---- .0040A .0040A .0030 -.0045 .0075 310 ---- ---- .0055A .0055A .0050 -.0065 .0115 315 ---- ---- .0070A .0070A .0075 -.0095 .0170 320 ---- ---- .0105A .0105A .0115 -.0135 .0250 1 325 ---- ---- .0150A .0150A .0170 -.0190 .0360 330 ---- ---- .0220A .0220A .0255 -.0260 .0515 335 ---- ---- .0315A .0315A .0365 -.0350 .0715 1 340 ---- ---- .0450A .0450A .0520 -.0440 .0960 345 ---- ---- .0630A .0630A .0725 -.0535 .1260 350 ---- ---- .0860A .0860A .0980 -.0630 .1610 355 ---- ---- .1140A .1140A .1285 -.0710 .1995 360 ---- ---- .1470A .1470A .1640 -.0775 .2415 365 ---- ---- .1840A .1840A .2035 -.0825 .2860 370 ---- ---- .2245A .2245A .2455 -.0870 .3325 375 ---- ---- .3310A .3310A .2900 -.0905 .3805 380 ---- ---- .3130A .3130A .3365 -.0920 .4285 385 ---- ---- ---- ---- .3835 -.0940 .4775 390 ---- ---- .4075A .4075A .4315 -.0955 .5270 395 ---- ---- ---- ---- .4805 -.0955 .5760 400 ---- ---- .5050A .5050A .5295 -.0965 .6260 405 ---- ---- ---- ---- .5785 -.0970 .6755 410 ---- ---- ---- ---- .6285 -.0970 .7255 415 ---- ---- ---- ---- .6780 -.0970 .7750 420 ---- ---- ---- ---- .7275 -.0975 .8250 425 ---- ---- ---- ---- .7775 -.0975 .8750 430 ---- ---- ---- ---- .8275 -.0975 .9250 435 ---- ---- ---- ---- .8775 -.0975 .9750 440 ---- ---- ---- ---- .9275 -.0975 1.0250 445 ---- ---- ---- ---- .9775 -.0975 1.0750 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1725 +.0975 1.0750 235 ---- ---- ---- ---- 1.1225 +.0975 1.0250 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8225 +.0975 .7250 270 ---- ---- ---- ---- .7725 +.0975 .6750 275 ---- ---- ---- ---- .7225 +.0975 .6250 280 ---- ---- ---- ---- .6725 +.0975 .5750 285 ---- ---- ---- ---- .6230 +.0975 .5255 290 ---- ---- ---- ---- .5730 +.0975 .4755 295 ---- ---- ---- ---- .5230 +.0965 .4265 300 ---- ---- ---- ---- .4730 +.0960 .3770 305 ---- ---- ---- ---- .4230 +.0940 .3290 310 ---- .3690B ---- .3690B .3740 +.0925 .2815 315 ---- ---- ---- ---- .3255 +.0905 .2350 320 ---- .3030B ---- .3030B .2780 +.0865 .1915 325 ---- .1855B ---- .1830B .2320 +.0810 .1510 330 ---- .2105B ---- .2105B .1885 +.0740 .1145 335 ---- .1635B ---- .1635B .1475 +.0640 .0835 340 ---- .1295B ---- .1295B .1115 +.0530 .0585 10 345 ---- .0970B ---- .0970B .0810 +.0415 .0395 350 ---- .0690B ---- .0690B .0565 +.0305 .0260 355 ---- .0475B ---- .0475B .0380 +.0215 .0165 5 360 ---- .0320B ---- .0320B .0250 +.0145 .0105 365 ---- .0210B ---- .0210B .0165 +.0095 .0070 10 370 ---- .0135B ---- .0135B .0105 +.0060 .0045 375 ---- .0085B ---- .0085B .0070 +.0040 .0030 380 ---- .0050B ---- .0050B .0045 +.0025 .0020 385 ---- .0030B ---- .0030B .0030 +.0015 .0015 390 ---- .0015B ---- .0015B .0020 +.0010 .0010 395 ---- .0010B ---- .0010B .0015 +.0010 .0005 400 ---- ---- ---- ---- .0010 +.0005 .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0005 -.0020 .0025 1 305 ---- ---- .0025A .0025A .0010 -.0030 .0040 310 ---- ---- .0030A .0030A .0020 -.0045 .0065 10 315 ---- ---- .0040A .0040A .0030 -.0075 .0105 10 320 ---- ---- .0060A .0060A .0055 -.0110 .0165 325 ---- ---- .0090A .0090A .0095 -.0165 .0260 330 ---- ---- .0140A .0140A .0160 -.0235 .0395 14 335 ---- ---- .0215A .0215A .0255 -.0330 .0585 5 340 ---- ---- .0330A .0330A .0390 -.0445 .0835 345 ---- ---- .0495A .0495A .0585 -.0560 .1145 10 16 350 ---- ---- .0720A .0720A .0840 -.0670 .1510 355 ---- ---- .1005A .1005A .1155 -.0760 .1915 360 ---- ---- .1345A .1345A .1525 -.0830 .2355 365 ---- ---- .1790A .1790A .1940 -.0875 .2815 370 ---- ---- .2160A .2160A .2380 -.0910 .3290 375 ---- ---- ---- ---- .2845 -.0930 .3775 380 ---- ---- .3075A .3075A .3320 -.0945 .4265 385 ---- ---- ---- ---- .3805 -.0955 .4760 390 ---- ---- .4050A .4050A .4295 -.0960 .5255 395 ---- ---- ---- ---- .4785 -.0970 .5755 400 ---- ---- ---- ---- .5280 -.0970 .6250 405 ---- ---- ---- ---- .5780 -.0970 .6750 410 ---- ---- ---- ---- .6280 -.0970 .7250 415 ---- ---- ---- ---- .6775 -.0975 .7750 420 ---- ---- ---- ---- .7275 -.0975 .8250 425 ---- ---- ---- ---- .7775 -.0975 .8750 430 ---- ---- ---- ---- .8275 -.0975 .9250 435 ---- ---- ---- ---- .8775 -.0975 .9750 440 ---- ---- ---- ---- .9275 -.0975 1.0250 445 ---- ---- ---- ---- .9775 -.0975 1.0750 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 56 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- 1.0320A 1.1225 ---- ---- 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8225 +.0975 .7250 270 ---- ---- ---- ---- .7725 +.0975 .6750 275 ---- ---- ---- ---- .7225 +.0970 .6255 280 ---- ---- ---- ---- .6725 +.0965 .5760 285 ---- ---- ---- ---- .6230 +.0960 .5270 290 ---- ---- ---- ---- .5735 +.0950 .4785 295 ---- ---- ---- ---- .5245 +.0945 .4300 300 ---- .5015B ---- .5015B .4755 +.0925 .3830 305 ---- ---- ---- ---- .4275 +.0910 .3365 310 ---- .4050B ---- .4050B .3805 +.0885 .2920 315 ---- ---- ---- ---- .3345 +.0855 .2490 320 ---- .3135B ---- .3135B .2895 +.0810 .2085 325 ---- .2530B ---- .2530B .2470 +.0755 .1715 330 ---- .2280B ---- .2280B .2070 +.0690 .1380 335 ---- .1895B ---- .1895B .1705 +.0620 .1085 340 ---- .1540B ---- .1540B .1375 +.0540 .0835 345 ---- .1230B ---- .1230B .1085 +.0455 .0630 350 .0810 .0965B .0810 .0710A .0845 +.0380 2 .0465 355 ---- .0745B ---- .0745B .0645 +.0305 .0340 360 ---- .0565B ---- .0565B .0490 +.0245 .0245 11 365 ---- .0420B ---- .0420B .0365 +.0190 .0175 370 ---- .0315B ---- .0315B .0270 +.0145 .0125 375 ---- .0230B ---- .0230B .0200 +.0110 .0090 380 ---- .0170B ---- .0170B .0150 +.0085 .0065 385 ---- .0125B ---- .0125B .0110 +.0065 .0045 390 ---- .0090B ---- .0090B .0080 +.0045 .0035 1 395 ---- .0065B ---- .0065B .0060 +.0035 .0025 400 ---- .0050B ---- .0050B .0040 +.0025 .0015 405 ---- .0035B ---- .0035B .0030 +.0020 .0010 410 ---- .0025B ---- .0025B .0020 +.0010 .0010 415 ---- .0020B ---- .0020B .0015 +.0010 .0005 420 ---- .0015B ---- .0015B .0010 +.0005 .0005 425 ---- .0010B ---- .0010B .0010 +.0005 .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 2 12 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 235 ---- ---- ---- .0015A .0005 ---- ---- 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0010 .0015 285 ---- ---- ---- ---- .0010 -.0015 .0025 290 ---- ---- .0025A .0025A .0015 -.0025 .0040 1 295 ---- ---- .0035A .0035A .0025 -.0035 .0060 300 ---- ---- .0045A .0045A .0040 -.0045 .0085 1 1 305 ---- ---- .0060A .0060A .0055 -.0065 .0120 310 ---- ---- .0080A .0080A .0085 -.0090 .0175 315 ---- ---- .0115A .0115A .0120 -.0125 .0245 1 320 ---- ---- .0160A .0160A .0175 -.0165 .0340 13 325 ---- ---- .0220A .0220A .0250 -.0215 .0465 1 330 ---- ---- .0305A .0305A .0350 -.0280 .0630 335 ---- ---- .0415A .0415A .0480 -.0355 .0835 340 ---- ---- .0565A .0565A .0650 -.0435 .1085 345 ---- ---- .0755A .0755A .0860 -.0520 .1380 350 ---- ---- .0990A .0990A .1120 -.0595 .1715 355 ---- ---- .1280A .1280A .1420 -.0670 .2090 360 ---- ---- .1600A .1600A .1760 -.0735 .2495 365 ---- ---- .1955A .1955A .2140 -.0785 .2925 370 ---- ---- .2345A .2345A .2545 -.0825 .3370 375 ---- ---- .2825A .2825A .2970 -.0865 .3835 380 ---- ---- .3195A .3195A .3420 -.0890 .4310 385 ---- ---- ---- ---- .3880 -.0910 .4790 390 ---- ---- .4115A .4115A .4350 -.0925 .5275 395 ---- ---- ---- ---- .4825 -.0945 .5770 400 ---- ---- .5075A .5075A .5310 -.0950 .6260 405 ---- ---- ---- ---- .5800 -.0955 .6755 410 ---- ---- ---- ---- .6290 -.0965 .7255 415 ---- ---- ---- ---- .6785 -.0965 .7750 420 ---- ---- ---- ---- .7280 -.0970 .8250 425 ---- ---- ---- ---- .7780 -.0970 .8750 430 ---- ---- ---- ---- .8275 -.0975 .9250 435 ---- ---- ---- ---- .8775 -.0975 .9750 440 ---- ---- ---- ---- .9275 -.0975 1.0250 445 ---- ---- ---- ---- .9775 -.0975 1.0750 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 17 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- 1.0320A 1.1225 ---- ---- 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8225 +.0975 .7250 270 ---- ---- ---- ---- .7725 +.0970 .6755 275 ---- ---- ---- ---- .7225 +.0970 .6255 280 ---- ---- ---- ---- .6725 +.0960 .5765 285 ---- ---- ---- ---- .6230 +.0955 .5275 290 ---- ---- ---- ---- .5735 +.0945 .4790 295 ---- ---- ---- ---- .5245 +.0935 .4310 300 ---- .5015B ---- .5015B .4760 +.0920 .3840 305 ---- ---- ---- ---- .4280 +.0900 .3380 310 ---- .4055B ---- .4055B .3810 +.0875 .2935 315 ---- .2715B ---- ---- .3355 +.0845 .2510 320 ---- .3150B ---- .3150B .2910 +.0800 .2110 325 ---- .2560B ---- .2480B .2490 +.0750 .1740 330 ---- .2300B ---- .2300B .2095 +.0685 .1410 335 ---- .1915B ---- .1915B .1730 +.0615 .1115 340 ---- .1570B ---- .1570B .1400 +.0535 .0865 345 ---- .1260B ---- .1260B .1115 +.0455 .0660 350 ---- .1000B ---- .0995B .0875 +.0380 .0495 355 ---- .0775B ---- .0775B .0675 +.0310 .0365 360 ---- .0595B ---- .0590B .0515 +.0250 .0265 365 ---- .0450B ---- .0445B .0385 +.0190 .0195 370 ---- .0335B ---- .0335B .0290 +.0150 .0140 375 .0195 .0250B .0195 .0180A .0220 +.0115 10 .0105 380 ---- .0185B ---- .0185B .0165 +.0090 .0075 385 ---- .0135B ---- .0135B .0120 +.0065 .0055 390 ---- .0100B ---- .0100B .0090 +.0050 .0040 395 ---- .0075B ---- .0075B .0065 +.0035 .0030 400 ---- .0055B ---- .0055B .0050 +.0030 .0020 405 ---- .0040B ---- .0040B .0035 +.0020 .0015 410 ---- .0030B ---- .0030B .0025 +.0015 .0010 415 ---- .0025B ---- .0025B .0020 +.0010 .0010 420 ---- .0015B ---- .0015B .0015 +.0010 .0005 425 ---- .0010B ---- .0010B .0010 +.0005 .0005 430 ---- ---- ---- ---- .0010 +.0005 .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 H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 235 ---- ---- ---- .0015A .0005 ---- ---- 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0010 .0015 280 ---- ---- ---- ---- .0010 -.0010 .0020 285 ---- ---- .0025A .0025A .0010 -.0020 .0030 290 ---- ---- .0030A .0030A .0020 -.0025 .0045 295 ---- ---- .0035A .0035A .0030 -.0035 .0065 300 ---- ---- .0050A .0050A .0045 -.0050 .0095 305 ---- ---- .0065A .0065A .0065 -.0070 .0135 310 ---- ---- .0090A .0090A .0095 -.0095 .0190 315 ---- ---- .0125A .0125A .0135 -.0130 .0265 320 ---- ---- .0170A .0170A .0190 -.0175 .0365 325 ---- ---- .0235A .0235A .0270 -.0225 .0495 330 ---- ---- .0325A .0325A .0370 -.0290 .0660 335 ---- ---- .0440A .0440A .0505 -.0360 .0865 340 ---- ---- .0595A .0595A .0680 -.0435 .1115 345 ---- ---- .0785A .0785A .0890 -.0520 .1410 350 ---- ---- .1020A .1020A .1150 -.0590 .1740 355 ---- ---- .1310A .1310A .1445 -.0665 .2110 360 ---- ---- .1630A .1630A .1785 -.0725 .2510 365 ---- ---- .1985A .1985A .2160 -.0780 .2940 370 ---- ---- .2370A .2370A .2560 -.0825 .3385 375 ---- ---- .3200A .3200A .2990 -.0855 .3845 380 ---- ---- .3215A .3215A .3435 -.0885 .4320 385 ---- ---- ---- ---- .3890 -.0910 .4800 390 ---- ---- .4125A .4125A .4360 -.0925 .5285 395 ---- ---- ---- ---- .4835 -.0935 .5770 400 ---- ---- .5085A .5085A .5315 -.0950 .6265 405 ---- ---- ---- ---- .5805 -.0955 .6760 410 ---- ---- ---- ---- .6295 -.0960 .7255 415 ---- ---- ---- ---- .6785 -.0965 .7750 420 ---- ---- ---- ---- .7280 -.0970 .8250 425 ---- ---- ---- ---- .7780 -.0970 .8750 430 ---- ---- ---- ---- .8275 -.0975 .9250 435 ---- ---- ---- ---- .8775 -.0975 .9750 440 ---- ---- ---- ---- .9275 -.0975 1.0250 445 ---- ---- ---- ---- .9775 -.0975 1.0750 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.1725 +.0975 1.0750 235 ---- ---- ---- ---- 1.1225 +.0975 1.0250 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8225 +.0975 .7250 270 ---- ---- ---- ---- .7725 +.0975 .6750 275 ---- ---- ---- ---- .7225 +.0970 .6255 280 ---- ---- ---- ---- .6725 +.0965 .5760 285 ---- ---- ---- ---- .6230 +.0965 .5265 290 ---- ---- ---- ---- .5730 +.0955 .4775 295 ---- ---- ---- ---- .5240 +.0950 .4290 300 ---- .4695B ---- .4695B .4750 +.0935 .3815 305 ---- ---- ---- ---- .4265 +.0920 .3345 310 ---- .4035B ---- .4035B .3785 +.0895 .2890 315 ---- ---- ---- ---- .3315 +.0860 .2455 320 ---- .3100B ---- .3100B .2865 +.0825 .2040 325 ---- .2325B ---- .2310B .2430 +.0770 .1660 330 ---- .2235B ---- .2235B .2020 +.0700 .1320 335 ---- .1840B ---- .1840B .1645 +.0620 .1025 340 ---- .1475B ---- .1475B .1310 +.0535 .0775 345 ---- .1165B ---- .1160B .1020 +.0445 .0575 350 ---- .0900B ---- .0890B .0780 +.0365 .0415 355 ---- .0680B ---- .0670B .0580 +.0285 .0295 360 ---- .0500B ---- .0500B .0430 +.0220 .0210 365 ---- .0365B ---- .0365B .0310 +.0165 .0145 370 ---- .0265B ---- .0265B .0225 +.0120 .0105 375 ---- .0185B ---- .0185B .0165 +.0090 .0075 6 380 ---- .0130B ---- .0130B .0120 +.0065 .0055 385 ---- .0095B ---- .0095B .0085 +.0045 .0040 390 ---- .0065B ---- .0065B .0060 +.0035 .0025 395 ---- .0045B ---- .0045B .0045 +.0025 .0020 400 ---- .0035B ---- .0035B .0030 +.0015 .0015 405 ---- .0025B ---- .0025B .0025 +.0015 .0010 410 ---- .0015B ---- .0015B .0015 +.0005 .0010 415 ---- .0010B ---- .0010B .0010 +.0005 .0005 420 ---- ---- ---- ---- .0010 +.0005 .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0010 .0015 285 ---- ---- ---- ---- .0005 -.0015 .0020 290 ---- ---- .0025A .0025A .0010 -.0020 .0030 295 ---- ---- .0030A .0030A .0020 -.0025 .0045 300 ---- ---- .0035A .0035A .0030 -.0035 .0065 305 ---- ---- .0050A .0050A .0045 -.0055 .0100 310 ---- ---- .0065A .0065A .0065 -.0080 .0145 10 315 ---- ---- .0090A .0090A .0095 -.0110 .0205 320 ---- ---- .0130A .0130A .0140 -.0155 .0295 325 ---- ---- .0185A .0185A .0205 -.0210 .0415 330 ---- ---- .0260A .0260A .0300 -.0270 .0570 335 ---- ---- .0365A .0365A .0425 -.0350 .0775 340 ---- ---- .0505A .0505A .0590 -.0435 .1025 345 ---- ---- .0690A .0690A .0795 -.0530 .1325 350 ---- ---- .0925A .0925A .1055 -.0610 .1665 355 ---- ---- .1215A .1215A .1355 -.0690 .2045 7 360 ---- ---- .1540A .1540A .1700 -.0755 .2455 365 ---- ---- .1900A .1900A .2085 -.0810 .2895 370 ---- ---- .2295A .2295A .2500 -.0850 .3350 375 ---- ---- .3150A .3150A .2935 -.0885 .3820 380 ---- ---- .3165A .3165A .3390 -.0910 .4300 385 ---- ---- ---- ---- .3855 -.0930 .4785 390 ---- ---- .4095A .4095A .4330 -.0940 .5270 395 ---- ---- ---- ---- .4815 -.0950 .5765 400 ---- ---- .5065A .5065A .5300 -.0960 .6260 405 ---- ---- ---- ---- .5790 -.0965 .6755 410 ---- ---- ---- ---- .6285 -.0970 .7255 415 ---- ---- ---- ---- .6780 -.0970 .7750 420 ---- ---- ---- ---- .7280 -.0970 .8250 425 ---- ---- ---- ---- .7775 -.0975 .8750 430 ---- ---- ---- ---- .8275 -.0975 .9250 435 ---- ---- ---- ---- .8775 -.0975 .9750 440 ---- ---- ---- ---- .9275 -.0975 1.0250 445 ---- ---- ---- ---- .9775 -.0975 1.0750 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- 1.0160A 1.1070 ---- ---- 240 ---- ---- ---- ---- 1.0570 +.0995 .9575 245 ---- ---- ---- ---- 1.0070 +.0995 .9075 250 ---- ---- ---- ---- .9570 +.0995 .8575 255 ---- ---- ---- ---- .9070 +.0995 .8075 260 ---- ---- ---- ---- .8570 +.0995 .7575 265 ---- ---- ---- ---- .8070 +.0995 .7075 270 ---- ---- ---- ---- .7570 +.0990 .6580 275 ---- ---- ---- ---- .7070 +.0985 .6085 280 ---- ---- ---- ---- .6575 +.0980 .5595 285 ---- ---- ---- ---- .6085 +.0975 .5110 290 ---- .5545B ---- .5540B .5595 +.0960 .4635 295 ---- ---- ---- ---- .5110 +.0945 .4165 300 ---- .4860B ---- .4860B .4635 +.0930 .3705 305 ---- ---- ---- ---- .4165 +.0905 .3260 310 ---- .3925B ---- .3920B .3705 +.0875 .2830 315 ---- ---- ---- ---- .3260 +.0835 .2425 320 ---- .3050B ---- .3050B .2835 +.0785 .2050 325 ---- .2185B ---- .2185B .2435 +.0735 .1700 3 3 330 ---- .2240B ---- .2240B .2060 +.0670 .1390 1 1 335 ---- .1880B ---- .1880B .1715 +.0605 .1110 340 ---- .1555B ---- .1555B .1410 +.0535 .0875 345 ---- .1265B ---- .1265B .1140 +.0460 .0680 10 10 350 ---- .1015B ---- .1015B .0910 +.0390 .0520 355 ---- .0805B ---- .0805B .0720 +.0325 .0395 360 ---- .0635B ---- .0635B .0565 +.0270 .0295 365 ---- .0490B ---- .0490B .0440 +.0215 .0225 370 ---- .0380B ---- .0380B .0340 +.0175 .0165 375 ---- .0290B ---- .0290B .0265 +.0140 .0125 380 ---- .0220B ---- .0220B .0205 +.0110 .0095 385 ---- .0170B ---- .0170B .0160 +.0085 .0075 390 ---- .0130B ---- .0130B .0125 +.0065 .0060 395 ---- .0100B ---- .0095B .0100 +.0055 .0045 400 ---- .0075B ---- .0075B .0080 +.0045 .0035 405 ---- .0060B ---- .0060B .0065 +.0035 .0030 410 ---- .0045B ---- .0045B .0055 +.0030 .0025 415 ---- .0035B ---- .0035B .0045 +.0025 .0020 420 ---- .0025B ---- .0025B .0035 +.0015 .0020 425 ---- .0020B ---- .0020B .0030 +.0015 .0015 430 ---- ---- ---- ---- .0025 +.0010 .0015 435 ---- ---- ---- ---- .0020 +.0010 .0010 440 ---- ---- ---- ---- .0020 +.0010 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 H4E NOV22 Copper Weekly Friday Option - Week 4 PUT 235 ---- ---- ---- .0020A .0005 ---- ---- 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0010 .0015 275 ---- ---- ---- ---- .0010 -.0010 .0020 280 ---- ---- ---- ---- .0015 -.0015 .0030 285 ---- ---- .0040A .0040A .0020 -.0025 .0045 290 ---- ---- .0050A .0050A .0035 -.0030 .0065 295 ---- ---- .0060A .0060A .0050 -.0045 .0095 300 ---- ---- .0080A .0080A .0070 -.0065 .0135 305 ---- ---- .0105A .0105A .0100 -.0090 .0190 310 ---- ---- .0140A .0140A .0145 -.0120 .0265 315 ---- ---- .0190A .0190A .0200 -.0155 .0355 320 ---- ---- .0250A .0250A .0270 -.0205 .0475 325 ---- ---- .0335A .0335A .0370 -.0260 .0630 330 ---- ---- .0440A .0440A .0495 -.0320 .0815 335 ---- ---- .0580A .0580A .0650 -.0390 .1040 340 ---- ---- .0750A .0750A .0840 -.0460 .1300 345 ---- ---- .0965A .0965A .1070 -.0535 .1605 350 ---- ---- .1215A .1215A .1340 -.0605 .1945 355 ---- ---- .1520A .1520A .1650 -.0665 .2315 360 ---- ---- .1845A .1845A .1990 -.0725 .2715 365 ---- ---- .2200A .2200A .2365 -.0775 .3140 370 ---- ---- .2585A .2585A .2765 -.0820 .3585 375 ---- ---- ---- ---- .3190 -.0855 .4045 380 ---- ---- .3425A .3425A .3630 -.0885 .4515 385 ---- ---- ---- ---- .4085 -.0905 .4990 390 ---- ---- .4330A .4330A .4550 -.0925 .5475 395 ---- ---- ---- ---- .5025 -.0935 .5960 400 ---- ---- .5275A .5275A .5500 -.0955 .6455 405 ---- ---- ---- ---- .5985 -.0960 .6945 410 ---- ---- ---- ---- .6475 -.0965 .7440 415 ---- ---- ---- ---- .6965 -.0970 .7935 420 ---- ---- .7225A .7225A .7455 -.0980 .8435 425 ---- ---- ---- ---- .7950 -.0980 .8930 430 ---- ---- ---- ---- .8445 -.0985 .9430 435 ---- ---- ---- ---- .8940 -.0985 .9925 440 ---- ---- ---- ---- .9440 -.0985 1.0425 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- 1.0630A 1.1070 ---- ---- 240 ---- ---- ---- 1.0130A 1.0570 ---- ---- 245 ---- ---- ---- .9630A 1.0070 ---- ---- 250 ---- ---- ---- .9130A .9570 ---- ---- 255 ---- ---- ---- .8635A .9070 ---- ---- 260 ---- ---- ---- .8140A .8570 ---- ---- 265 ---- ---- ---- .7640A .8070 ---- ---- 270 ---- ---- ---- .7150A .7575 ---- ---- 275 ---- ---- ---- .6655A .7080 ---- ---- 280 ---- ---- ---- .6165A .6585 ---- ---- 285 ---- ---- ---- .5685A .6095 ---- ---- 290 ---- ---- ---- .5205A .5605 ---- ---- 295 ---- ---- ---- .4735A .5125 ---- ---- 300 ---- ---- ---- .4275A .4650 ---- ---- 305 ---- ---- ---- .3830A .4180 ---- ---- 310 ---- ---- ---- .3400A .3725 ---- ---- 315 ---- ---- ---- .2995A .3280 ---- ---- 320 ---- ---- ---- .2600A .2855 ---- ---- 325 ---- ---- ---- .2215A .2455 ---- ---- 330 ---- ---- ---- .1860A .2085 ---- ---- 335 ---- ---- ---- .1535A .1745 ---- ---- 340 ---- ---- ---- .1255A .1440 ---- ---- 345 ---- ---- ---- .1015A .1170 ---- ---- 350 ---- ---- ---- .0805A .0940 ---- ---- 355 ---- ---- ---- .0635A .0740 ---- ---- 360 ---- ---- ---- .0500A .0575 ---- ---- 365 ---- ---- ---- .0390A .0445 ---- ---- 370 ---- ---- ---- .0305A .0345 ---- ---- 375 ---- ---- ---- .0240A .0265 ---- ---- 380 ---- ---- ---- .0190A .0205 ---- ---- 385 ---- ---- ---- .0150A .0160 ---- ---- 390 ---- ---- ---- .0120A .0125 ---- ---- 395 ---- ---- ---- .0100A .0095 ---- ---- 400 ---- ---- ---- .0085A .0075 ---- ---- 405 ---- ---- ---- .0070A .0060 ---- ---- 410 ---- ---- ---- .0060A .0045 ---- ---- 415 ---- ---- ---- .0055A .0035 ---- ---- 420 ---- ---- ---- .0050A .0030 ---- ---- 425 ---- ---- ---- .0040A .0025 ---- ---- 430 ---- ---- ---- .0040A .0020 ---- ---- 435 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M NOV22 Copper Weekly Monday Option - Week 4 PUT 235 ---- ---- ---- .0020A .0005 ---- ---- 240 ---- ---- ---- .0020A .0005 ---- ---- 245 ---- ---- ---- .0020A .0005 ---- ---- 250 ---- ---- ---- .0020A .0005 ---- ---- 255 ---- ---- ---- .0025A .0005 ---- ---- 260 ---- ---- ---- .0025A .0005 ---- ---- 265 ---- ---- ---- .0025A .0010 ---- ---- 270 ---- ---- ---- .0030A .0010 ---- ---- 275 ---- ---- ---- .0035A .0015 ---- ---- 280 ---- ---- ---- .0040A .0025 ---- ---- 285 ---- ---- ---- .0045A .0035 ---- ---- 290 ---- ---- ---- .0055A .0045 ---- ---- 295 ---- ---- ---- .0065A .0065 ---- ---- 300 ---- ---- ---- .0085A .0090 ---- ---- 305 ---- ---- ---- .0115A .0120 ---- ---- 310 ---- ---- ---- .0155A .0160 ---- ---- 315 ---- ---- ---- .0210A .0215 ---- ---- 320 ---- ---- ---- .0275A .0290 ---- ---- 325 ---- ---- ---- .0360A .0390 ---- ---- 330 ---- ---- ---- .0475A .0520 ---- ---- 335 ---- ---- ---- .0615A .0680 ---- ---- 340 ---- ---- ---- .0790A .0870 ---- ---- 345 ---- ---- ---- .1005A .1100 ---- ---- 350 ---- ---- ---- .1255A .1365 ---- ---- 355 ---- ---- ---- .1540A .1665 ---- ---- 360 ---- ---- ---- .1865A .2000 ---- ---- 365 ---- ---- ---- .2220A .2370 ---- ---- 370 ---- ---- ---- .2600A .2765 ---- ---- 375 ---- ---- ---- .3690A .3190 ---- ---- 380 ---- ---- ---- .3440A .3630 ---- ---- 385 ---- ---- ---- .4580A .4080 ---- ---- 390 ---- ---- ---- .4340A .4545 ---- ---- 395 ---- ---- ---- .5520A .5015 ---- ---- 400 ---- ---- ---- .5280A .5495 ---- ---- 405 ---- ---- ---- .6480A .5980 ---- ---- 410 ---- ---- ---- .6970A .6465 ---- ---- 415 ---- ---- ---- .7460A .6955 ---- ---- 420 ---- ---- ---- .7230A .7450 ---- ---- 425 ---- ---- ---- .8450A .7940 ---- ---- 430 ---- ---- ---- .8945A .8435 ---- ---- 435 ---- ---- ---- .9440A .8935 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1570 +.0995 1.0575 235 ---- ---- ---- ---- 1.1070 +.0995 1.0075 240 ---- ---- ---- ---- 1.0570 +.0995 .9575 245 ---- ---- ---- ---- 1.0070 +.0995 .9075 250 ---- ---- ---- ---- .9570 +.0995 .8575 255 ---- ---- ---- ---- .9070 +.0995 .8075 260 ---- ---- ---- ---- .8570 +.0995 .7575 265 ---- ---- ---- ---- .8070 +.0995 .7075 270 ---- ---- ---- ---- .7570 +.0990 .6580 275 ---- ---- ---- ---- .7070 +.0985 .6085 280 ---- ---- ---- ---- .6575 +.0980 .5595 285 ---- ---- ---- ---- .6080 +.0970 .5110 290 ---- .5370B ---- .5370B .5590 +.0960 .4630 295 ---- ---- ---- ---- .5105 +.0950 .4155 300 ---- .4860B ---- .4860B .4625 +.0930 .3695 305 ---- ---- ---- ---- .4155 +.0910 .3245 310 ---- .3910B ---- .3910B .3690 +.0875 .2815 315 ---- .2900B ---- ---- .3245 +.0840 .2405 320 ---- .3020B ---- .3015B .2815 +.0790 .2025 325 ---- .2530B ---- .2530B .2405 +.0735 .1670 330 ---- .2205B ---- .2205B .2025 +.0670 .1355 335 ---- .1840B ---- .1840B .1675 +.0600 .1075 340 ---- .1505B ---- .1505B .1365 +.0525 .0840 345 ---- .1215B ---- .1215B .1090 +.0450 .0640 350 ---- .0970B ---- .0970B .0860 +.0380 .0480 355 ---- .0760B ---- .0760B .0675 +.0315 .0360 1 360 ---- .0590B ---- .0590B .0520 +.0255 .0265 365 ---- .0450B ---- .0450B .0400 +.0205 .0195 370 ---- .0340B ---- .0340B .0305 +.0165 .0140 2 375 ---- .0260B ---- .0260B .0235 +.0130 .0105 380 ---- .0195B ---- .0195B .0180 +.0100 .0080 385 ---- .0145B ---- .0145B .0140 +.0080 .0060 390 ---- .0110B ---- .0110B .0110 +.0065 .0045 395 ---- .0085B ---- .0080B .0085 +.0050 .0035 400 ---- .0065B ---- .0065B .0065 +.0035 .0030 405 ---- .0050B ---- .0050B .0055 +.0030 .0025 410 ---- .0035B ---- .0035B .0040 +.0020 .0020 415 ---- .0030B ---- .0030B .0035 +.0020 .0015 420 ---- .0020B ---- .0020B .0025 +.0010 .0015 425 ---- .0015B ---- .0015B .0020 +.0010 .0010 430 ---- ---- ---- ---- .0020 +.0010 .0010 435 ---- ---- ---- ---- .0015 +.0005 .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 +.0005 .0005 450 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 -.0010 .0020 280 ---- ---- ---- ---- .0015 -.0010 .0025 285 ---- ---- .0035A .0035A .0020 -.0020 .0040 290 ---- ---- .0045A .0045A .0030 -.0030 .0060 295 ---- ---- .0055A .0055A .0045 -.0045 .0090 300 ---- ---- .0070A .0070A .0065 -.0060 .0125 305 ---- ---- .0095A .0095A .0090 -.0085 .0175 310 ---- ---- .0130A .0130A .0130 -.0115 .0245 1 315 ---- ---- .0175A .0175A .0180 -.0155 .0335 320 ---- ---- .0235A .0235A .0245 -.0205 .0450 325 ---- ---- .0315A .0315A .0340 -.0260 .0600 330 ---- ---- .0420A .0420A .0455 -.0325 .0780 1 335 ---- ---- .0555A .0555A .0605 -.0395 .1000 340 ---- ---- .0720A .0720A .0795 -.0465 .1260 345 ---- ---- .0930A .0930A .1020 -.0545 .1565 350 ---- ---- .1180A .1180A .1290 -.0615 .1905 355 ---- ---- .1475A .1475A .1600 -.0680 .2280 360 ---- ---- .1805A .1805A .1950 -.0735 .2685 365 ---- ---- .2165A .2165A .2325 -.0790 .3115 370 .2995 .2995 .2555A .2700A .2730 -.0830 3 .3560 1 3 375 ---- ---- .3400A .3400A .3160 -.0865 .4025 380 ---- ---- .3400A .3400A .3605 -.0890 .4495 385 ---- ---- ---- ---- .4060 -.0915 .4975 390 ---- ---- .4315A .4315A .4530 -.0935 .5465 395 ---- ---- ---- ---- .5005 -.0950 .5955 400 ---- ---- .5265A .5265A .5490 -.0955 .6445 405 ---- ---- ---- ---- .5975 -.0965 .6940 410 ---- ---- ---- ---- .6465 -.0970 .7435 415 ---- ---- ---- ---- .6955 -.0980 .7935 420 ---- ---- ---- ---- .7450 -.0980 .8430 425 ---- ---- ---- ---- .7945 -.0985 .8930 430 ---- ---- ---- ---- .8440 -.0985 .9425 435 ---- ---- ---- ---- .8935 -.0990 .9925 440 ---- ---- ---- ---- .9435 -.0990 1.0425 445 ---- ---- ---- ---- .9930 -.0995 1.0925 450 ---- ---- ---- ---- 1.0430 -.0995 1.1425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 5 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.2225 +.0975 3.1250 050 ---- ---- ---- ---- 2.9725 +.0975 2.8750 075 ---- ---- ---- ---- 2.7225 +.0975 2.6250 2 100 ---- ---- ---- ---- 2.4725 +.0975 2.3750 125 ---- ---- ---- ---- 2.2225 +.0975 2.1250 150 ---- ---- ---- ---- 1.9725 +.0975 1.8750 175 ---- ---- ---- ---- 1.7225 +.0975 1.6250 1 200 ---- ---- ---- ---- 1.4725 +.0975 1.3750 220 ---- ---- ---- ---- 1.2725 +.0975 1.1750 225 ---- ---- ---- ---- 1.2225 +.0975 1.1250 230 ---- ---- ---- ---- 1.1725 +.0975 1.0750 235 ---- ---- ---- ---- 1.1225 +.0975 1.0250 240 ---- ---- ---- ---- 1.0725 +.0975 .9750 245 ---- ---- ---- ---- 1.0225 +.0975 .9250 250 ---- ---- ---- ---- .9725 +.0975 .8750 255 ---- ---- ---- ---- .9225 +.0975 .8250 260 ---- ---- ---- ---- .8725 +.0975 .7750 265 ---- ---- ---- ---- .8225 +.0975 .7250 270 ---- ---- ---- ---- .7725 +.0970 .6755 275 ---- ---- ---- ---- .7230 +.0970 .6260 280 ---- ---- ---- ---- .6735 +.0970 .5765 285 ---- ---- ---- ---- .6240 +.0965 .5275 290 ---- ---- ---- ---- .5745 +.0950 .4795 295 ---- ---- ---- ---- .5255 +.0940 .4315 1 2 300 ---- .5030B ---- .5030B .4770 +.0925 .3845 1 3 305 ---- ---- ---- ---- .4295 +.0905 .3390 308 ---- ---- ---- ---- .4010 +.0885 .3125 2 309 ---- ---- ---- ---- .3920 +.0885 .3035 310 ---- .4070B ---- .4070B .3825 +.0875 .2950 3 311 ---- ---- ---- ---- .3735 +.0870 .2865 312 ---- ---- ---- ---- .3645 +.0865 .2780 313 ---- ---- ---- ---- .3550 +.0855 .2695 314 ---- .2625B ---- ---- .3460 +.0845 .2615 315 ---- .2605B ---- .2605B .3370 +.0840 .2530 316 ---- .2615B ---- ---- .3285 +.0835 .2450 2 317 ---- .2675B ---- .2450B .3195 +.0830 .2365 318 ---- .2590B ---- .2530B .3110 +.0825 .2285 319 ---- .2575B ---- .2455B .3020 +.0815 .2205 320 ---- .3170B ---- .3170B .2935 +.0810 .2125 15 321 ---- .2695B ---- .2695B .2850 +.0800 .2050 322 ---- .2665B ---- .2645B .2765 +.0790 .1975 2 323 ---- .2660B ---- .2660B .2680 +.0775 .1905 324 ---- .2685B ---- .2655B .2600 +.0770 .1830 2 325 ---- .2680B ---- .2680B .2520 +.0755 .1765 326 ---- .2600B ---- .2600B .2440 +.0745 .1695 327 ---- .2515B ---- .2515B .2360 +.0730 .1630 328 ---- .2435B ---- .2435B .2280 +.0715 .1565 329 ---- .2355B ---- .2355B .2200 +.0700 .1500 15 330 ---- .2330B ---- .2330B .2125 +.0690 .1435 10 331 ---- .2200B ---- .2200B .2050 +.0675 .1375 50 332 ---- .2120B ---- .2120B .1975 +.0660 .1315 333 ---- .2100B ---- .2100B .1905 +.0650 .1255 40 334 ---- .2020B ---- .2020B .1835 +.0640 .1195 10 335 ---- .1950B ---- .1950B .1765 +.0625 .1140 2 378 336 ---- .1875B ---- .1875B .1695 +.0610 .1085 40 337 ---- .1805B ---- .1805B .1625 +.0590 .1035 39 338 ---- .1735B ---- .1735B .1560 +.0575 .0985 339 ---- .1670B ---- .1670B .1500 +.0565 .0935 3 340 .1090 .1600B .1090 .1600B .1435 +.0545 2 .0890 507 750 341 ---- .1535B ---- .1535B .1375 +.0530 .0845 10 13 342 ---- .1480B ---- .1480B .1315 +.0515 .0800 10 343 .1110 .1420B .1110 .1080A .1260 +.0500 10 .0760 49 344 ---- .1360B ---- .1360B .1200 +.0480 .0720 37 345 ---- .1300B ---- .1300B .1150 +.0470 10 .0680 10 438 346 ---- .1245B ---- .1245B .1095 +.0450 1 .0645 10 347 ---- .1185B ---- .1185B .1045 +.0435 1 .0610 20 348 ---- .1135B ---- .1135B .0995 +.0420 .0575 4 349 ---- .1085B ---- .1085B .0950 +.0405 .0545 21 350 .0880 .1035B .0880 .0860A .0905 +.0390 13 .0515 10 585 351 ---- .0985B ---- .0985B .0860 +.0375 .0485 17 352 ---- .0940B ---- .0940B .0820 +.0365 .0455 12 26 353 ---- .0895B ---- .0895B .0780 +.0350 .0430 4 20 354 ---- .0850B ---- .0850B .0740 +.0335 .0405 8 36 355 .0800 .0810B .0670 .0640A .0700 +.0320 53 .0380 1 464 356 ---- .0770B ---- .0770B .0665 +.0305 .0360 304 232 357 ---- .0735B ---- .0735B .0635 +.0300 .0335 14 358 ---- .0695B ---- .0695B .0600 +.0285 .0315 30 359 ---- .0660B ---- .0660B .0570 +.0270 .0300 49 360 .0495 .0635 .0455 .0450A .0540 +.0260 153 .0280 15 795 361 ---- .0595B ---- .0595B .0510 +.0250 .0260 23 362 ---- .0565B ---- .0565B .0485 +.0240 .0245 24 363 .0410 .0535B .0410 .0380A .0460 +.0230 4 .0230 31 364 ---- .0505B ---- .0505B .0435 +.0220 .0215 19 53 365 .0275 .0480B .0275 .0395A .0415 +.0210 32 .0205 2 505 366 ---- .0455B ---- .0455B .0390 +.0200 .0190 10 367 ---- .0430B ---- .0430B .0370 +.0190 .0180 36 368 ---- .0405B ---- .0405B .0350 +.0180 .0170 4 28 369 ---- .0385B ---- .0385B .0330 +.0170 .0160 11 370 .0300 .0365B .0300 .0325B .0315 +.0165 131 .0150 100 1960 371 ---- .0345B ---- .0345B .0295 +.0155 .0140 6 372 .0290 .0325B .0290 .0325B .0280 +.0145 4 .0135 79 373 ---- .0305B ---- .0305B .0265 +.0140 .0125 14 374 ---- .0290B ---- .0290B .0250 +.0130 .0120 117 375 ---- .0275B ---- .0275B .0235 +.0125 1 .0110 2 1415 376 ---- .0260B ---- .0260B .0225 +.0120 .0105 1 24 377 ---- .0245B ---- .0245B .0210 +.0115 20 .0095 19 378 .0135 .0230B .0135 .0200 .0200 +.0110 16 .0090 39 379 ---- .0220B ---- .0220B .0190 +.0105 .0085 28 380 .0210 .0210 .0180 .0180 .0180 +.0100 2 .0080 26 1515 381 ---- .0195B ---- .0195B .0170 +.0095 .0075 72 382 ---- .0185B ---- .0185B .0160 +.0090 .0070 101 383 ---- .0175B ---- .0175B .0150 +.0085 .0065 85 384 ---- .0165B ---- .0165B .0145 +.0085 .0060 1744 385 ---- .0155B ---- .0155B .0135 +.0080 1 .0055 1 370 386 ---- .0145B ---- .0145B .0130 +.0075 .0055 47 387 ---- .0140B ---- .0140B .0120 +.0070 .0050 226 388 ---- .0130B ---- .0130B .0115 +.0070 .0045 26 389 ---- .0125B ---- .0125B .0110 +.0065 .0045 49 390 ---- .0115B ---- .0115B .0105 +.0065 .0040 2156 395 .0065 .0090B .0065 .0090B .0080 +.0050 2 .0030 168 400 ---- .0070B ---- .0070B .0060 +.0040 .0020 53 1753 405 ---- .0055B ---- .0055B .0045 +.0030 1 .0015 46 410 ---- .0040B ---- .0040B .0035 +.0025 .0010 2 1180 415 ---- .0030B ---- .0030B .0025 +.0020 .0005 490 420 ---- .0025B ---- .0025B .0020 +.0015 .0005 170 425 ---- .0020B ---- .0020B .0015 +.0010 .0005 960 430 ---- .0015B ---- .0015B .0015 +.0010 1 .0005 316 435 ---- .0010B ---- .0010B .0010 +.0005 .0005 23 440 ---- .0010B ---- .0010B .0010 +.0005 .0005 41 445 ---- ---- ---- ---- .0005 UNCH .0005 105 450 ---- ---- ---- ---- .0005 UNCH .0005 1139 455 ---- ---- ---- ---- .0005 UNCH .0005 2 460 ---- ---- ---- ---- .0005 UNCH .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 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 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 ---- ---- ---- ---- 3.2070 +.0995 3.1075 050 ---- ---- ---- ---- 2.9570 +.0995 2.8575 075 ---- ---- ---- ---- 2.7070 +.0995 2.6075 100 ---- ---- ---- ---- 2.4570 +.0995 2.3575 125 ---- ---- ---- ---- 2.2070 +.0995 2.1075 150 ---- ---- ---- ---- 1.9570 +.0995 1.8575 175 ---- ---- ---- ---- 1.7070 +.0995 1.6075 200 ---- ---- ---- ---- 1.4570 +.0995 1.3575 220 ---- ---- ---- ---- 1.2570 +.0995 1.1575 225 ---- ---- ---- ---- 1.2070 +.0990 1.1080 230 ---- ---- ---- ---- 1.1570 +.0990 1.0580 235 ---- ---- ---- ---- 1.1070 +.0985 1.0085 240 ---- ---- ---- ---- 1.0575 +.0985 .9590 245 ---- ---- ---- ---- 1.0075 +.0975 .9100 250 ---- ---- ---- ---- .9580 +.0970 .8610 255 ---- ---- ---- ---- .9090 +.0970 .8120 260 ---- .8390B ---- .8390B .8600 +.0965 .7635 265 ---- ---- ---- ---- .8110 +.0960 .7150 270 ---- .7870B ---- .7870B .7625 +.0950 .6675 275 ---- ---- ---- ---- .7145 +.0940 .6205 280 ---- .6905B ---- .6900B .6670 +.0930 .5740 285 ---- ---- ---- ---- .6205 +.0915 .5290 290 ---- .5970B ---- .5970B .5740 +.0895 .4845 295 ---- ---- ---- ---- .5290 +.0875 .4415 300 ---- .5070B ---- .5070B .4850 +.0855 .3995 305 ---- .4170B ---- .4170B .4425 +.0830 .3595 1 308 ---- .4160B ---- .4160B .4175 +.0810 .3365 309 ---- .4175B ---- .4125B .4090 +.0805 .3285 310 ---- .4220B ---- .4220B .4010 +.0795 .3215 311 ---- .4080B ---- .4020B .3930 +.0790 .3140 312 ---- .4000B ---- .3960B .3850 +.0785 .3065 313 ---- .3920B ---- .3860B .3770 +.0775 .2995 1 314 ---- .3840B ---- .3795B .3690 +.0765 .2925 315 ---- .3760B ---- .3745B .3615 +.0765 .2850 316 ---- .3680B ---- .3620B .3535 +.0750 .2785 317 ---- .3605B ---- .3560B .3460 +.0745 .2715 318 ---- .3525B ---- .3495B .3385 +.0740 .2645 319 ---- .3450B ---- .3430B .3310 +.0730 .2580 1 320 ---- .3420B ---- .3420B .3235 +.0720 .2515 321 ---- .3300B ---- .3275B .3160 +.0710 .2450 322 ---- .3270B ---- .3270B .3090 +.0705 .2385 323 ---- .3195B ---- .3195B .3020 +.0700 .2320 324 ---- .3125B ---- .3125B .2945 +.0685 .2260 325 ---- .3050B ---- .3050B .2880 +.0680 .2200 1 1 326 ---- .2985B ---- .2985B .2810 +.0670 .2140 327 ---- .2910B ---- .2910B .2740 +.0655 .2085 328 ---- .2845B ---- .2845B .2675 +.0650 .2025 2 1 329 ---- .2775B ---- .2775B .2610 +.0640 .1970 13 330 ---- .2705B ---- .2705B .2545 +.0630 .1915 331 ---- .2640B ---- .2640B .2480 +.0615 .1865 332 ---- .2575B ---- .2575B .2415 +.0605 .1810 333 ---- .2510B ---- .2510B .2355 +.0600 .1755 334 ---- .2445B ---- .2445B .2295 +.0590 .1705 10 335 ---- .2385B ---- .2385B .2235 +.0585 .1650 12 336 ---- .2320B ---- .2320B .2175 +.0575 .1600 337 ---- .2260B ---- .2260B .2115 +.0565 .1550 1 338 ---- .2215B ---- .2215B .2060 +.0560 .1500 339 ---- .2155B ---- .2155B .2005 +.0550 .1455 340 ---- .2095B ---- .2095B .1950 +.0540 .1410 6 341 ---- .2040B ---- .2040B .1895 +.0530 .1365 342 ---- .1985B ---- .1985B .1840 +.0515 .1325 6 343 ---- .1930B ---- .1930B .1790 +.0505 .1285 1 1 344 ---- .1880B ---- .1880B .1740 +.0495 .1245 3 345 ---- .1825B ---- .1825B .1690 +.0485 .1205 12 346 ---- .1775B ---- .1775B .1640 +.0475 .1165 347 ---- .1725B ---- .1725B .1590 +.0460 .1130 348 ---- .1675B ---- .1675B .1545 +.0455 .1090 15 349 ---- .1625B ---- .1625B .1500 +.0445 .1055 350 ---- .1580B ---- .1580B .1455 +.0435 .1020 56 351 ---- .1535B ---- .1535B .1410 +.0420 .0990 352 ---- .1490B ---- .1490B .1370 +.0415 .0955 353 ---- .1445B ---- .1445B .1325 +.0400 .0925 354 ---- .1400B ---- .1400B .1285 +.0390 .0895 355 ---- .1360B ---- .1360B .1245 +.0380 22 .0865 20 27 356 ---- .1320B ---- .1320B .1210 +.0375 .0835 357 ---- .1280B ---- .1280B .1170 +.0365 .0805 358 ---- .1240B ---- .1240B .1135 +.0355 .0780 359 ---- .1200B ---- .1200B .1100 +.0350 .0750 360 ---- .1165B ---- .1165B .1065 +.0340 .0725 1 456 361 ---- .1130B ---- .1130B .1030 +.0330 1 .0700 362 ---- .1095B ---- .1095B .1000 +.0325 .0675 363 ---- .1060B ---- .1060B .0970 +.0320 .0650 364 ---- .1025B ---- .1025B .0935 +.0305 .0630 10 365 ---- .0995B ---- .0995B .0905 +.0300 .0605 4 366 ---- .0960B ---- .0960B .0880 +.0295 .0585 10 367 ---- .0930B ---- .0930B .0850 +.0285 .0565 1 368 ---- .0900B ---- .0900B .0820 +.0275 .0545 10 369 ---- .0870B ---- .0870B .0795 +.0270 .0525 370 ---- .0845B ---- .0845B .0770 +.0260 .0510 17 371 ---- .0815B ---- .0815B .0745 +.0255 .0490 21 21 372 ---- .0790B ---- .0790B .0720 +.0245 .0475 375 ---- .0715B ---- .0715B .0650 +.0225 .0425 30 636 380 ---- .0605B ---- .0605B .0550 +.0195 1 .0355 93 385 ---- .0505B ---- .0505B .0465 +.0170 .0295 21 21 390 .0390 .0425B .0390 .0390 .0390 +.0145 1 .0245 82 395 ---- .0360B ---- .0360B .0330 +.0130 .0200 1 1 400 .0185 .0300B .0185 .0275 .0280 +.0110 12 .0170 6 1776 405 ---- .0255B ---- .0255B .0240 +.0100 .0140 1 31 410 ---- .0215B ---- .0215B .0205 +.0085 .0120 40 415 ---- .0180B ---- .0180B .0175 +.0075 .0100 420 ---- .0155B ---- .0155B .0150 +.0060 .0090 17 425 ---- .0130B ---- .0130B .0130 +.0055 .0075 7 430 .0100 .0110B .0100 .0105B .0115 +.0050 1 .0065 36 435 ---- .0095B ---- .0095B .0100 +.0040 .0060 1 440 ---- .0080B ---- .0080B .0085 +.0035 .0050 12 445 ---- .0070B ---- .0070B .0075 +.0030 .0045 1 450 .0060 .0060 .0060 .0060 .0065 +.0025 1 .0040 30 1189 455 ---- .0055B ---- .0055B .0055 +.0020 .0035 460 ---- .0045B ---- .0045B .0050 +.0020 .0030 9 465 ---- .0040B ---- .0040B .0045 +.0015 .0030 470 ---- .0035B ---- .0035B .0040 +.0015 .0025 8 475 ---- .0030B ---- .0030B .0035 +.0010 .0025 17 480 ---- .0025B ---- .0025B .0030 +.0010 .0020 15 485 ---- .0025B ---- .0025B .0030 +.0010 .0020 490 ---- ---- ---- ---- .0025 +.0005 .0020 31 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0020 +.0005 .0015 8 505 ---- ---- ---- ---- .0020 +.0005 .0015 510 ---- ---- ---- ---- .0015 UNCH .0015 515 ---- ---- ---- ---- .0015 +.0005 .0010 520 ---- ---- ---- ---- .0015 +.0005 .0010 525 ---- ---- ---- ---- .0010 UNCH .0010 10 530 ---- ---- ---- ---- .0010 UNCH .0010 2 535 ---- ---- ---- ---- .0010 UNCH .0010 540 ---- ---- ---- ---- .0010 UNCH .0010 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 16 555 ---- ---- ---- ---- .0010 +.0005 .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.2070 +.0995 3.1075 050 ---- ---- ---- ---- 2.9570 +.0995 2.8575 075 ---- ---- ---- ---- 2.7070 +.0995 2.6075 100 ---- ---- ---- ---- 2.4570 +.0995 2.3575 125 ---- ---- ---- ---- 2.2070 +.0995 2.1075 150 ---- ---- ---- ---- 1.9570 +.0995 1.8575 175 ---- ---- ---- ---- 1.7070 +.0995 1.6075 200 ---- ---- ---- ---- 1.4570 +.0995 1.3575 220 ---- ---- ---- ---- 1.2575 +.0990 1.1585 225 ---- ---- ---- ---- 1.2080 +.0990 1.1090 230 ---- ---- ---- ---- 1.1585 +.0985 1.0600 235 ---- ---- ---- ---- 1.1090 +.0980 1.0110 240 ---- ---- ---- ---- 1.0600 +.0975 .9625 245 ---- ---- ---- ---- 1.0110 +.0970 .9140 250 ---- .9865B ---- .9865B .9625 +.0965 .8660 255 ---- ---- ---- ---- .9140 +.0960 .8180 260 ---- .8895B ---- .8895B .8660 +.0950 .7710 265 ---- ---- ---- ---- .8185 +.0940 .7245 270 ---- .7950B ---- .7950B .7715 +.0930 .6785 275 ---- ---- ---- ---- .7255 +.0920 .6335 280 ---- .7025B ---- .7025B .6800 +.0905 .5895 285 ---- ---- ---- ---- .6355 +.0890 .5465 290 ---- .6135B ---- .6135B .5920 +.0870 .5050 295 ---- .4985B ---- .4985B .5495 +.0850 .4645 300 ---- .5280B ---- .5280B .5080 +.0825 .4255 305 ---- .4825B ---- .4825B .4680 +.0800 .3880 310 ---- .4480B ---- .4480B .4295 +.0770 .3525 1 315 ---- .4055B ---- .4050B .3920 +.0735 .3185 316 ---- ---- ---- .3165A .3850 ---- ---- 317 ---- ---- ---- .3100A .3780 ---- ---- 318 ---- ---- ---- .3040A .3710 ---- ---- 319 ---- ---- ---- .2975A .3635 ---- ---- 320 ---- .3735B ---- .3735B .3570 +.0700 .2870 3 321 ---- .3665B ---- .3665B .3500 +.0695 .2805 322 ---- .3595B ---- .3595B .3430 +.0685 .2745 323 ---- .3530B ---- .3530B .3365 +.0680 .2685 324 ---- .3460B ---- .3460B .3295 +.0665 .2630 325 ---- .3390B ---- .3390B .3230 +.0660 .2570 1 326 ---- .3325B ---- .3325B .3165 +.0650 .2515 327 ---- .3260B ---- .3260B .3105 +.0645 .2460 328 ---- .3195B ---- .3195B .3040 +.0635 .2405 329 ---- .3130B ---- .3130B .2975 +.0625 .2350 330 ---- .3065B ---- .3065B .2915 +.0620 .2295 331 ---- .3005B ---- .3005B .2855 +.0610 .2245 332 ---- .2940B ---- .2940B .2795 +.0605 .2190 333 ---- .2880B ---- .2880B .2735 +.0595 .2140 334 ---- .2820B ---- .2820B .2680 +.0590 .2090 335 ---- .2760B ---- .2760B .2620 +.0580 .2040 336 ---- .2705B ---- .2705B .2565 +.0575 .1990 337 ---- .2655B ---- .2655B .2505 +.0565 .1940 338 ---- .2600B ---- .2600B .2450 +.0560 .1890 1 1 339 ---- .2545B ---- .2545B .2400 +.0555 .1845 340 ---- .2490B ---- .2490B .2345 +.0545 .1800 18 341 ---- .2435B ---- .2435B .2290 +.0530 .1760 342 ---- .2380B ---- .2375B .2240 +.0525 .1715 343 ---- .2330B ---- .2330B .2190 +.0515 .1675 344 ---- .2275B ---- .2270B .2140 +.0510 .1630 345 ---- .2225B ---- .2225B .2095 +.0505 .1590 20 346 ---- .2175B ---- .2175B .2045 +.0495 .1550 347 ---- .2125B ---- .2125B .2000 +.0490 .1510 348 ---- .2075B ---- .2075B .1950 +.0475 .1475 349 ---- .2030B ---- .2030B .1905 +.0470 .1435 350 ---- .1985B ---- .1985B .1865 +.0465 .1400 5 351 ---- .1935B ---- .1935B .1820 +.0455 .1365 352 ---- .1890B ---- .1890B .1775 +.0445 .1330 353 ---- .1845B ---- .1845B .1735 +.0440 .1295 354 ---- .1805B ---- .1805B .1690 +.0430 .1260 355 ---- .1760B ---- .1760B .1650 +.0420 .1230 356 ---- .1720B ---- .1720B .1610 +.0415 .1195 357 ---- .1680B ---- .1680B .1570 +.0405 .1165 358 ---- .1640B ---- .1640B .1535 +.0400 .1135 359 ---- .1600B ---- .1600B .1495 +.0390 .1105 360 ---- .1560B ---- .1560B .1460 +.0385 .1075 361 ---- .1520B ---- .1520B .1425 +.0380 .1045 362 ---- .1485B ---- .1485B .1390 +.0370 .1020 363 ---- .1450B ---- .1450B .1355 +.0365 .0990 364 ---- .1415B ---- .1415B .1320 +.0355 .0965 365 ---- .1380B ---- .1380B .1285 +.0350 .0935 366 ---- .1345B ---- .1345B .1255 +.0345 .0910 367 ---- .1310B ---- .1310B .1225 +.0340 .0885 368 ---- .1275B ---- .1275B .1190 +.0330 .0860 369 ---- .1245B ---- .1245B .1160 +.0320 .0840 370 ---- .1215B ---- .1215B .1130 +.0315 .0815 80 371 ---- .1185B ---- .1185B .1105 +.0310 .0795 372 ---- .1155B ---- .1155B .1075 +.0305 .0770 375 ---- .1065B ---- .1065B .0995 +.0285 .0710 15 380 ---- .0935B ---- .0935B .0870 +.0250 .0620 26 36 385 ---- .0825B ---- .0825B .0760 +.0220 .0540 8 390 .0670 .0725B .0670 .0610A .0665 +.0195 10 .0470 1 395 .0540 .0635B .0540 .0635B .0585 +.0175 10 .0410 400 .0465 .0555B .0465 .0460A .0510 +.0150 10 .0360 20 405 ---- .0480B ---- .0475B .0450 +.0140 .0310 410 ---- .0415B ---- .0415B .0395 +.0125 .0270 1 415 ---- .0365B ---- .0365B .0345 +.0105 .0240 420 ---- .0320B ---- .0320B .0305 +.0095 .0210 2 425 ---- .0280B ---- .0280B .0270 +.0085 .0185 430 ---- .0245B ---- .0245B .0240 +.0080 .0160 435 ---- .0215B ---- .0215B .0210 +.0070 .0140 440 ---- .0190B ---- .0190B .0190 +.0065 .0125 60 445 ---- .0170B ---- .0170B .0170 +.0055 .0115 10 450 .0160 .0160 .0160 .0155A .0150 +.0050 2 .0100 12 455 ---- .0135B ---- .0135B .0135 +.0045 .0090 10 460 ---- .0120B ---- .0120B .0120 +.0035 .0085 465 ---- .0105B ---- .0105B .0110 +.0035 .0075 470 ---- .0095B ---- .0095B .0100 +.0030 .0070 475 ---- .0085B ---- .0085B .0090 +.0025 .0065 480 ---- .0080B ---- .0080B .0080 +.0020 .0060 485 ---- .0070B ---- .0070B .0075 +.0020 .0055 490 ---- .0065B ---- .0065B .0065 +.0015 .0050 495 ---- .0060B ---- .0060B .0060 +.0010 .0050 500 ---- .0055B ---- .0055B .0055 +.0010 .0045 1 2 505 ---- .0050B ---- .0050B .0055 +.0015 .0040 510 ---- .0045B ---- .0045B .0050 +.0010 .0040 13 515 ---- .0040B ---- .0040B .0045 +.0010 .0035 520 ---- .0040B ---- .0040B .0045 +.0015 .0030 525 ---- .0035B ---- .0035B .0040 +.0010 .0030 530 ---- ---- ---- ---- .0040 +.0010 .0030 535 ---- .0030B ---- .0030B .0040 +.0015 .0025 540 ---- ---- ---- ---- .0035 +.0010 .0025 545 ---- .0025B ---- .0025B .0035 +.0015 .0020 550 ---- ---- ---- ---- .0035 +.0015 .0020 555 ---- ---- ---- ---- .0030 +.0010 .0020 560 ---- ---- ---- ---- .0030 +.0010 .0020 565 ---- ---- ---- ---- .0030 +.0015 .0015 570 ---- ---- ---- ---- .0025 +.0010 .0015 575 ---- ---- ---- ---- .0025 +.0010 .0015 580 ---- ---- ---- ---- .0025 +.0010 .0015 585 ---- ---- ---- ---- .0025 +.0010 .0015 2 600 ---- ---- ---- ---- .0020 +.0010 .0010 7 625 ---- ---- ---- ---- .0020 +.0010 .0010 650 ---- ---- ---- ---- .0015 +.0010 .0005 675 ---- ---- ---- ---- .0015 +.0010 .0005 1 700 ---- ---- ---- ---- .0015 +.0010 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2070 +.0995 3.1075 050 ---- ---- ---- ---- 2.9570 +.0995 2.8575 075 ---- ---- ---- ---- 2.7070 +.0995 2.6075 100 ---- ---- ---- ---- 2.4570 +.0995 2.3575 125 ---- ---- ---- ---- 2.2070 +.0995 2.1075 150 ---- ---- ---- ---- 1.9570 +.0995 1.8575 175 ---- ---- ---- ---- 1.7070 +.0995 1.6075 200 ---- ---- ---- ---- 1.4570 +.0990 1.3580 220 ---- ---- ---- ---- 1.2585 +.0980 1.1605 225 ---- ---- ---- ---- 1.2095 +.0980 1.1115 230 ---- ---- ---- ---- 1.1605 +.0975 1.0630 235 ---- ---- ---- ---- 1.1115 +.0970 1.0145 240 ---- 1.0875B ---- 1.0875B 1.0630 +.0965 .9665 245 ---- ---- ---- ---- 1.0150 +.0960 .9190 250 ---- .9905B ---- .9905B .9670 +.0950 .8720 255 ---- ---- ---- ---- .9200 +.0945 .8255 260 ---- .8960B ---- .8960B .8730 +.0930 .7800 265 ---- ---- ---- ---- .8270 +.0920 .7350 270 ---- .8040B ---- .8040B .7815 +.0910 .6905 275 ---- ---- ---- ---- .7365 +.0890 .6475 280 ---- .7145B ---- .7145B .6930 +.0880 .6050 285 ---- ---- ---- ---- .6500 +.0860 .5640 290 ---- .6290B ---- .6290B .6080 +.0840 .5240 295 ---- ---- ---- ---- .5670 +.0815 .4855 300 ---- .5475B ---- .5475B .5275 +.0790 .4485 305 ---- ---- ---- ---- .4890 +.0765 .4125 310 ---- .4710B ---- .4710B .4525 +.0740 .3785 315 ---- .4345B ---- .4345B .4170 +.0710 .3460 320 ---- .4000B ---- .4000B .3835 +.0680 .3155 4 325 ---- .3670B ---- .3670B .3515 +.0650 .2865 330 ---- .3360B ---- .3360B .3210 +.0615 .2595 335 .2630 .3060B .2630 .3060B .2925 +.0580 1 .2345 1 1 340 ---- .2795B ---- .2795B .2660 +.0545 .2115 75 345 ---- .2540B ---- .2540B .2415 +.0510 .1905 19 350 ---- .2300B ---- .2300B .2185 +.0475 .1710 60 355 ---- .2080B ---- .2075B .1975 +.0440 .1535 360 ---- .1875B ---- .1875B .1780 +.0410 .1370 7 365 ---- .1690B ---- .1690B .1600 +.0375 .1225 370 ---- .1520B ---- .1520B .1440 +.0350 .1090 973 375 ---- .1360B ---- .1360B .1290 +.0320 .0970 1159 380 ---- .1220B ---- .1220B .1155 +.0290 .0865 3 385 ---- .1090B ---- .1090B .1035 +.0265 .0770 24 390 ---- .0975B ---- .0975B .0925 +.0240 .0685 801 395 ---- .0870B ---- .0870B .0830 +.0220 .0610 400 .0750 .0780B .0750 .0695A .0740 +.0195 10 .0545 1210 405 ---- .0695B ---- .0695B .0665 +.0180 .0485 410 .0595 .0620B .0595 .0590A .0595 +.0160 1 .0435 8 415 ---- .0555B ---- .0555B .0530 +.0140 .0390 7 420 ---- .0495B ---- .0495B .0475 +.0125 .0350 1001 425 ---- .0445B ---- .0445B .0430 +.0120 .0310 1 2076 430 ---- .0395B ---- .0395B .0385 +.0105 .0280 1 435 ---- .0355B ---- .0355B .0345 +.0095 .0250 18 440 ---- .0315B ---- .0315B .0310 +.0085 .0225 1601 445 ---- .0285B ---- .0285B .0280 +.0075 .0205 450 ---- .0255B ---- .0255B .0255 +.0070 .0185 520 455 ---- .0230B ---- .0230B .0230 +.0065 .0165 2 460 ---- .0205B ---- .0205B .0210 +.0060 .0150 4 465 ---- .0185B ---- .0185B .0190 +.0050 .0140 1 470 ---- .0170B ---- .0170B .0170 +.0040 .0130 400 475 ---- .0155B ---- .0155B .0155 +.0035 .0120 1 965 480 ---- .0140B ---- .0140B .0145 +.0035 .0110 803 485 ---- .0130B ---- .0130B .0130 +.0030 .0100 490 ---- .0120B ---- .0120B .0120 +.0025 .0095 1 495 ---- .0110B ---- .0110B .0115 +.0030 .0085 500 ---- .0100B ---- .0100B .0105 +.0025 .0080 505 ---- .0090B ---- .0090B .0095 +.0020 .0075 510 ---- .0085B ---- .0085B .0090 +.0020 .0070 515 ---- .0080B ---- .0080B .0085 +.0020 .0065 520 ---- .0075B ---- .0075B .0080 +.0020 .0060 525 ---- .0070B ---- .0070B .0075 +.0020 .0055 530 ---- .0065B ---- .0065B .0070 +.0015 .0055 535 ---- .0060B ---- .0060B .0065 +.0015 .0050 540 ---- .0055B ---- .0055B .0060 +.0010 .0050 10 545 ---- .0055B ---- .0055B .0055 +.0010 .0045 550 .0050 .0050 .0050 .0050 .0055 +.0010 25 .0045 555 ---- .0045B ---- .0045B .0050 +.0010 .0040 560 ---- .0045B ---- .0045B .0045 +.0005 .0040 565 ---- .0040B ---- .0040B .0045 +.0010 .0035 570 ---- .0040B ---- .0040B .0045 +.0010 .0035 575 ---- ---- ---- ---- .0040 +.0005 .0035 580 ---- .0035B ---- .0035B .0040 +.0010 .0030 585 ---- ---- ---- ---- .0035 +.0005 .0030 600 ---- ---- ---- ---- .0030 +.0005 .0025 625 ---- ---- ---- ---- .0025 +.0005 .0020 3 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 30 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1995 +.1005 3.0990 050 ---- ---- ---- ---- 2.9495 +.1005 2.8490 075 ---- ---- ---- ---- 2.6995 +.1005 2.5990 100 ---- ---- ---- ---- 2.4495 +.1005 2.3490 125 ---- ---- ---- ---- 2.1995 +.1005 2.0990 150 ---- ---- ---- ---- 1.9495 +.1005 1.8490 175 ---- ---- ---- ---- 1.6995 +.1005 1.5990 200 ---- ---- ---- ---- 1.4500 +.1000 1.3500 220 ---- ---- ---- ---- 1.2525 +.0980 1.1545 225 ---- ---- ---- ---- 1.2035 +.0975 1.1060 230 ---- ---- ---- ---- 1.1550 +.0970 1.0580 235 ---- ---- ---- ---- 1.1070 +.0965 1.0105 240 ---- 1.0805B ---- 1.0805B 1.0595 +.0955 .9640 245 ---- ---- ---- ---- 1.0120 +.0945 .9175 250 ---- .9860B ---- .9860B .9655 +.0935 .8720 255 ---- ---- ---- ---- .9195 +.0925 .8270 260 ---- .8940B ---- .8940B .8745 +.0915 .7830 265 ---- ---- ---- ---- .8300 +.0905 .7395 270 ---- .8050B ---- .8050B .7860 +.0890 .6970 275 ---- ---- ---- ---- .7430 +.0875 .6555 280 ---- .7190B ---- .7190B .7010 +.0860 .6150 285 ---- ---- ---- ---- .6600 +.0845 .5755 290 ---- .6370B ---- .6370B .6200 +.0825 .5375 295 ---- ---- ---- ---- .5810 +.0805 .5005 300 ---- .5590B ---- .5590B .5430 +.0780 .4650 305 ---- .5055B ---- .5055B .5070 +.0765 .4305 310 ---- .4860B ---- .4860B .4715 +.0730 .3985 315 ---- .4520B ---- .4520B .4380 +.0705 .3675 320 ---- .4190B ---- .4190B .4060 +.0675 .3385 325 ---- .3875B ---- .3875B .3750 +.0640 .3110 330 ---- .3580B ---- .3580B .3460 +.0610 .2850 335 ---- .3325B ---- .3325B .3190 +.0585 .2605 6 340 ---- .3060B ---- .3060B .2935 +.0555 .2380 16 345 ---- .2815B ---- .2815B .2690 +.0520 .2170 350 ---- .2580B ---- .2580B .2465 +.0485 .1980 2 355 ---- .2365B ---- .2365B .2260 +.0460 .1800 360 ---- .2160B ---- .2160B .2065 +.0425 .1640 365 ---- .1975B ---- .1975B .1885 +.0395 .1490 10 370 ---- .1800B ---- .1800B .1715 +.0365 .1350 375 ---- .1645B ---- .1645B .1565 +.0340 .1225 380 ---- .1495B ---- .1495B .1425 +.0315 .1110 385 ---- .1360B ---- .1360B .1295 +.0290 .1005 390 ---- .1240B ---- .1240B .1180 +.0270 .0910 395 ---- .1125B ---- .1125B .1070 +.0245 .0825 400 ---- .1020B ---- .1020B .0975 +.0225 .0750 1 405 ---- .0925B ---- .0925B .0885 +.0205 .0680 410 ---- .0840B ---- .0840B .0805 +.0190 .0615 415 ---- .0765B ---- .0765B .0730 +.0170 .0560 420 ---- .0695B ---- .0695B .0665 +.0155 .0510 3 425 ---- .0630B ---- .0630B .0605 +.0140 .0465 1 430 ---- .0570B ---- .0570B .0550 +.0130 .0420 435 ---- .0520B ---- .0520B .0500 +.0115 .0385 10 440 ---- .0475B ---- .0475B .0455 +.0105 .0350 445 ---- .0430B ---- .0430B .0415 +.0095 .0320 450 ---- .0390B ---- .0390B .0380 +.0090 .0290 34 455 ---- .0360B ---- .0360B .0350 +.0085 .0265 460 ---- .0325B ---- .0325B .0320 +.0075 .0245 465 ---- .0300B ---- .0300B .0295 +.0070 .0225 470 ---- .0275B ---- .0275B .0270 +.0065 .0205 475 ---- .0250B ---- .0250B .0250 +.0060 .0190 480 ---- .0230B ---- .0230B .0230 +.0055 .0175 485 ---- .0210B ---- .0210B .0210 +.0045 .0165 490 ---- .0195B ---- .0195B .0195 +.0045 .0150 495 ---- .0180B ---- .0180B .0180 +.0040 .0140 500 ---- .0165B ---- .0165B .0170 +.0035 .0135 14 505 ---- .0150B ---- .0150B .0155 +.0030 .0125 510 ---- .0140B ---- .0140B .0145 +.0025 .0120 515 ---- .0130B ---- .0130B .0135 +.0025 .0110 520 ---- .0120B ---- .0120B .0130 +.0025 .0105 525 ---- .0110B ---- .0110B .0120 +.0020 .0100 530 ---- .0105B ---- .0105B .0115 +.0020 .0095 535 ---- .0095B ---- .0095B .0110 +.0020 .0090 540 ---- .0090B ---- .0090B .0105 +.0020 .0085 545 ---- .0085B ---- .0085B .0095 +.0015 .0080 550 ---- .0080B ---- .0080B .0090 +.0015 .0075 5 555 ---- .0075B ---- .0075B .0085 +.0015 .0070 560 ---- ---- ---- ---- .0085 +.0015 .0070 565 ---- .0070B ---- .0070B .0080 +.0015 .0065 570 ---- .0065B ---- .0065B .0075 +.0015 .0060 575 ---- ---- ---- ---- .0070 +.0010 .0060 580 ---- ---- ---- ---- .0070 +.0015 .0055 600 ---- ---- ---- ---- .0055 +.0010 .0045 625 ---- ---- ---- ---- .0045 +.0010 .0035 650 ---- ---- ---- ---- .0035 +.0005 .0030 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 725 ---- ---- ---- ---- .0025 +.0005 .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1995 +.1005 3.0990 050 ---- ---- ---- ---- 2.9495 +.1005 2.8490 075 ---- ---- ---- ---- 2.6995 +.1005 2.5990 100 ---- ---- ---- ---- 2.4495 +.1005 2.3490 125 ---- ---- ---- ---- 2.1995 +.1005 2.0990 150 ---- ---- ---- ---- 1.9495 +.1005 1.8490 175 ---- ---- ---- ---- 1.6995 +.1005 1.5990 200 ---- ---- ---- ---- 1.4505 +.0995 1.3510 220 ---- 1.2750B ---- 1.2750B 1.2550 +.0975 1.1575 225 ---- ---- ---- ---- 1.2070 +.0970 1.1100 230 ---- ---- ---- ---- 1.1595 +.0965 1.0630 235 ---- ---- ---- ---- 1.1120 +.0955 1.0165 240 ---- 1.0830B ---- 1.0830B 1.0650 +.0945 .9705 245 ---- ---- ---- ---- 1.0185 +.0940 .9245 250 ---- .9905B ---- .9905B .9725 +.0930 .8795 255 ---- ---- ---- ---- .9275 +.0920 .8355 260 ---- .9005B ---- .9005B .8825 +.0905 .7920 265 ---- ---- ---- ---- .8390 +.0900 .7490 270 ---- .8130B ---- .8130B .7960 +.0885 .7075 275 ---- ---- ---- ---- .7540 +.0870 .6670 280 ---- .7295B ---- .7295B .7125 +.0850 .6275 285 ---- ---- ---- ---- .6730 +.0835 .5895 290 ---- .6495B ---- .6495B .6340 +.0815 .5525 295 ---- ---- ---- ---- .5965 +.0795 .5170 300 ---- .5740B ---- .5740B .5600 +.0770 .4830 305 ---- .5380B ---- .5380B .5250 +.0750 .4500 310 ---- .5035B ---- .5035B .4910 +.0725 .4185 315 ---- .4700B ---- .4700B .4585 +.0700 .3885 320 ---- .4380B ---- .4380B .4275 +.0675 .3600 325 ---- .4075B ---- .4075B .3975 +.0640 .3335 330 ---- .3785B ---- .3785B .3695 +.0615 .3080 335 ---- .3555B ---- .3555B .3425 +.0585 .2840 340 ---- .3295B ---- .3295B .3175 +.0560 .2615 345 ---- .3050B ---- .3050B .2935 +.0530 .2405 350 ---- .2820B ---- .2820B .2710 +.0500 .2210 355 ---- .2605B ---- .2605B .2505 +.0475 .2030 360 ---- .2405B ---- .2405B .2310 +.0445 .1865 365 ---- .2215B ---- .2215B .2125 +.0415 .1710 370 ---- .2040B ---- .2040B .1955 +.0390 .1565 375 ---- .1875B ---- .1875B .1800 +.0365 .1435 380 ---- .1725B ---- .1725B .1655 +.0340 .1315 4 385 ---- .1585B ---- .1585B .1520 +.0315 .1205 390 ---- .1455B ---- .1455B .1400 +.0295 .1105 395 ---- .1340B ---- .1340B .1285 +.0275 .1010 400 ---- .1230B ---- .1230B .1180 +.0250 .0930 405 ---- .1125B ---- .1125B .1080 +.0230 .0850 410 ---- .1035B ---- .1035B .0995 +.0215 .0780 415 ---- .0950B ---- .0950B .0910 +.0195 .0715 420 ---- .0870B ---- .0870B .0840 +.0185 .0655 2 425 ---- .0800B ---- .0800B .0770 +.0170 .0600 430 ---- .0735B ---- .0735B .0705 +.0155 .0550 435 ---- .0675B ---- .0675B .0650 +.0145 .0505 440 ---- .0620B ---- .0620B .0600 +.0135 .0465 445 ---- .0570B ---- .0570B .0550 +.0120 .0430 450 ---- .0525B ---- .0525B .0510 +.0115 .0395 455 ---- .0485B ---- .0485B .0470 +.0105 .0365 460 ---- .0445B ---- .0445B .0435 +.0095 .0340 465 ---- .0410B ---- .0410B .0400 +.0085 .0315 470 ---- .0380B ---- .0380B .0370 +.0080 .0290 475 ---- .0350B ---- .0350B .0345 +.0075 .0270 480 ---- .0325B ---- .0325B .0320 +.0070 .0250 485 ---- .0300B ---- .0300B .0295 +.0060 .0235 490 ---- .0280B ---- .0280B .0275 +.0055 .0220 495 ---- .0260B ---- .0260B .0260 +.0055 .0205 500 ---- .0240B ---- .0240B .0240 +.0045 .0195 505 ---- .0225B ---- .0225B .0225 +.0045 .0180 10 510 ---- .0210B ---- .0210B .0210 +.0040 .0170 515 ---- .0195B ---- .0195B .0200 +.0040 .0160 520 ---- .0180B ---- .0180B .0185 +.0035 .0150 525 ---- .0170B ---- .0170B .0175 +.0030 .0145 530 ---- .0160B ---- .0160B .0165 +.0030 .0135 535 ---- .0150B ---- .0150B .0155 +.0025 .0130 540 ---- .0140B ---- .0140B .0150 +.0025 .0125 545 ---- .0130B ---- .0130B .0140 +.0025 .0115 550 ---- .0125B ---- .0125B .0135 +.0025 .0110 555 ---- .0115B ---- .0115B .0125 +.0020 .0105 560 ---- .0110B ---- .0110B .0120 +.0020 .0100 565 ---- .0105B ---- .0105B .0115 +.0020 .0095 570 ---- .0100B ---- .0100B .0110 +.0015 .0095 575 ---- ---- ---- ---- .0105 +.0015 .0090 580 ---- ---- ---- ---- .0100 +.0015 .0085 600 ---- ---- ---- ---- .0085 +.0015 .0070 625 ---- ---- ---- ---- .0070 +.0010 .0060 650 ---- ---- ---- ---- .0055 +.0005 .0050 675 ---- ---- ---- ---- .0045 +.0005 .0040 700 ---- ---- ---- ---- .0040 +.0005 .0035 725 ---- ---- ---- ---- .0035 +.0005 .0030 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1920 +.0995 3.0925 050 ---- ---- ---- ---- 2.9420 +.0995 2.8425 075 ---- ---- ---- ---- 2.6920 +.0995 2.5925 100 ---- ---- ---- ---- 2.4420 +.0995 2.3425 125 ---- ---- ---- ---- 2.1920 +.0995 2.0925 150 ---- ---- ---- ---- 1.9420 +.0995 1.8425 175 ---- ---- ---- ---- 1.6920 +.0995 1.5925 200 ---- ---- ---- ---- 1.4425 +.0975 1.3450 220 ---- 1.2675B ---- 1.2675B 1.2485 +.0945 1.1540 225 ---- ---- ---- ---- 1.2015 +.0940 1.1075 230 ---- ---- ---- ---- 1.1545 +.0930 1.0615 235 ---- ---- ---- ---- 1.1085 +.0920 1.0165 240 ---- 1.0785B ---- 1.0785B 1.0625 +.0910 .9715 245 ---- ---- ---- ---- 1.0175 +.0905 .9270 250 ---- .9875B ---- .9875B .9725 +.0890 .8835 255 ---- ---- ---- ---- .9290 +.0885 .8405 260 ---- .8995B ---- .8995B .8855 +.0870 .7985 265 ---- ---- ---- ---- .8430 +.0855 .7575 270 ---- .8150B ---- .8150B .8015 +.0845 .7170 275 ---- ---- ---- ---- .7605 +.0830 .6775 280 ---- .7335B ---- .7335B .7210 +.0820 .6390 285 ---- ---- ---- ---- .6820 +.0800 .6020 290 ---- .6560B ---- .6560B .6440 +.0780 .5660 295 ---- ---- ---- ---- .6075 +.0765 .5310 300 ---- .5830B ---- .5830B .5720 +.0745 .4975 305 ---- .5480B ---- .5480B .5380 +.0725 .4655 310 ---- .5145B ---- .5140B .5055 +.0705 .4350 315 ---- .4820B ---- .4820B .4740 +.0680 .4060 320 ---- .4515B ---- .4515B .4440 +.0660 .3780 325 ---- .4220B ---- .4220B .4150 +.0630 .3520 330 ---- .3935B ---- .3935B .3880 +.0605 .3275 335 ---- .3745B ---- .3745B .3620 +.0580 .3040 340 ---- .3490B ---- .3485B .3375 +.0555 .2820 345 ---- .3255B ---- .3245B .3140 +.0525 .2615 350 ---- .3030B ---- .3020B .2925 +.0505 .2420 355 ---- .2815B ---- .2815B .2715 +.0475 .2240 360 ---- .2620B ---- .2620B .2525 +.0450 .2075 365 ---- .2430B ---- .2425B .2345 +.0430 .1915 370 ---- .2255B ---- .2255B .2175 +.0405 .1770 1 1 375 ---- .2095B ---- .2090B .2015 +.0380 .1635 380 ---- .1940B ---- .1935B .1865 +.0355 .1510 385 ---- .1800B ---- .1795B .1730 +.0335 .1395 390 ---- .1665B ---- .1660B .1600 +.0310 .1290 1 395 ---- .1545B ---- .1540B .1485 +.0290 .1195 400 ---- .1430B ---- .1430B .1375 +.0270 .1105 7 405 ---- .1325B ---- .1320B .1275 +.0255 .1020 410 ---- .1225B ---- .1225B .1180 +.0235 .0945 415 ---- .1135B ---- .1135B .1095 +.0220 .0875 420 ---- .1050B ---- .1050B .1015 +.0205 .0810 3 425 ---- .0975B ---- .0975B .0940 +.0190 .0750 430 ---- .0900B ---- .0900B .0870 +.0175 .0695 1 435 ---- .0835B ---- .0835B .0810 +.0165 .0645 440 ---- .0775B ---- .0775B .0750 +.0150 .0600 445 ---- .0720B ---- .0720B .0695 +.0135 .0560 450 ---- .0670B ---- .0670B .0650 +.0130 .0520 3 455 ---- .0620B ---- .0620B .0605 +.0120 .0485 460 ---- .0580B ---- .0580B .0560 +.0110 .0450 465 ---- .0540B ---- .0540B .0525 +.0105 .0420 470 ---- .0500B ---- .0500B .0490 +.0095 .0395 475 ---- .0465B ---- .0465B .0455 +.0085 .0370 480 ---- .0435B ---- .0435B .0425 +.0080 .0345 485 ---- .0405B ---- .0405B .0400 +.0075 .0325 490 ---- .0380B ---- .0380B .0370 +.0065 .0305 495 ---- .0355B ---- .0355B .0350 +.0065 .0285 500 ---- .0335B ---- .0335B .0330 +.0060 .0270 505 ---- .0310B ---- .0310B .0310 +.0055 .0255 510 ---- .0295B ---- .0295B .0290 +.0050 .0240 515 ---- .0275B ---- .0275B .0275 +.0050 .0225 520 ---- .0260B ---- .0260B .0255 +.0040 .0215 525 ---- .0245B ---- .0245B .0245 +.0040 .0205 530 ---- .0230B ---- .0230B .0230 +.0035 .0195 535 ---- .0215B ---- .0215B .0220 +.0035 .0185 540 ---- .0205B ---- .0205B .0205 +.0030 .0175 545 ---- .0195B ---- .0195B .0195 +.0030 .0165 550 ---- .0185B ---- .0185B .0185 +.0025 .0160 555 ---- .0175B ---- .0175B .0180 +.0025 .0155 560 ---- .0165B ---- .0165B .0170 +.0025 .0145 565 ---- .0155B ---- .0155B .0165 +.0025 .0140 570 ---- .0150B ---- .0150B .0155 +.0020 .0135 575 ---- .0140B ---- .0140B .0150 +.0020 .0130 580 ---- .0135B ---- .0135B .0145 +.0020 .0125 600 ---- ---- ---- ---- .0120 +.0010 .0110 625 ---- ---- ---- ---- .0100 +.0010 .0090 650 ---- ---- ---- ---- .0080 +.0005 .0075 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0055 +.0005 .0050 725 ---- ---- ---- ---- .0045 +.0005 .0040 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1920 +.0995 3.0925 050 ---- ---- ---- ---- 2.9420 +.0995 2.8425 075 ---- ---- ---- ---- 2.6920 +.0995 2.5925 100 ---- ---- ---- ---- 2.4420 +.0995 2.3425 125 ---- ---- ---- ---- 2.1920 +.0995 2.0925 150 ---- ---- ---- ---- 1.9420 +.0995 1.8425 175 ---- ---- ---- ---- 1.6920 +.0995 1.5925 200 ---- ---- ---- ---- 1.4425 +.0975 1.3450 220 ---- 1.2660B ---- 1.2660B 1.2505 +.0950 1.1555 225 ---- ---- ---- ---- 1.2035 +.0940 1.1095 230 ---- ---- ---- ---- 1.1575 +.0930 1.0645 235 ---- ---- ---- ---- 1.1115 +.0920 1.0195 240 ---- 1.0795B ---- 1.0795B 1.0665 +.0910 .9755 245 ---- ---- ---- ---- 1.0225 +.0905 .9320 250 ---- .9910B ---- .9910B .9785 +.0890 .8895 255 ---- ---- ---- ---- .9355 +.0880 .8475 260 ---- .9060B ---- .9060B .8935 +.0870 .8065 265 ---- ---- ---- ---- .8520 +.0855 .7665 270 ---- .8240B ---- .8240B .8110 +.0840 .7270 275 ---- ---- ---- ---- .7715 +.0825 .6890 280 ---- .7450B ---- .7450B .7325 +.0810 .6515 285 ---- ---- ---- ---- .6950 +.0795 .6155 290 ---- .6695B ---- .6695B .6580 +.0775 .5805 295 ---- .6120B ---- .6120B .6225 +.0755 .5470 300 ---- .5985B ---- .5985B .5880 +.0735 .5145 305 ---- .5645B ---- .5645B .5550 +.0715 .4835 310 ---- .5315B ---- .5315B .5230 +.0690 .4540 315 ---- .5000B ---- .5000B .4925 +.0670 .4255 320 ---- .4700B ---- .4700B .4635 +.0650 .3985 325 ---- .4410B ---- .4410B .4355 +.0625 .3730 330 ---- .4135B ---- .4135B .4085 +.0600 .3485 335 ---- .3935B ---- .3920B .3830 +.0575 .3255 340 ---- .3685B ---- .3620B .3590 +.0550 .3040 345 ---- .3450B ---- .3385B .3360 +.0525 .2835 350 ---- .3230B ---- .3160B .3145 +.0500 .2645 20 355 ---- .3020B ---- .2950B .2940 +.0480 .2460 360 ---- .2820B ---- .2785B .2745 +.0455 .2290 2 3 365 ---- .2635B ---- .2580B .2565 +.0430 .2135 370 ---- .2455B ---- .2385B .2390 +.0405 .1985 375 ---- .2290B ---- .2220B .2230 +.0380 .1850 380 ---- .2135B ---- .2065B .2080 +.0360 .1720 385 ---- .1990B ---- .1955B .1940 +.0340 .1600 390 ---- .1855B ---- .1850B .1805 +.0315 .1490 395 ---- .1730B ---- .1725B .1685 +.0300 .1385 400 ---- .1610B ---- .1605B .1570 +.0280 .1290 40 405 ---- .1500B ---- .1495B .1460 +.0260 .1200 410 ---- .1395B ---- .1395B .1365 +.0245 .1120 415 ---- .1300B ---- .1300B .1270 +.0225 .1045 420 ---- .1210B ---- .1210B .1185 +.0210 .0975 425 ---- .1130B ---- .1130B .1105 +.0195 .0910 430 ---- .1050B ---- .1050B .1030 +.0180 .0850 435 ---- .0980B ---- .0980B .0960 +.0165 .0795 440 ---- .0915B ---- .0915B .0895 +.0150 .0745 445 ---- .0850B ---- .0850B .0840 +.0145 .0695 450 ---- .0795B ---- .0795B .0785 +.0135 .0650 20 6 455 ---- .0740B ---- .0740B .0730 +.0120 .0610 460 ---- .0690B ---- .0690B .0685 +.0115 .0570 465 ---- .0645B ---- .0645B .0640 +.0105 .0535 470 ---- .0605B ---- .0605B .0600 +.0100 .0500 475 ---- .0565B ---- .0565B .0565 +.0095 .0470 10 480 ---- .0530B ---- .0530B .0530 +.0090 .0440 485 ---- .0500B ---- .0500B .0495 +.0080 .0415 490 ---- .0470B ---- .0470B .0465 +.0075 .0390 495 ---- .0440B ---- .0440B .0440 +.0070 .0370 500 ---- .0410B ---- .0410B .0415 +.0065 .0350 6 505 ---- .0385B ---- .0385B .0390 +.0060 .0330 510 ---- .0360B ---- .0360B .0370 +.0060 .0310 515 ---- .0340B ---- .0340B .0350 +.0055 .0295 520 ---- .0320B ---- .0320B .0330 +.0050 .0280 525 ---- .0300B ---- .0300B .0310 +.0045 .0265 530 ---- .0285B ---- .0285B .0295 +.0040 .0255 535 ---- .0270B ---- .0270B .0280 +.0040 .0240 540 ---- .0255B ---- .0255B .0265 +.0035 .0230 545 ---- .0240B ---- .0240B .0255 +.0035 .0220 550 ---- .0225B ---- .0225B .0240 +.0030 .0210 555 ---- .0215B ---- .0215B .0230 +.0030 .0200 560 ---- .0205B ---- .0205B .0220 +.0030 .0190 565 ---- .0195B ---- .0195B .0210 +.0030 .0180 570 ---- .0185B ---- .0185B .0200 +.0025 .0175 575 ---- .0175B ---- .0175B .0190 +.0025 .0165 580 ---- .0165B ---- .0165B .0180 +.0020 .0160 600 ---- ---- ---- ---- .0155 +.0020 .0135 625 ---- ---- ---- ---- .0125 +.0015 .0110 650 ---- ---- ---- ---- .0105 +.0015 .0090 675 ---- ---- ---- ---- .0085 +.0010 .0075 700 ---- ---- ---- ---- .0075 +.0015 .0060 725 ---- ---- ---- ---- .0060 +.0010 .0050 750 ---- ---- ---- ---- .0055 +.0015 .0040 775 ---- ---- ---- ---- .0050 +.0015 .0035 800 ---- ---- ---- ---- .0045 +.0015 .0030 825 ---- ---- ---- ---- .0040 +.0015 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.1860 +.0985 3.0875 050 ---- ---- ---- ---- 2.9360 +.0985 2.8375 075 ---- ---- ---- ---- 2.6860 +.0985 2.5875 100 ---- ---- ---- ---- 2.4360 +.0985 2.3375 125 ---- ---- ---- ---- 2.1860 +.0985 2.0875 150 ---- ---- ---- ---- 1.9360 +.0985 1.8375 175 ---- ---- ---- ---- 1.6860 +.0985 1.5875 200 ---- ---- ---- ---- 1.4360 +.0980 1.3380 220 ---- ---- ---- ---- 1.2415 +.0935 1.1480 225 ---- ---- ---- ---- 1.1950 +.0925 1.1025 230 ---- ---- ---- ---- 1.1490 +.0910 1.0580 235 ---- ---- ---- ---- 1.1040 +.0900 1.0140 240 ---- ---- ---- ---- 1.0600 +.0890 .9710 245 ---- ---- ---- ---- 1.0165 +.0875 .9290 250 ---- ---- ---- ---- .9740 +.0860 .8880 255 ---- ---- ---- ---- .9325 +.0845 .8480 260 ---- ---- ---- ---- .8915 +.0825 .8090 265 ---- ---- ---- ---- .8520 +.0815 .7705 270 ---- ---- ---- ---- .8130 +.0795 .7335 275 ---- ---- ---- ---- .7750 +.0780 .6970 280 ---- ---- ---- ---- .7385 +.0765 .6620 285 ---- ---- ---- ---- .7025 +.0745 .6280 290 ---- ---- ---- ---- .6675 +.0725 .5950 295 ---- ---- ---- ---- .6335 +.0705 .5630 300 ---- ---- ---- ---- .6010 +.0685 .5325 305 ---- ---- ---- ---- .5695 +.0665 .5030 310 ---- ---- ---- ---- .5390 +.0645 .4745 315 ---- ---- ---- ---- .5095 +.0625 .4470 320 ---- ---- ---- ---- .4810 +.0605 .4205 325 ---- ---- ---- ---- .4540 +.0585 .3955 330 ---- ---- ---- ---- .4280 +.0560 .3720 335 ---- ---- ---- ---- .4035 +.0545 .3490 340 ---- ---- ---- ---- .3795 +.0520 .3275 345 ---- ---- ---- ---- .3570 +.0500 .3070 350 ---- ---- ---- ---- .3360 +.0480 .2880 355 ---- ---- ---- ---- .3155 +.0460 .2695 360 ---- ---- ---- ---- .2965 +.0440 .2525 365 ---- ---- ---- ---- .2780 +.0420 .2360 370 ---- ---- ---- ---- .2610 +.0405 .2205 375 ---- ---- ---- ---- .2445 +.0380 .2065 380 ---- ---- ---- ---- .2290 +.0365 .1925 385 ---- ---- ---- ---- .2145 +.0345 .1800 390 ---- ---- ---- ---- .2010 +.0330 .1680 395 ---- ---- ---- ---- .1880 +.0310 .1570 400 ---- ---- ---- ---- .1760 +.0300 .1460 405 ---- ---- ---- ---- .1645 +.0280 .1365 410 ---- ---- ---- ---- .1540 +.0270 .1270 415 ---- ---- ---- ---- .1440 +.0255 .1185 420 ---- ---- ---- ---- .1345 +.0240 .1105 425 ---- ---- ---- ---- .1255 +.0225 .1030 430 ---- ---- ---- ---- .1170 +.0215 .0955 435 ---- ---- ---- ---- .1095 +.0205 .0890 440 ---- ---- ---- ---- .1020 +.0190 .0830 445 ---- ---- ---- ---- .0950 +.0180 .0770 450 ---- ---- ---- ---- .0885 +.0170 .0715 455 ---- ---- ---- ---- .0825 +.0160 .0665 460 ---- ---- ---- ---- .0770 +.0150 .0620 465 ---- ---- ---- ---- .0715 +.0140 .0575 470 ---- ---- ---- ---- .0670 +.0135 .0535 475 ---- ---- ---- ---- .0620 +.0125 .0495 480 ---- ---- ---- ---- .0580 +.0120 .0460 485 ---- ---- ---- ---- .0540 +.0115 .0425 490 ---- ---- ---- ---- .0500 +.0105 .0395 495 ---- ---- ---- ---- .0465 +.0100 .0365 500 ---- ---- ---- ---- .0435 +.0095 .0340 505 ---- ---- ---- ---- .0405 +.0090 .0315 510 ---- ---- ---- ---- .0375 +.0080 .0295 515 ---- ---- ---- ---- .0350 +.0080 .0270 520 ---- ---- ---- ---- .0325 +.0075 .0250 525 ---- ---- ---- ---- .0300 +.0065 .0235 530 ---- ---- ---- ---- .0280 +.0065 .0215 535 ---- ---- ---- ---- .0260 +.0060 .0200 540 ---- ---- ---- ---- .0240 +.0055 .0185 545 ---- ---- ---- ---- .0225 +.0050 .0175 550 ---- ---- ---- ---- .0210 +.0050 .0160 555 ---- ---- ---- ---- .0195 +.0045 .0150 560 ---- ---- ---- ---- .0180 +.0040 .0140 565 ---- ---- ---- ---- .0170 +.0040 .0130 570 ---- ---- ---- ---- .0155 +.0035 .0120 575 ---- ---- ---- ---- .0145 +.0035 .0110 580 ---- ---- ---- ---- .0135 +.0035 .0100 600 ---- ---- ---- ---- .0100 +.0025 .0075 625 ---- ---- ---- ---- .0070 +.0020 .0050 650 ---- ---- ---- ---- .0050 +.0015 .0035 675 ---- ---- ---- ---- .0035 +.0010 .0025 700 ---- ---- ---- ---- .0025 +.0010 .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.1860 +.0985 3.0875 050 ---- ---- ---- ---- 2.9360 +.0985 2.8375 075 ---- ---- ---- ---- 2.6860 +.0985 2.5875 100 ---- ---- ---- ---- 2.4360 +.0985 2.3375 125 ---- ---- ---- ---- 2.1860 +.0985 2.0875 150 ---- ---- ---- ---- 1.9360 +.0985 1.8375 175 ---- ---- ---- ---- 1.6860 +.0985 1.5875 200 ---- ---- ---- ---- 1.4365 +.0970 1.3395 220 ---- ---- ---- ---- 1.2455 +.0925 1.1530 225 ---- ---- ---- ---- 1.1995 +.0910 1.1085 230 ---- ---- ---- ---- 1.1545 +.0900 1.0645 235 ---- ---- ---- ---- 1.1105 +.0885 1.0220 240 ---- ---- ---- ---- 1.0675 +.0875 .9800 245 ---- ---- ---- ---- 1.0250 +.0860 .9390 250 ---- ---- ---- ---- .9835 +.0850 .8985 255 ---- ---- ---- ---- .9425 +.0830 .8595 260 ---- ---- ---- ---- .9030 +.0820 .8210 265 ---- ---- ---- ---- .8640 +.0805 .7835 270 ---- ---- ---- ---- .8260 +.0785 .7475 275 ---- ---- ---- ---- .7890 +.0770 .7120 280 ---- ---- ---- ---- .7525 +.0750 .6775 285 ---- ---- ---- ---- .7175 +.0735 .6440 290 ---- ---- ---- ---- .6835 +.0715 .6120 295 ---- ---- ---- ---- .6505 +.0700 .5805 300 ---- ---- ---- ---- .6180 +.0675 .5505 305 ---- ---- ---- ---- .5870 +.0660 .5210 310 ---- ---- ---- ---- .5570 +.0640 .4930 315 ---- ---- ---- ---- .5280 +.0620 .4660 320 ---- ---- ---- ---- .5000 +.0600 .4400 325 ---- ---- ---- ---- .4735 +.0585 .4150 330 ---- ---- ---- ---- .4480 +.0565 .3915 335 ---- ---- ---- ---- .4230 +.0540 .3690 340 ---- ---- ---- ---- .4000 +.0525 .3475 345 ---- ---- ---- ---- .3775 +.0505 .3270 350 ---- ---- ---- ---- .3560 +.0480 .3080 355 ---- ---- ---- ---- .3360 +.0465 .2895 360 ---- ---- ---- ---- .3165 +.0445 .2720 365 ---- ---- ---- ---- .2985 +.0430 .2555 370 ---- ---- ---- ---- .2810 +.0410 .2400 375 ---- ---- ---- ---- .2650 +.0395 .2255 380 ---- ---- ---- ---- .2495 +.0375 .2120 385 ---- ---- ---- ---- .2345 +.0355 .1990 390 ---- ---- ---- ---- .2210 +.0345 .1865 395 ---- ---- ---- ---- .2075 +.0325 .1750 400 ---- ---- ---- ---- .1955 +.0315 .1640 405 ---- ---- ---- ---- .1835 +.0295 .1540 410 ---- ---- ---- ---- .1725 +.0280 .1445 415 ---- ---- ---- ---- .1625 +.0270 .1355 420 ---- ---- ---- ---- .1525 +.0255 .1270 425 ---- ---- ---- ---- .1435 +.0245 .1190 430 ---- ---- ---- ---- .1345 +.0230 .1115 435 ---- ---- ---- ---- .1265 +.0220 .1045 440 ---- ---- ---- ---- .1185 +.0210 .0975 445 ---- ---- ---- ---- .1115 +.0200 .0915 450 ---- ---- ---- ---- .1045 +.0190 .0855 455 ---- ---- ---- ---- .0980 +.0180 .0800 460 ---- ---- ---- ---- .0920 +.0170 .0750 465 ---- ---- ---- ---- .0860 +.0160 .0700 470 ---- ---- ---- ---- .0810 +.0155 .0655 475 ---- ---- ---- ---- .0755 +.0140 .0615 480 ---- ---- ---- ---- .0710 +.0135 .0575 485 ---- ---- ---- ---- .0665 +.0130 .0535 490 ---- ---- ---- ---- .0625 +.0125 .0500 495 ---- ---- ---- ---- .0585 +.0115 .0470 500 ---- ---- ---- ---- .0550 +.0110 .0440 505 ---- ---- ---- ---- .0515 +.0105 .0410 510 ---- ---- ---- ---- .0480 +.0095 .0385 515 ---- ---- ---- ---- .0450 +.0090 .0360 520 ---- ---- ---- ---- .0420 +.0085 .0335 525 ---- ---- ---- ---- .0395 +.0080 .0315 530 ---- ---- ---- ---- .0370 +.0075 .0295 535 ---- ---- ---- ---- .0345 +.0070 .0275 540 ---- ---- ---- ---- .0325 +.0070 .0255 545 ---- ---- ---- ---- .0305 +.0065 .0240 550 ---- ---- ---- ---- .0285 +.0060 .0225 555 ---- ---- ---- ---- .0270 +.0060 .0210 560 ---- ---- ---- ---- .0250 +.0055 .0195 565 ---- ---- ---- ---- .0235 +.0050 .0185 570 ---- ---- ---- ---- .0220 +.0050 .0170 575 ---- ---- ---- ---- .0205 +.0045 .0160 580 ---- ---- ---- ---- .0195 +.0045 .0150 600 ---- ---- ---- ---- .0150 +.0035 .0115 625 ---- ---- ---- ---- .0110 +.0025 .0085 650 ---- ---- ---- ---- .0080 +.0020 .0060 675 ---- ---- ---- ---- .0060 +.0015 .0045 700 ---- ---- ---- ---- .0040 +.0010 .0030 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 +.0010 .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.1800 +.0995 3.0805 050 ---- ---- ---- ---- 2.9300 +.0995 2.8305 075 ---- ---- ---- ---- 2.6800 +.0995 2.5805 100 ---- ---- ---- ---- 2.4300 +.0995 2.3305 125 ---- ---- ---- ---- 2.1800 +.0995 2.0805 150 ---- ---- ---- ---- 1.9300 +.0995 1.8305 175 ---- ---- ---- ---- 1.6800 +.0995 1.5805 200 ---- ---- ---- ---- 1.4310 +.0975 1.3335 220 ---- ---- ---- ---- 1.2420 +.0925 1.1495 225 ---- ---- ---- ---- 1.1970 +.0910 1.1060 230 ---- ---- ---- ---- 1.1530 +.0900 1.0630 235 ---- ---- ---- ---- 1.1095 +.0890 1.0205 240 ---- ---- ---- ---- 1.0670 +.0875 .9795 245 ---- ---- ---- ---- 1.0250 +.0860 .9390 250 ---- ---- ---- ---- .9845 +.0845 .9000 255 ---- ---- ---- ---- .9445 +.0830 .8615 260 ---- ---- ---- ---- .9055 +.0815 .8240 265 ---- ---- ---- ---- .8675 +.0800 .7875 270 ---- ---- ---- ---- .8300 +.0780 .7520 275 ---- ---- ---- ---- .7940 +.0765 .7175 280 ---- ---- ---- ---- .7585 +.0750 .6835 285 ---- ---- ---- ---- .7245 +.0735 .6510 290 ---- ---- ---- ---- .6910 +.0715 .6195 295 ---- ---- ---- ---- .6585 +.0695 .5890 300 ---- ---- ---- ---- .6275 +.0680 .5595 305 ---- ---- ---- ---- .5970 +.0660 .5310 310 ---- ---- ---- ---- .5675 +.0640 .5035 315 ---- ---- ---- ---- .5395 +.0625 .4770 320 ---- ---- ---- ---- .5120 +.0605 .4515 325 ---- ---- ---- ---- .4860 +.0585 .4275 330 ---- ---- ---- ---- .4605 +.0565 .4040 335 ---- ---- ---- ---- .4365 +.0545 .3820 340 ---- ---- ---- ---- .4135 +.0525 .3610 345 ---- ---- ---- ---- .3915 +.0510 .3405 350 ---- ---- ---- ---- .3705 +.0490 .3215 355 ---- ---- ---- ---- .3505 +.0470 .3035 360 ---- ---- ---- ---- .3315 +.0455 .2860 365 ---- ---- ---- ---- .3135 +.0440 .2695 370 ---- ---- ---- ---- .2960 +.0420 .2540 375 ---- ---- ---- ---- .2795 +.0400 .2395 380 ---- ---- ---- ---- .2640 +.0385 .2255 385 ---- ---- ---- ---- .2495 +.0370 .2125 390 ---- ---- ---- ---- .2355 +.0355 .2000 395 ---- ---- ---- ---- .2220 +.0335 .1885 400 ---- ---- ---- ---- .2095 +.0325 .1770 405 ---- ---- ---- ---- .1975 +.0305 .1670 410 ---- ---- ---- ---- .1865 +.0295 .1570 415 ---- ---- ---- ---- .1760 +.0285 .1475 420 ---- ---- ---- ---- .1660 +.0270 .1390 425 ---- ---- ---- ---- .1565 +.0260 .1305 430 ---- ---- ---- ---- .1470 +.0245 .1225 435 ---- ---- ---- ---- .1385 +.0230 .1155 440 ---- ---- ---- ---- .1305 +.0220 .1085 445 ---- ---- ---- ---- .1230 +.0210 .1020 450 ---- ---- ---- ---- .1160 +.0205 .0955 1 455 ---- ---- ---- ---- .1090 +.0190 .0900 460 ---- ---- ---- ---- .1025 +.0180 .0845 465 ---- ---- ---- ---- .0965 +.0170 .0795 470 ---- ---- ---- ---- .0910 +.0165 .0745 475 ---- ---- ---- ---- .0855 +.0155 .0700 480 ---- ---- ---- ---- .0805 +.0150 .0655 485 ---- ---- ---- ---- .0755 +.0140 .0615 490 ---- ---- ---- ---- .0710 +.0130 .0580 495 ---- ---- ---- ---- .0670 +.0125 .0545 500 ---- ---- ---- ---- .0630 +.0120 .0510 505 ---- ---- ---- ---- .0595 +.0115 .0480 510 ---- ---- ---- ---- .0555 +.0105 .0450 515 ---- ---- ---- ---- .0525 +.0105 .0420 520 ---- ---- ---- ---- .0495 +.0100 .0395 525 ---- ---- ---- ---- .0465 +.0095 .0370 530 ---- ---- ---- ---- .0435 +.0085 .0350 535 ---- ---- ---- ---- .0410 +.0085 .0325 540 ---- ---- ---- ---- .0385 +.0080 .0305 545 ---- ---- ---- ---- .0360 +.0070 .0290 550 ---- ---- ---- ---- .0340 +.0070 .0270 555 ---- ---- ---- ---- .0320 +.0065 .0255 560 ---- ---- ---- ---- .0300 +.0060 .0240 565 ---- ---- ---- ---- .0285 +.0060 .0225 570 ---- ---- ---- ---- .0265 +.0055 .0210 575 ---- ---- ---- ---- .0250 +.0055 .0195 580 ---- ---- ---- ---- .0235 +.0050 .0185 600 ---- ---- ---- ---- .0185 +.0040 .0145 625 ---- ---- ---- ---- .0135 +.0030 .0105 650 ---- ---- ---- ---- .0100 +.0025 .0075 675 ---- ---- ---- ---- .0075 +.0020 .0055 700 ---- ---- ---- ---- .0055 +.0015 .0040 725 ---- ---- ---- ---- .0040 +.0010 .0030 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0025 +.0010 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.1800 +.0995 3.0805 050 ---- ---- ---- ---- 2.9300 +.0995 2.8305 075 ---- ---- ---- ---- 2.6800 +.0995 2.5805 100 ---- ---- ---- ---- 2.4300 +.0995 2.3305 125 ---- ---- ---- ---- 2.1800 +.0995 2.0805 150 ---- ---- ---- ---- 1.9300 +.0995 1.8305 175 ---- ---- ---- ---- 1.6800 +.0995 1.5805 200 ---- ---- ---- ---- 1.4335 +.0955 1.3380 220 ---- ---- ---- ---- 1.2495 +.0910 1.1585 225 ---- ---- ---- ---- 1.2055 +.0900 1.1155 230 ---- ---- ---- ---- 1.1620 +.0885 1.0735 235 ---- ---- ---- ---- 1.1195 +.0870 1.0325 240 ---- ---- ---- ---- 1.0780 +.0860 .9920 245 ---- ---- ---- ---- 1.0370 +.0845 .9525 250 ---- ---- ---- ---- .9970 +.0830 .9140 255 ---- ---- ---- ---- .9580 +.0820 .8760 260 ---- ---- ---- ---- .9195 +.0805 .8390 265 ---- ---- ---- ---- .8820 +.0790 .8030 270 ---- ---- ---- ---- .8455 +.0775 .7680 275 ---- ---- ---- ---- .8095 +.0755 .7340 280 ---- ---- ---- ---- .7745 +.0740 .7005 285 ---- ---- ---- ---- .7405 +.0725 .6680 290 ---- ---- ---- ---- .7075 +.0710 .6365 295 ---- ---- ---- ---- .6750 +.0690 .6060 300 ---- ---- ---- ---- .6435 +.0670 .5765 305 ---- ---- ---- ---- .6135 +.0655 .5480 310 ---- ---- ---- ---- .5840 +.0640 .5200 315 ---- ---- ---- ---- .5555 +.0620 .4935 320 ---- ---- ---- ---- .5285 +.0605 .4680 325 ---- ---- ---- ---- .5020 +.0585 .4435 330 ---- ---- ---- ---- .4765 +.0565 .4200 335 ---- ---- ---- ---- .4525 +.0545 .3980 340 ---- ---- ---- ---- .4295 +.0530 .3765 345 ---- ---- ---- ---- .4075 +.0515 .3560 350 ---- ---- ---- ---- .3860 +.0490 .3370 355 ---- ---- ---- ---- .3660 +.0475 .3185 360 ---- ---- ---- ---- .3470 +.0460 .3010 365 ---- ---- ---- ---- .3285 +.0440 .2845 370 ---- ---- ---- ---- .3115 +.0425 .2690 375 ---- ---- ---- ---- .2950 +.0410 .2540 380 ---- ---- ---- ---- .2795 +.0395 .2400 385 ---- ---- ---- ---- .2645 +.0375 .2270 390 ---- ---- ---- ---- .2505 +.0360 .2145 395 ---- ---- ---- ---- .2370 +.0345 .2025 400 ---- ---- ---- ---- .2245 +.0330 .1915 405 ---- ---- ---- ---- .2125 +.0315 .1810 410 ---- ---- ---- ---- .2015 +.0305 .1710 415 ---- ---- ---- ---- .1905 +.0290 .1615 420 ---- ---- ---- ---- .1805 +.0280 .1525 425 ---- ---- ---- ---- .1710 +.0270 .1440 430 ---- ---- ---- ---- .1620 +.0260 .1360 435 ---- ---- ---- ---- .1535 +.0250 .1285 440 ---- ---- ---- ---- .1450 +.0235 .1215 445 ---- ---- ---- ---- .1375 +.0225 .1150 450 ---- ---- ---- ---- .1300 +.0215 .1085 455 ---- ---- ---- ---- .1230 +.0205 .1025 460 ---- ---- ---- ---- .1165 +.0195 .0970 465 ---- ---- ---- ---- .1100 +.0185 .0915 470 ---- ---- ---- ---- .1045 +.0180 .0865 475 ---- ---- ---- ---- .0985 +.0170 .0815 480 ---- ---- ---- ---- .0935 +.0165 .0770 485 ---- ---- ---- ---- .0885 +.0155 .0730 490 ---- ---- ---- ---- .0835 +.0145 .0690 495 ---- ---- ---- ---- .0790 +.0140 .0650 500 ---- ---- ---- ---- .0750 +.0135 .0615 505 ---- ---- ---- ---- .0710 +.0130 .0580 510 ---- ---- ---- ---- .0670 +.0120 .0550 515 ---- ---- ---- ---- .0635 +.0115 .0520 520 ---- ---- ---- ---- .0600 +.0110 .0490 525 ---- ---- ---- ---- .0570 +.0105 .0465 530 ---- ---- ---- ---- .0540 +.0100 .0440 535 ---- ---- ---- ---- .0510 +.0095 .0415 540 ---- ---- ---- ---- .0485 +.0095 .0390 545 ---- ---- ---- ---- .0460 +.0090 .0370 550 ---- ---- ---- ---- .0435 +.0085 .0350 555 ---- ---- ---- ---- .0410 +.0080 .0330 560 ---- ---- ---- ---- .0390 +.0075 .0315 565 ---- ---- ---- ---- .0370 +.0075 .0295 570 ---- ---- ---- ---- .0350 +.0070 .0280 575 ---- ---- ---- ---- .0330 +.0065 .0265 580 ---- ---- ---- ---- .0315 +.0065 .0250 600 ---- ---- ---- ---- .0255 +.0055 .0200 625 ---- ---- ---- ---- .0195 +.0040 .0155 650 ---- ---- ---- ---- .0150 +.0030 .0120 675 ---- ---- ---- ---- .0120 +.0030 .0090 700 ---- ---- ---- ---- .0090 +.0020 .0070 725 ---- ---- ---- ---- .0070 +.0015 .0055 750 ---- ---- ---- ---- .0055 +.0010 .0045 775 ---- ---- ---- ---- .0045 +.0010 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.1800 +.0995 3.0805 050 ---- ---- ---- ---- 2.9300 +.0995 2.8305 075 ---- ---- ---- ---- 2.6800 +.0995 2.5805 100 ---- ---- ---- ---- 2.4300 +.0995 2.3305 125 ---- ---- ---- ---- 2.1800 +.0995 2.0805 150 ---- ---- ---- ---- 1.9300 +.0995 1.8305 175 ---- ---- ---- ---- 1.6800 +.0995 1.5805 200 ---- ---- ---- ---- 1.4360 +.0945 1.3415 220 ---- ---- ---- ---- 1.2550 +.0905 1.1645 225 ---- ---- ---- ---- 1.2115 +.0890 1.1225 230 ---- ---- ---- ---- 1.1690 +.0880 1.0810 235 ---- ---- ---- ---- 1.1270 +.0865 1.0405 240 ---- ---- ---- ---- 1.0860 +.0850 1.0010 245 ---- ---- ---- ---- 1.0460 +.0840 .9620 250 ---- ---- ---- ---- 1.0065 +.0825 .9240 255 ---- ---- ---- ---- .9680 +.0810 .8870 260 ---- ---- ---- ---- .9300 +.0795 .8505 265 ---- ---- ---- ---- .8930 +.0780 .8150 270 ---- ---- ---- ---- .8570 +.0770 .7800 275 ---- ---- ---- ---- .8215 +.0750 .7465 280 ---- ---- ---- ---- .7870 +.0735 .7135 285 ---- ---- ---- ---- .7535 +.0720 .6815 290 ---- ---- ---- ---- .7205 +.0700 .6505 295 ---- ---- ---- ---- .6885 +.0685 .6200 300 ---- ---- ---- ---- .6575 +.0670 .5905 305 ---- ---- ---- ---- .6275 +.0650 .5625 310 ---- ---- ---- ---- .5985 +.0635 .5350 315 ---- ---- ---- ---- .5700 +.0615 .5085 320 ---- ---- ---- ---- .5430 +.0600 .4830 325 ---- ---- ---- ---- .5170 +.0585 .4585 330 ---- ---- ---- ---- .4920 +.0570 .4350 335 ---- ---- ---- ---- .4675 +.0545 .4130 340 ---- ---- ---- ---- .4445 +.0530 .3915 345 ---- ---- ---- ---- .4225 +.0510 .3715 350 ---- ---- ---- ---- .4015 +.0495 .3520 5 355 ---- ---- ---- ---- .3815 +.0480 .3335 360 ---- ---- ---- ---- .3625 +.0465 .3160 365 ---- ---- ---- ---- .3440 +.0445 .2995 370 ---- ---- ---- ---- .3270 +.0430 .2840 375 ---- ---- ---- ---- .3105 +.0415 .2690 380 ---- ---- ---- ---- .2945 +.0395 .2550 385 ---- ---- ---- ---- .2800 +.0385 .2415 390 ---- ---- ---- ---- .2660 +.0370 .2290 395 ---- ---- ---- ---- .2525 +.0355 .2170 400 ---- ---- ---- ---- .2395 +.0340 .2055 405 ---- ---- ---- ---- .2275 +.0325 .1950 410 ---- ---- ---- ---- .2165 +.0315 .1850 415 ---- ---- ---- ---- .2055 +.0305 .1750 420 ---- ---- ---- ---- .1955 +.0295 .1660 425 ---- ---- ---- ---- .1855 +.0280 .1575 430 ---- ---- ---- ---- .1765 +.0270 .1495 435 ---- ---- ---- ---- .1675 +.0255 .1420 440 ---- ---- ---- ---- .1590 +.0245 .1345 445 ---- ---- ---- ---- .1515 +.0240 .1275 450 ---- ---- ---- ---- .1435 +.0225 .1210 455 ---- ---- ---- ---- .1365 +.0215 .1150 460 ---- ---- ---- ---- .1300 +.0210 .1090 465 ---- ---- ---- ---- .1235 +.0200 .1035 1 470 ---- ---- ---- ---- .1170 +.0190 .0980 475 ---- ---- ---- ---- .1115 +.0185 .0930 480 ---- ---- ---- ---- .1060 +.0175 .0885 485 ---- ---- ---- ---- .1005 +.0165 .0840 490 ---- ---- ---- ---- .0955 +.0160 .0795 495 ---- ---- ---- ---- .0910 +.0155 .0755 500 ---- ---- ---- ---- .0865 +.0150 .0715 505 ---- ---- ---- ---- .0825 +.0145 .0680 510 ---- ---- ---- ---- .0785 +.0140 .0645 515 ---- ---- ---- ---- .0745 +.0130 .0615 520 ---- ---- ---- ---- .0710 +.0125 .0585 525 ---- ---- ---- ---- .0675 +.0120 .0555 530 ---- ---- ---- ---- .0640 +.0115 .0525 535 ---- ---- ---- ---- .0610 +.0110 .0500 540 ---- ---- ---- ---- .0580 +.0105 .0475 545 ---- ---- ---- ---- .0555 +.0100 .0455 550 ---- ---- ---- ---- .0525 +.0095 .0430 555 ---- ---- ---- ---- .0500 +.0090 .0410 560 ---- ---- ---- ---- .0480 +.0090 .0390 565 ---- ---- ---- ---- .0455 +.0085 .0370 570 ---- ---- ---- ---- .0435 +.0080 .0355 575 ---- ---- ---- ---- .0415 +.0080 .0335 580 ---- ---- ---- ---- .0395 +.0075 .0320 600 ---- ---- ---- ---- .0325 +.0060 .0265 625 ---- ---- ---- ---- .0260 +.0055 .0205 650 ---- ---- ---- ---- .0205 +.0040 .0165 675 ---- ---- ---- ---- .0165 +.0035 .0130 700 ---- ---- ---- ---- .0135 +.0030 .0105 2 725 ---- ---- ---- ---- .0110 +.0025 .0085 750 ---- ---- ---- ---- .0090 +.0020 .0070 775 ---- ---- ---- ---- .0070 +.0015 .0055 800 ---- ---- ---- ---- .0060 +.0015 .0045 825 ---- ---- ---- ---- .0050 +.0010 .0040 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1765 +.1000 3.0765 050 ---- ---- ---- ---- 2.9265 +.1000 2.8265 075 ---- ---- ---- ---- 2.6765 +.1000 2.5765 100 ---- ---- ---- ---- 2.4265 +.1000 2.3265 125 ---- ---- ---- ---- 2.1765 +.1000 2.0765 150 ---- ---- ---- ---- 1.9265 +.1000 1.8265 175 ---- ---- ---- ---- 1.6765 +.1000 1.5765 200 ---- ---- ---- ---- 1.4315 +.0950 1.3365 220 ---- ---- ---- ---- 1.2515 +.0905 1.1610 225 ---- ---- ---- ---- 1.2085 +.0890 1.1195 230 ---- ---- ---- ---- 1.1665 +.0880 1.0785 235 ---- ---- ---- ---- 1.1250 +.0860 1.0390 240 ---- ---- ---- ---- 1.0850 +.0850 1.0000 245 ---- ---- ---- ---- 1.0455 +.0835 .9620 250 ---- ---- ---- ---- 1.0070 +.0825 .9245 255 ---- ---- ---- ---- .9690 +.0805 .8885 260 ---- ---- ---- ---- .9325 +.0795 .8530 265 ---- ---- ---- ---- .8965 +.0780 .8185 270 ---- ---- ---- ---- .8615 +.0765 .7850 275 ---- ---- ---- ---- .8270 +.0745 .7525 280 ---- ---- ---- ---- .7940 +.0735 .7205 285 ---- ---- ---- ---- .7615 +.0715 .6900 290 ---- ---- ---- ---- .7300 +.0700 .6600 295 ---- ---- ---- ---- .6995 +.0685 .6310 300 ---- ---- ---- ---- .6695 +.0665 .6030 305 ---- ---- ---- ---- .6405 +.0650 .5755 310 ---- ---- ---- ---- .6125 +.0630 .5495 315 ---- ---- ---- ---- .5855 +.0615 .5240 320 ---- ---- ---- ---- .5595 +.0600 .4995 325 ---- ---- ---- ---- .5345 +.0585 .4760 330 ---- ---- ---- ---- .5100 +.0570 .4530 335 ---- ---- ---- ---- .4865 +.0550 .4315 340 ---- ---- ---- ---- .4640 +.0535 .4105 345 ---- ---- ---- ---- .4425 +.0520 .3905 350 ---- .4000B ---- .4000B .4215 +.0500 .3715 15 15 355 ---- ---- ---- ---- .4015 +.0485 .3530 360 ---- ---- ---- ---- .3825 +.0470 .3355 365 ---- ---- ---- ---- .3645 +.0455 .3190 370 ---- ---- ---- ---- .3470 +.0440 .3030 375 ---- ---- ---- ---- .3305 +.0425 .2880 380 ---- ---- ---- ---- .3145 +.0410 .2735 385 ---- ---- ---- ---- .2995 +.0395 .2600 390 ---- ---- ---- ---- .2850 +.0380 .2470 395 ---- ---- ---- ---- .2715 +.0370 .2345 400 ---- ---- ---- ---- .2580 +.0350 .2230 405 ---- ---- ---- ---- .2455 +.0340 .2115 410 ---- ---- ---- ---- .2340 +.0330 .2010 415 ---- ---- ---- ---- .2225 +.0315 .1910 420 ---- ---- ---- ---- .2115 +.0300 .1815 425 ---- ---- ---- ---- .2015 +.0290 .1725 430 ---- ---- ---- ---- .1915 +.0280 .1635 435 ---- ---- ---- ---- .1825 +.0270 .1555 440 ---- ---- ---- ---- .1735 +.0260 .1475 445 ---- ---- ---- ---- .1650 +.0250 .1400 450 ---- ---- ---- ---- .1570 +.0240 .1330 455 ---- ---- ---- ---- .1490 +.0225 .1265 460 ---- ---- ---- ---- .1420 +.0220 .1200 465 ---- ---- ---- ---- .1350 +.0210 .1140 470 ---- ---- ---- ---- .1285 +.0205 .1080 475 ---- ---- ---- ---- .1220 +.0195 .1025 480 ---- ---- ---- ---- .1160 +.0185 .0975 485 ---- ---- ---- ---- .1105 +.0180 .0925 490 ---- ---- ---- ---- .1050 +.0175 .0875 495 ---- ---- ---- ---- .0995 +.0160 .0835 500 ---- ---- ---- ---- .0950 +.0160 .0790 45 505 ---- ---- ---- ---- .0900 +.0150 .0750 510 ---- ---- ---- ---- .0855 +.0145 .0710 515 ---- ---- ---- ---- .0815 +.0140 .0675 520 ---- ---- ---- ---- .0775 +.0135 .0640 525 ---- ---- ---- ---- .0735 +.0125 .0610 530 ---- ---- ---- ---- .0700 +.0120 .0580 535 ---- ---- ---- ---- .0665 +.0115 .0550 540 ---- ---- ---- ---- .0635 +.0115 .0520 545 ---- ---- ---- ---- .0600 +.0105 .0495 550 ---- ---- ---- ---- .0570 +.0100 .0470 555 ---- ---- ---- ---- .0545 +.0100 .0445 560 ---- ---- ---- ---- .0520 +.0095 .0425 565 ---- ---- ---- ---- .0490 +.0085 .0405 570 ---- ---- ---- ---- .0470 +.0090 .0380 575 ---- ---- ---- ---- .0445 +.0080 .0365 600 ---- ---- ---- ---- .0345 +.0065 .0280 625 ---- ---- ---- ---- .0270 +.0050 .0220 650 ---- ---- ---- ---- .0210 +.0040 .0170 675 ---- ---- ---- ---- .0165 +.0030 .0135 700 ---- ---- ---- ---- .0130 +.0025 .0105 725 ---- ---- ---- ---- .0105 +.0025 .0080 750 ---- ---- ---- ---- .0080 +.0015 .0065 775 ---- ---- ---- ---- .0065 +.0015 .0050 800 ---- ---- ---- ---- .0050 +.0010 .0040 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.1765 +.1000 3.0765 050 ---- ---- ---- ---- 2.9265 +.1000 2.8265 075 ---- ---- ---- ---- 2.6765 +.1000 2.5765 100 ---- ---- ---- ---- 2.4265 +.1000 2.3265 125 ---- ---- ---- ---- 2.1765 +.1000 2.0765 150 ---- ---- ---- ---- 1.9265 +.1000 1.8265 175 ---- ---- ---- ---- 1.6765 +.0995 1.5770 200 ---- ---- ---- ---- 1.4360 +.0935 1.3425 220 ---- ---- ---- ---- 1.2590 +.0890 1.1700 225 ---- ---- ---- ---- 1.2170 +.0880 1.1290 230 ---- ---- ---- ---- 1.1755 +.0865 1.0890 235 ---- ---- ---- ---- 1.1350 +.0855 1.0495 240 ---- ---- ---- ---- 1.0950 +.0840 1.0110 245 ---- ---- ---- ---- 1.0560 +.0830 .9730 250 ---- ---- ---- ---- 1.0175 +.0810 .9365 255 ---- ---- ---- ---- .9805 +.0800 .9005 260 ---- ---- ---- ---- .9435 +.0785 .8650 265 ---- ---- ---- ---- .9080 +.0775 .8305 270 ---- ---- ---- ---- .8725 +.0755 .7970 275 ---- ---- ---- ---- .8385 +.0740 .7645 280 ---- ---- ---- ---- .8050 +.0725 .7325 285 ---- ---- ---- ---- .7725 +.0710 .7015 290 ---- ---- ---- ---- .7405 +.0695 .6710 295 ---- ---- ---- ---- .7100 +.0685 .6415 300 ---- ---- ---- ---- .6795 +.0665 .6130 305 ---- ---- ---- ---- .6505 +.0650 .5855 310 ---- ---- ---- ---- .6220 +.0630 .5590 315 ---- ---- ---- ---- .5950 +.0620 .5330 320 ---- ---- ---- ---- .5685 +.0600 .5085 325 ---- ---- ---- ---- .5430 +.0585 .4845 330 ---- ---- ---- ---- .5185 +.0570 .4615 335 ---- ---- ---- ---- .4945 +.0550 .4395 340 ---- ---- ---- ---- .4720 +.0535 .4185 345 ---- ---- ---- ---- .4505 +.0520 .3985 350 ---- ---- ---- ---- .4295 +.0505 .3790 355 ---- ---- ---- ---- .4095 +.0485 .3610 360 ---- ---- ---- ---- .3905 +.0470 .3435 365 ---- ---- ---- ---- .3725 +.0455 .3270 370 ---- ---- ---- ---- .3550 +.0440 .3110 375 ---- ---- ---- ---- .3385 +.0425 .2960 380 ---- ---- ---- ---- .3225 +.0410 .2815 385 ---- ---- ---- ---- .3075 +.0395 .2680 390 ---- ---- ---- ---- .2935 +.0385 .2550 395 ---- ---- ---- ---- .2800 +.0375 .2425 400 ---- ---- ---- ---- .2670 +.0360 .2310 405 ---- ---- ---- ---- .2545 +.0345 .2200 410 ---- ---- ---- ---- .2425 +.0330 .2095 415 ---- ---- ---- ---- .2315 +.0320 .1995 420 ---- ---- ---- ---- .2210 +.0310 .1900 425 ---- ---- ---- ---- .2110 +.0300 .1810 430 ---- ---- ---- ---- .2010 +.0285 .1725 435 ---- ---- ---- ---- .1920 +.0275 .1645 440 ---- ---- ---- ---- .1830 +.0265 .1565 445 ---- ---- ---- ---- .1750 +.0260 .1490 450 ---- ---- ---- ---- .1670 +.0250 .1420 455 ---- ---- ---- ---- .1595 +.0240 .1355 460 ---- ---- ---- ---- .1520 +.0230 .1290 465 ---- ---- ---- ---- .1450 +.0220 .1230 470 ---- ---- ---- ---- .1385 +.0210 .1175 475 ---- ---- ---- ---- .1325 +.0205 .1120 480 ---- ---- ---- ---- .1265 +.0195 .1070 485 ---- ---- ---- ---- .1205 +.0185 .1020 490 ---- ---- ---- ---- .1150 +.0180 .0970 495 ---- ---- ---- ---- .1100 +.0175 .0925 500 ---- ---- ---- ---- .1050 +.0165 .0885 505 ---- ---- ---- ---- .1005 +.0160 .0845 510 ---- ---- ---- ---- .0960 +.0155 .0805 515 ---- ---- ---- ---- .0915 +.0150 .0765 520 ---- ---- ---- ---- .0875 +.0145 .0730 525 ---- ---- ---- ---- .0835 +.0135 .0700 530 ---- ---- ---- ---- .0800 +.0135 .0665 535 ---- ---- ---- ---- .0765 +.0130 .0635 540 ---- ---- ---- ---- .0730 +.0120 .0610 545 ---- ---- ---- ---- .0700 +.0120 .0580 550 ---- ---- ---- ---- .0670 +.0115 .0555 555 ---- ---- ---- ---- .0640 +.0110 .0530 560 ---- ---- ---- ---- .0610 +.0105 .0505 565 ---- ---- ---- ---- .0585 +.0100 .0485 570 ---- ---- ---- ---- .0560 +.0095 .0465 575 ---- ---- ---- ---- .0535 +.0090 .0445 600 ---- ---- ---- ---- .0430 +.0075 .0355 625 ---- ---- ---- ---- .0350 +.0065 .0285 650 ---- ---- ---- ---- .0285 +.0055 .0230 675 ---- ---- ---- ---- .0230 +.0040 .0190 700 ---- ---- ---- ---- .0190 +.0035 .0155 725 ---- ---- ---- ---- .0155 +.0030 .0125 750 ---- ---- ---- ---- .0130 +.0025 .0105 775 ---- ---- ---- ---- .0110 +.0025 .0085 800 ---- ---- ---- ---- .0090 +.0015 .0075 825 ---- ---- ---- ---- .0075 +.0015 .0060 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1765 +.1000 3.0765 050 ---- ---- ---- ---- 2.9265 +.1000 2.8265 075 ---- ---- ---- ---- 2.6765 +.1000 2.5765 100 ---- ---- ---- ---- 2.4265 +.1000 2.3265 125 ---- ---- ---- ---- 2.1765 +.1000 2.0765 150 ---- ---- ---- ---- 1.9265 +.1000 1.8265 175 ---- ---- ---- ---- 1.6765 +.0995 1.5770 200 ---- ---- ---- ---- 1.4370 +.0935 1.3435 220 ---- ---- ---- ---- 1.2615 +.0885 1.1730 225 ---- ---- ---- ---- 1.2200 +.0875 1.1325 230 ---- ---- ---- ---- 1.1790 +.0865 1.0925 235 ---- ---- ---- ---- 1.1390 +.0850 1.0540 240 ---- ---- ---- ---- 1.0995 +.0835 1.0160 245 ---- ---- ---- ---- 1.0610 +.0825 .9785 250 ---- ---- ---- ---- 1.0235 +.0810 .9425 255 ---- ---- ---- ---- .9865 +.0795 .9070 260 ---- ---- ---- ---- .9505 +.0780 .8725 265 ---- ---- ---- ---- .9155 +.0770 .8385 270 ---- ---- ---- ---- .8810 +.0755 .8055 275 ---- ---- ---- ---- .8475 +.0740 .7735 280 ---- ---- ---- ---- .8145 +.0725 .7420 285 ---- ---- ---- ---- .7825 +.0705 .7120 290 ---- ---- ---- ---- .7515 +.0695 .6820 295 ---- ---- ---- ---- .7210 +.0675 .6535 300 ---- ---- ---- ---- .6920 +.0665 .6255 305 ---- ---- ---- ---- .6635 +.0650 .5985 310 ---- ---- ---- ---- .6355 +.0630 .5725 315 ---- ---- ---- ---- .6090 +.0615 .5475 320 ---- ---- ---- ---- .5830 +.0600 .5230 325 ---- ---- ---- ---- .5580 +.0585 .4995 330 ---- ---- ---- ---- .5340 +.0570 .4770 335 ---- ---- ---- ---- .5105 +.0550 .4555 340 ---- ---- ---- ---- .4885 +.0540 .4345 345 ---- ---- ---- ---- .4670 +.0525 .4145 350 ---- ---- ---- ---- .4465 +.0510 .3955 355 ---- ---- ---- ---- .4265 +.0490 .3775 360 ---- ---- ---- ---- .4075 +.0475 .3600 365 ---- ---- ---- ---- .3895 +.0460 .3435 370 ---- ---- ---- ---- .3720 +.0445 .3275 375 ---- ---- ---- ---- .3555 +.0430 .3125 380 ---- ---- ---- ---- .3395 +.0415 .2980 385 ---- ---- ---- ---- .3245 +.0405 .2840 390 ---- ---- ---- ---- .3100 +.0390 .2710 395 ---- ---- ---- ---- .2965 +.0380 .2585 400 ---- ---- ---- ---- .2830 +.0365 .2465 405 ---- ---- ---- ---- .2705 +.0355 .2350 410 ---- ---- ---- ---- .2585 +.0340 .2245 415 ---- ---- ---- ---- .2470 +.0330 .2140 420 ---- ---- ---- ---- .2360 +.0315 .2045 425 ---- ---- ---- ---- .2260 +.0310 .1950 430 ---- ---- ---- ---- .2160 +.0300 .1860 435 ---- ---- ---- ---- .2065 +.0285 .1780 440 ---- ---- ---- ---- .1975 +.0280 .1695 445 ---- ---- ---- ---- .1885 +.0265 .1620 450 ---- ---- ---- ---- .1805 +.0255 .1550 455 ---- ---- ---- ---- .1725 +.0245 .1480 460 ---- ---- ---- ---- .1650 +.0240 .1410 465 ---- ---- ---- ---- .1580 +.0230 .1350 470 ---- ---- ---- ---- .1510 +.0220 .1290 475 ---- ---- ---- ---- .1445 +.0215 .1230 480 ---- ---- ---- ---- .1380 +.0205 .1175 485 ---- ---- ---- ---- .1320 +.0200 .1120 490 ---- ---- ---- ---- .1265 +.0195 .1070 495 ---- ---- ---- ---- .1210 +.0185 .1025 500 ---- ---- ---- ---- .1155 +.0175 .0980 505 ---- ---- ---- ---- .1105 +.0170 .0935 510 ---- ---- ---- ---- .1060 +.0165 .0895 515 ---- ---- ---- ---- .1015 +.0160 .0855 520 ---- ---- ---- ---- .0970 +.0155 .0815 525 ---- ---- ---- ---- .0930 +.0150 .0780 530 ---- ---- ---- ---- .0890 +.0145 .0745 535 ---- ---- ---- ---- .0850 +.0135 .0715 540 ---- ---- ---- ---- .0815 +.0130 .0685 545 ---- ---- ---- ---- .0780 +.0125 .0655 550 ---- ---- ---- ---- .0750 +.0125 .0625 555 ---- ---- ---- ---- .0715 +.0115 .0600 575 ---- ---- ---- ---- .0605 +.0100 .0505 600 ---- ---- ---- ---- .0490 +.0085 .0405 625 ---- ---- ---- ---- .0400 +.0070 .0330 650 ---- ---- ---- ---- .0325 +.0060 .0265 675 ---- ---- ---- ---- .0265 +.0045 .0220 700 ---- ---- ---- ---- .0220 +.0040 .0180 725 ---- ---- ---- ---- .0180 +.0035 .0145 750 ---- ---- ---- ---- .0150 +.0030 .0120 775 ---- ---- ---- ---- .0125 +.0025 .0100 800 ---- ---- ---- ---- .0105 +.0020 .0085 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1770 +.1000 3.0770 050 ---- ---- ---- ---- 2.9270 +.1000 2.8270 075 ---- ---- ---- ---- 2.6770 +.1000 2.5770 100 ---- ---- ---- ---- 2.4270 +.1000 2.3270 125 ---- ---- ---- ---- 2.1770 +.1000 2.0770 150 ---- ---- ---- ---- 1.9270 +.1000 1.8270 175 ---- ---- ---- ---- 1.6770 +.0990 1.5780 200 ---- ---- ---- ---- 1.4400 +.0930 1.3470 225 ---- ---- ---- ---- 1.2250 +.0865 1.1385 230 ---- ---- ---- ---- 1.1845 +.0855 1.0990 235 ---- ---- ---- ---- 1.1450 +.0840 1.0610 240 ---- ---- ---- ---- 1.1065 +.0830 1.0235 245 ---- ---- ---- ---- 1.0685 +.0820 .9865 250 ---- ---- ---- ---- 1.0310 +.0805 .9505 255 ---- ---- ---- ---- .9945 +.0790 .9155 260 ---- ---- ---- ---- .9590 +.0775 .8815 265 ---- ---- ---- ---- .9240 +.0760 .8480 270 ---- ---- ---- ---- .8900 +.0745 .8155 275 ---- ---- ---- ---- .8570 +.0735 .7835 280 ---- ---- ---- ---- .8245 +.0720 .7525 285 ---- ---- ---- ---- .7930 +.0705 .7225 290 ---- ---- ---- ---- .7625 +.0690 .6935 295 ---- ---- ---- ---- .7325 +.0675 .6650 300 ---- ---- ---- ---- .7030 +.0660 .6370 305 ---- ---- ---- ---- .6750 +.0645 .6105 310 ---- ---- ---- ---- .6475 +.0630 .5845 315 ---- ---- ---- ---- .6210 +.0615 .5595 320 ---- ---- ---- ---- .5950 +.0595 .5355 325 ---- ---- ---- ---- .5705 +.0585 .5120 330 ---- ---- ---- ---- .5465 +.0570 .4895 335 ---- ---- ---- ---- .5230 +.0550 .4680 340 ---- ---- ---- ---- .5010 +.0540 .4470 345 ---- ---- ---- ---- .4795 +.0520 .4275 350 ---- ---- ---- ---- .4590 +.0505 .4085 355 ---- ---- ---- ---- .4395 +.0495 .3900 360 ---- ---- ---- ---- .4205 +.0480 .3725 365 ---- ---- ---- ---- .4025 +.0465 .3560 370 ---- ---- ---- ---- .3850 +.0450 .3400 375 ---- ---- ---- ---- .3685 +.0440 .3245 380 ---- ---- ---- ---- .3525 +.0425 .3100 385 ---- ---- ---- ---- .3370 +.0405 .2965 390 ---- ---- ---- ---- .3225 +.0395 .2830 395 ---- ---- ---- ---- .3085 +.0380 .2705 400 ---- ---- ---- ---- .2955 +.0370 .2585 405 ---- ---- ---- ---- .2825 +.0355 .2470 410 ---- ---- ---- ---- .2705 +.0345 .2360 415 ---- ---- ---- ---- .2590 +.0335 .2255 420 ---- ---- ---- ---- .2480 +.0325 .2155 425 ---- ---- ---- ---- .2375 +.0315 .2060 430 ---- ---- ---- ---- .2275 +.0305 .1970 435 ---- ---- ---- ---- .2175 +.0290 .1885 440 ---- ---- ---- ---- .2085 +.0285 .1800 445 ---- ---- ---- ---- .1995 +.0270 .1725 450 ---- ---- ---- ---- .1910 +.0260 .1650 455 ---- ---- ---- ---- .1830 +.0255 .1575 460 ---- ---- ---- ---- .1755 +.0245 .1510 465 ---- ---- ---- ---- .1680 +.0235 .1445 470 ---- ---- ---- ---- .1610 +.0230 .1380 475 ---- ---- ---- ---- .1545 +.0225 .1320 480 ---- ---- ---- ---- .1480 +.0215 .1265 485 ---- ---- ---- ---- .1420 +.0210 .1210 490 ---- ---- ---- ---- .1360 +.0200 .1160 495 ---- ---- ---- ---- .1300 +.0190 .1110 500 ---- ---- ---- ---- .1250 +.0190 .1060 505 ---- ---- ---- ---- .1195 +.0180 .1015 510 ---- ---- ---- ---- .1145 +.0170 .0975 515 ---- ---- ---- ---- .1100 +.0170 .0930 520 ---- ---- ---- ---- .1055 +.0160 .0895 525 ---- ---- ---- ---- .1010 +.0155 .0855 530 ---- ---- ---- ---- .0970 +.0150 .0820 535 ---- ---- ---- ---- .0930 +.0145 .0785 540 ---- ---- ---- ---- .0890 +.0140 .0750 545 ---- ---- ---- ---- .0855 +.0135 .0720 550 ---- ---- ---- ---- .0820 +.0130 .0690 555 ---- ---- ---- ---- .0790 +.0125 .0665 575 ---- ---- ---- ---- .0670 +.0110 .0560 600 ---- ---- ---- ---- .0545 +.0090 .0455 625 ---- ---- ---- ---- .0450 +.0075 .0375 650 ---- ---- ---- ---- .0370 +.0065 .0305 675 ---- ---- ---- ---- .0305 +.0055 .0250 700 ---- ---- ---- ---- .0255 +.0045 .0210 725 ---- ---- ---- ---- .0210 +.0035 .0175 750 ---- ---- ---- ---- .0180 +.0035 .0145 775 ---- ---- ---- ---- .0150 +.0030 .0120 800 ---- ---- ---- ---- .0125 +.0020 .0105 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1770 +.1000 3.0770 050 ---- ---- ---- ---- 2.9270 +.1000 2.8270 075 ---- ---- ---- ---- 2.6770 +.1000 2.5770 100 ---- ---- ---- ---- 2.4270 +.1000 2.3270 125 ---- ---- ---- ---- 2.1770 +.1000 2.0770 150 ---- ---- ---- ---- 1.9270 +.1000 1.8270 175 ---- ---- ---- ---- 1.6770 +.0985 1.5785 200 ---- ---- ---- ---- 1.4425 +.0925 1.3500 225 ---- ---- ---- ---- 1.2305 +.0865 1.1440 230 ---- ---- ---- ---- 1.1905 +.0850 1.1055 235 ---- ---- ---- ---- 1.1510 +.0835 1.0675 240 ---- ---- ---- ---- 1.1130 +.0825 1.0305 245 ---- ---- ---- ---- 1.0755 +.0815 .9940 250 ---- ---- ---- ---- 1.0385 +.0800 .9585 255 ---- ---- ---- ---- 1.0025 +.0785 .9240 260 ---- ---- ---- ---- .9675 +.0770 .8905 265 ---- ---- ---- ---- .9330 +.0755 .8575 270 ---- ---- ---- ---- .8995 +.0745 .8250 275 ---- ---- ---- ---- .8670 +.0730 .7940 280 ---- ---- ---- ---- .8350 +.0720 .7630 285 ---- ---- ---- ---- .8035 +.0700 .7335 290 ---- ---- ---- ---- .7730 +.0685 .7045 295 ---- ---- ---- ---- .7435 +.0670 .6765 300 ---- ---- ---- ---- .7145 +.0655 .6490 305 ---- ---- ---- ---- .6865 +.0640 .6225 310 ---- ---- ---- ---- .6595 +.0625 .5970 315 ---- ---- ---- ---- .6330 +.0610 .5720 320 ---- ---- ---- ---- .6075 +.0595 .5480 325 ---- ---- ---- ---- .5830 +.0580 .5250 330 ---- ---- ---- ---- .5595 +.0570 .5025 335 ---- ---- ---- ---- .5365 +.0555 .4810 340 ---- ---- ---- ---- .5145 +.0540 .4605 345 ---- ---- ---- ---- .4930 +.0525 .4405 350 ---- ---- ---- ---- .4725 +.0510 .4215 355 ---- ---- ---- ---- .4530 +.0495 .4035 360 ---- ---- ---- ---- .4340 +.0480 .3860 365 ---- ---- ---- ---- .4160 +.0465 .3695 370 ---- ---- ---- ---- .3990 +.0455 .3535 375 ---- ---- ---- ---- .3820 +.0440 .3380 380 ---- ---- ---- ---- .3660 +.0425 .3235 385 ---- ---- ---- ---- .3510 +.0415 .3095 390 ---- ---- ---- ---- .3365 +.0405 .2960 395 ---- ---- ---- ---- .3225 +.0390 .2835 400 ---- ---- ---- ---- .3090 +.0375 .2715 405 ---- ---- ---- ---- .2965 +.0370 .2595 410 ---- ---- ---- ---- .2840 +.0355 .2485 415 ---- ---- ---- ---- .2725 +.0345 .2380 420 ---- ---- ---- ---- .2610 +.0330 .2280 425 ---- ---- ---- ---- .2505 +.0320 .2185 430 ---- ---- ---- ---- .2405 +.0315 .2090 435 ---- ---- ---- ---- .2305 +.0300 .2005 440 ---- ---- ---- ---- .2210 +.0290 .1920 445 ---- ---- ---- ---- .2120 +.0280 .1840 450 ---- ---- ---- ---- .2035 +.0270 .1765 455 ---- ---- ---- ---- .1955 +.0265 .1690 460 ---- ---- ---- ---- .1875 +.0255 .1620 465 ---- ---- ---- ---- .1800 +.0245 .1555 470 ---- ---- ---- ---- .1725 +.0235 .1490 475 ---- ---- ---- ---- .1660 +.0235 .1425 480 ---- ---- ---- ---- .1590 +.0220 .1370 500 ---- ---- ---- ---- .1355 +.0195 .1160 525 ---- ---- ---- ---- .1105 +.0165 .0940 550 ---- ---- ---- ---- .0905 +.0135 .0770 575 ---- ---- ---- ---- .0745 +.0115 .0630 600 ---- ---- ---- ---- .0615 +.0100 .0515 625 ---- ---- ---- ---- .0510 +.0085 .0425 650 ---- ---- ---- ---- .0425 +.0070 .0355 675 ---- ---- ---- ---- .0355 +.0060 .0295 700 ---- ---- ---- ---- .0295 +.0050 .0245 725 ---- ---- ---- ---- .0250 +.0045 .0205 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1760 +.1010 3.0750 050 ---- ---- ---- ---- 2.9260 +.1010 2.8250 075 ---- ---- ---- ---- 2.6760 +.1010 2.5750 100 ---- ---- ---- ---- 2.4260 +.1010 2.3250 125 ---- ---- ---- ---- 2.1760 +.1010 2.0750 150 ---- ---- ---- ---- 1.9260 +.1010 1.8250 175 ---- ---- ---- ---- 1.6765 +.0990 1.5775 200 ---- ---- ---- ---- 1.4445 +.0925 1.3520 225 ---- ---- ---- ---- 1.2350 +.0865 1.1485 230 ---- ---- ---- ---- 1.1955 +.0850 1.1105 235 ---- ---- ---- ---- 1.1570 +.0840 1.0730 240 ---- ---- ---- ---- 1.1190 +.0825 1.0365 245 ---- ---- ---- ---- 1.0820 +.0815 1.0005 250 ---- ---- ---- ---- 1.0460 +.0800 .9660 255 ---- ---- ---- ---- 1.0105 +.0790 .9315 260 ---- ---- ---- ---- .9755 +.0770 .8985 265 ---- ---- ---- ---- .9420 +.0760 .8660 270 ---- ---- ---- ---- .9085 +.0745 .8340 275 ---- ---- ---- ---- .8765 +.0735 .8030 280 ---- ---- ---- ---- .8450 +.0720 .7730 285 ---- ---- ---- ---- .8140 +.0705 .7435 290 ---- ---- ---- ---- .7840 +.0690 .7150 295 ---- ---- ---- ---- .7545 +.0675 .6870 300 ---- ---- ---- ---- .7260 +.0660 .6600 305 ---- ---- ---- ---- .6985 +.0645 .6340 310 ---- ---- ---- ---- .6715 +.0630 .6085 315 ---- ---- ---- ---- .6455 +.0615 .5840 320 ---- ---- ---- ---- .6205 +.0605 .5600 325 ---- ---- ---- ---- .5960 +.0590 .5370 330 ---- ---- ---- ---- .5720 +.0570 .5150 335 ---- ---- ---- ---- .5495 +.0560 .4935 340 ---- ---- ---- ---- .5275 +.0545 .4730 345 ---- ---- ---- ---- .5060 +.0530 .4530 350 ---- ---- ---- ---- .4860 +.0520 .4340 355 ---- ---- ---- ---- .4660 +.0500 .4160 360 ---- ---- ---- ---- .4475 +.0490 .3985 365 ---- ---- ---- ---- .4290 +.0475 .3815 370 ---- ---- ---- ---- .4120 +.0465 .3655 375 ---- ---- ---- ---- .3950 +.0445 .3505 380 ---- ---- ---- ---- .3790 +.0435 .3355 385 ---- ---- ---- ---- .3635 +.0420 .3215 390 ---- ---- ---- ---- .3490 +.0410 .3080 395 ---- ---- ---- ---- .3350 +.0400 .2950 400 ---- ---- ---- ---- .3215 +.0390 .2825 405 ---- ---- ---- ---- .3085 +.0375 .2710 410 ---- ---- ---- ---- .2960 +.0365 .2595 415 ---- ---- ---- ---- .2840 +.0350 .2490 420 ---- ---- ---- ---- .2725 +.0340 .2385 425 ---- ---- ---- ---- .2620 +.0335 .2285 430 ---- ---- ---- ---- .2515 +.0320 .2195 435 ---- ---- ---- ---- .2415 +.0310 .2105 440 ---- ---- ---- ---- .2320 +.0305 .2015 445 ---- ---- ---- ---- .2225 +.0290 .1935 450 ---- ---- ---- ---- .2140 +.0285 .1855 455 ---- ---- ---- ---- .2055 +.0275 .1780 460 ---- ---- ---- ---- .1975 +.0265 .1710 465 ---- ---- ---- ---- .1895 +.0255 .1640 470 ---- ---- ---- ---- .1825 +.0250 .1575 475 ---- ---- ---- ---- .1750 +.0240 .1510 500 ---- ---- ---- ---- .1435 +.0200 .1235 525 ---- ---- ---- ---- .1180 +.0170 .1010 550 ---- ---- ---- ---- .0975 +.0150 .0825 575 ---- ---- ---- ---- .0805 +.0125 .0680 600 ---- ---- ---- ---- .0665 +.0105 .0560 625 ---- ---- ---- ---- .0555 +.0090 .0465 650 ---- ---- ---- ---- .0460 +.0075 .0385 675 ---- ---- ---- ---- .0385 +.0065 .0320 700 ---- ---- ---- ---- .0325 +.0055 .0270 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1760 +.1010 3.0750 050 ---- ---- ---- ---- 2.9260 +.1010 2.8250 075 ---- ---- ---- ---- 2.6760 +.1010 2.5750 100 ---- ---- ---- ---- 2.4260 +.1010 2.3250 125 ---- ---- ---- ---- 2.1760 +.1010 2.0750 150 ---- ---- ---- ---- 1.9260 +.1010 1.8250 175 ---- ---- ---- ---- 1.6770 +.0985 1.5785 200 ---- ---- ---- ---- 1.4470 +.0920 1.3550 225 ---- ---- ---- ---- 1.2395 +.0860 1.1535 230 ---- ---- ---- ---- 1.2005 +.0845 1.1160 235 ---- ---- ---- ---- 1.1625 +.0835 1.0790 240 ---- ---- ---- ---- 1.1250 +.0825 1.0425 245 ---- ---- ---- ---- 1.0885 +.0810 1.0075 250 ---- ---- ---- ---- 1.0525 +.0795 .9730 255 ---- ---- ---- ---- 1.0175 +.0785 .9390 260 ---- ---- ---- ---- .9830 +.0770 .9060 265 ---- ---- ---- ---- .9495 +.0755 .8740 270 ---- ---- ---- ---- .9170 +.0745 .8425 275 ---- ---- ---- ---- .8850 +.0730 .8120 280 ---- ---- ---- ---- .8535 +.0715 .7820 285 ---- ---- ---- ---- .8230 +.0700 .7530 290 ---- ---- ---- ---- .7930 +.0685 .7245 295 ---- ---- ---- ---- .7645 +.0675 .6970 300 ---- ---- ---- ---- .7360 +.0660 .6700 305 ---- ---- ---- ---- .7085 +.0645 .6440 310 ---- ---- ---- ---- .6820 +.0630 .6190 315 ---- ---- ---- ---- .6560 +.0615 .5945 320 ---- ---- ---- ---- .6310 +.0605 .5705 325 ---- ---- ---- ---- .6065 +.0585 .5480 330 ---- ---- ---- ---- .5830 +.0570 .5260 335 ---- ---- ---- ---- .5605 +.0560 .5045 340 ---- ---- ---- ---- .5385 +.0545 .4840 345 ---- ---- ---- ---- .5175 +.0530 .4645 350 ---- ---- ---- ---- .4970 +.0515 .4455 355 ---- ---- ---- ---- .4775 +.0505 .4270 360 ---- ---- ---- ---- .4590 +.0495 .4095 365 ---- ---- ---- ---- .4405 +.0475 .3930 370 ---- ---- ---- ---- .4230 +.0460 .3770 375 ---- ---- ---- ---- .4065 +.0450 .3615 380 ---- ---- ---- ---- .3905 +.0440 .3465 385 ---- ---- ---- ---- .3750 +.0425 .3325 390 ---- ---- ---- ---- .3600 +.0415 .3185 395 ---- ---- ---- ---- .3460 +.0405 .3055 400 ---- ---- ---- ---- .3325 +.0390 .2935 405 ---- ---- ---- ---- .3195 +.0380 .2815 410 ---- ---- ---- ---- .3070 +.0370 .2700 415 ---- ---- ---- ---- .2945 +.0355 .2590 420 ---- ---- ---- ---- .2830 +.0345 .2485 425 ---- ---- ---- ---- .2720 +.0335 .2385 430 ---- ---- ---- ---- .2615 +.0325 .2290 435 ---- ---- ---- ---- .2515 +.0315 .2200 440 ---- ---- ---- ---- .2420 +.0310 .2110 445 ---- ---- ---- ---- .2325 +.0295 .2030 450 ---- ---- ---- ---- .2235 +.0285 .1950 455 ---- ---- ---- ---- .2150 +.0280 .1870 460 ---- ---- ---- ---- .2070 +.0275 .1795 465 ---- ---- ---- ---- .1990 +.0265 .1725 470 ---- ---- ---- ---- .1915 +.0255 .1660 475 ---- ---- ---- ---- .1840 +.0245 .1595 500 ---- ---- ---- ---- .1520 +.0210 .1310 525 ---- ---- ---- ---- .1255 +.0180 .1075 550 ---- ---- ---- ---- .1040 +.0155 .0885 575 ---- ---- ---- ---- .0865 +.0130 .0735 600 ---- ---- ---- ---- .0720 +.0110 .0610 625 ---- ---- ---- ---- .0600 +.0095 .0505 650 ---- ---- ---- ---- .0505 +.0085 .0420 675 ---- ---- ---- ---- .0425 +.0070 .0355 700 ---- ---- ---- ---- .0355 +.0060 .0295 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.1710 +.1010 3.0700 050 ---- ---- ---- ---- 2.9210 +.1010 2.8200 075 ---- ---- ---- ---- 2.6710 +.1010 2.5700 100 ---- ---- ---- ---- 2.4210 +.1010 2.3200 125 ---- ---- ---- ---- 2.1710 +.1010 2.0700 150 ---- ---- ---- ---- 1.9210 +.1010 1.8200 175 ---- ---- ---- ---- 1.6725 +.0980 1.5745 200 ---- ---- ---- ---- 1.4445 +.0920 1.3525 225 ---- ---- ---- ---- 1.2390 +.0855 1.1535 230 ---- ---- ---- ---- 1.2005 +.0845 1.1160 235 ---- ---- ---- ---- 1.1625 +.0830 1.0795 240 ---- ---- ---- ---- 1.1255 +.0815 1.0440 245 ---- ---- ---- ---- 1.0895 +.0805 1.0090 250 ---- ---- ---- ---- 1.0540 +.0790 .9750 255 ---- ---- ---- ---- 1.0195 +.0780 .9415 260 ---- ---- ---- ---- .9855 +.0765 .9090 265 ---- ---- ---- ---- .9525 +.0750 .8775 270 ---- ---- ---- ---- .9205 +.0740 .8465 275 ---- ---- ---- ---- .8890 +.0725 .8165 280 ---- ---- ---- ---- .8580 +.0710 .7870 285 ---- ---- ---- ---- .8280 +.0700 .7580 290 ---- ---- ---- ---- .7985 +.0685 .7300 295 ---- ---- ---- ---- .7700 +.0670 .7030 300 ---- ---- ---- ---- .7425 +.0660 .6765 305 ---- ---- ---- ---- .7155 +.0645 .6510 310 ---- ---- ---- ---- .6890 +.0630 .6260 315 ---- ---- ---- ---- .6635 +.0615 .6020 320 ---- ---- ---- ---- .6390 +.0600 .5790 325 ---- ---- ---- ---- .6150 +.0585 .5565 330 ---- ---- ---- ---- .5920 +.0575 .5345 335 ---- ---- ---- ---- .5695 +.0560 .5135 340 ---- ---- ---- ---- .5480 +.0545 .4935 345 ---- ---- ---- ---- .5270 +.0530 .4740 350 ---- ---- ---- ---- .5070 +.0515 .4555 355 ---- ---- ---- ---- .4880 +.0505 .4375 360 ---- ---- ---- ---- .4690 +.0490 .4200 365 ---- ---- ---- ---- .4515 +.0480 .4035 370 ---- ---- ---- ---- .4340 +.0465 .3875 375 ---- ---- ---- ---- .4175 +.0455 .3720 380 ---- ---- ---- ---- .4015 +.0440 .3575 385 ---- ---- ---- ---- .3860 +.0430 .3430 390 ---- ---- ---- ---- .3715 +.0420 .3295 395 ---- ---- ---- ---- .3575 +.0410 .3165 400 ---- ---- ---- ---- .3440 +.0395 .3045 405 ---- ---- ---- ---- .3310 +.0385 .2925 410 ---- ---- ---- ---- .3185 +.0375 .2810 415 ---- ---- ---- ---- .3065 +.0365 .2700 420 ---- ---- ---- ---- .2950 +.0355 .2595 425 ---- ---- ---- ---- .2840 +.0345 .2495 430 ---- ---- ---- ---- .2730 +.0330 .2400 435 ---- ---- ---- ---- .2630 +.0320 .2310 440 ---- ---- ---- ---- .2530 +.0310 .2220 445 ---- ---- ---- ---- .2440 +.0305 .2135 450 ---- ---- ---- ---- .2350 +.0295 .2055 475 ---- ---- ---- ---- .1950 +.0255 .1695 500 ---- ---- ---- ---- .1620 +.0215 .1405 525 ---- ---- ---- ---- .1350 +.0185 .1165 550 ---- ---- ---- ---- .1130 +.0165 .0965 575 ---- ---- ---- ---- .0945 +.0140 .0805 600 ---- ---- ---- ---- .0795 +.0120 .0675 625 ---- ---- ---- ---- .0665 +.0100 .0565 650 ---- ---- ---- ---- .0565 +.0090 .0475 675 ---- ---- ---- ---- .0480 +.0080 .0400 700 ---- ---- ---- ---- .0405 +.0065 .0340 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.1710 +.1010 3.0700 050 ---- ---- ---- ---- 2.9210 +.1010 2.8200 075 ---- ---- ---- ---- 2.6710 +.1010 2.5700 100 ---- ---- ---- ---- 2.4210 +.1010 2.3200 125 ---- ---- ---- ---- 2.1710 +.1010 2.0700 150 ---- ---- ---- ---- 1.9210 +.1010 1.8200 175 ---- ---- ---- ---- 1.6735 +.0975 1.5760 200 ---- ---- ---- ---- 1.4475 +.0910 1.3565 225 ---- ---- ---- ---- 1.2445 +.0850 1.1595 230 ---- ---- ---- ---- 1.2065 ---- ---- 235 ---- ---- ---- ---- 1.1690 +.0825 1.0865 240 ---- ---- ---- ---- 1.1325 +.0810 1.0515 245 ---- ---- ---- ---- 1.0970 +.0800 1.0170 250 ---- ---- ---- ---- 1.0620 +.0790 .9830 255 ---- ---- ---- ---- 1.0275 +.0770 .9505 260 ---- ---- ---- ---- .9940 +.0760 .9180 265 ---- ---- ---- ---- .9615 +.0750 .8865 270 ---- ---- ---- ---- .9295 +.0735 .8560 275 ---- ---- ---- ---- .8985 +.0725 .8260 280 ---- ---- ---- ---- .8680 +.0710 .7970 285 ---- ---- ---- ---- .8380 +.0695 .7685 290 ---- ---- ---- ---- .8090 +.0680 .7410 295 ---- ---- ---- ---- .7810 +.0670 .7140 300 ---- ---- ---- ---- .7535 +.0655 .6880 305 ---- ---- ---- ---- .7265 +.0640 .6625 310 ---- ---- ---- ---- .7005 +.0625 .6380 315 ---- ---- ---- ---- .6755 +.0615 .6140 320 ---- ---- ---- ---- .6510 +.0600 .5910 325 ---- ---- ---- ---- .6270 +.0585 .5685 330 ---- ---- ---- ---- .6040 +.0570 .5470 335 ---- ---- ---- ---- .5820 +.0560 .5260 340 ---- ---- ---- ---- .5605 +.0545 .5060 345 ---- ---- ---- ---- .5395 +.0530 .4865 350 ---- ---- ---- ---- .5200 +.0525 .4675 355 ---- ---- ---- ---- .5005 +.0510 .4495 360 ---- ---- ---- ---- .4820 +.0495 .4325 365 ---- ---- ---- ---- .4640 +.0480 .4160 370 ---- ---- ---- ---- .4470 +.0470 .4000 375 ---- ---- ---- ---- .4300 +.0455 .3845 380 ---- ---- ---- ---- .4140 +.0445 .3695 385 ---- ---- ---- ---- .3990 +.0435 .3555 390 ---- ---- ---- ---- .3840 +.0420 .3420 395 ---- ---- ---- ---- .3700 +.0410 .3290 400 ---- ---- ---- ---- .3565 +.0400 .3165 405 ---- ---- ---- ---- .3430 +.0385 .3045 410 ---- ---- ---- ---- .3305 +.0375 .2930 415 ---- ---- ---- ---- .3185 +.0365 .2820 420 ---- ---- ---- ---- .3070 +.0360 .2710 425 ---- ---- ---- ---- .2955 +.0345 .2610 430 ---- ---- ---- ---- .2850 +.0335 .2515 435 ---- ---- ---- ---- .2745 +.0325 .2420 440 ---- ---- ---- ---- .2650 +.0320 .2330 445 ---- ---- ---- ---- .2555 +.0310 .2245 450 ---- ---- ---- ---- .2460 +.0300 .2160 475 ---- ---- ---- ---- .2055 +.0260 .1795 500 ---- ---- ---- ---- .1715 +.0225 .1490 525 ---- ---- ---- ---- .1440 +.0195 .1245 550 ---- ---- ---- ---- .1205 +.0165 .1040 575 ---- ---- ---- ---- .1015 +.0145 .0870 600 ---- ---- ---- ---- .0855 +.0125 .0730 625 ---- ---- ---- ---- .0725 +.0110 .0615 650 ---- ---- ---- ---- .0615 +.0095 .0520 675 ---- ---- ---- ---- .0520 +.0080 .0440 700 ---- ---- ---- ---- .0445 +.0070 .0375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 566 1360 48509 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 15 235 ---- ---- ---- ---- .0005 UNCH .0005 108 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 ---- ---- ---- ---- .0005 UNCH .0005 1 1256 255 ---- ---- ---- ---- .0005 UNCH 10 .0005 260 ---- ---- ---- ---- .0005 UNCH 20 .0005 6 265 ---- ---- ---- ---- .0005 UNCH 10 .0005 4 270 ---- ---- ---- ---- .0010 UNCH .0010 58 275 ---- ---- ---- ---- .0010 -.0005 .0015 1669 280 ---- ---- ---- ---- .0015 -.0010 1 .0025 657 285 ---- ---- .0030A .0030A .0020 -.0015 .0035 186 208 290 ---- ---- .0030A .0030A .0030 -.0020 .0050 1029 295 ---- ---- .0040A .0040A .0040 -.0030 1 .0070 210 300 .0095 .0095 .0055A .0055A .0055 -.0045 1 .0100 6 1885 305 ---- ---- .0075A .0075A .0075 -.0070 .0145 18 2126 308 .0085 .0085 .0085 .0090B .0095 -.0085 2 .0180 36 309 ---- ---- .0095A .0095A .0100 -.0090 .0190 1 310 .0110 .0110 .0100A .0120B .0105 -.0100 2 .0205 11 833 311 ---- ---- .0105A .0105A .0115 -.0105 .0220 2 312 ---- ---- .0115A .0115A .0125 -.0110 .0235 186 186 313 ---- ---- .0125A .0125A .0135 -.0115 .0250 4 37 314 ---- ---- .0130A .0130A .0140 -.0130 .0270 4 13 315 ---- ---- .0140A .0140A .0155 -.0130 9 .0285 20 216 316 ---- ---- .0150A .0150A .0165 -.0135 .0300 26 317 ---- ---- .0155A .0155A .0175 -.0145 .0320 43 318 ---- ---- .0165A .0165A .0190 -.0150 .0340 66 319 ---- ---- .0175A .0175A .0200 -.0160 .0360 94 320 ---- ---- .0190A .0190A .0215 -.0165 153 .0380 50 1725 321 ---- ---- .0200A .0200A .0230 -.0175 .0405 106 322 ---- ---- .0215A .0215A .0245 -.0185 .0430 6 108 323 ---- ---- .0225A .0225A .0260 -.0195 .0455 102 324 ---- ---- .0240A .0240A .0280 -.0205 .0485 43 325 .0300 .0300 .0255A .0340B .0295 -.0220 31 .0515 468 326 ---- ---- .0270A .0270A .0315 -.0230 .0545 8 60 327 ---- ---- .0290A .0290A .0335 -.0245 .0580 87 328 ---- ---- .0305A .0305A .0360 -.0255 .0615 29 329 ---- ---- .0325A .0325A .0380 -.0270 .0650 1 330 .0390 .0390 .0345A .0405B .0405 -.0280 16 .0685 13 941 331 ---- ---- .0370A .0370A .0430 -.0295 .0725 54 332 ---- ---- .0390A .0390A .0455 -.0310 .0765 26 333 ---- ---- .0415A .0415A .0480 -.0325 .0805 55 334 ---- ---- .0440A .0440A .0510 -.0335 .0845 25 335 .0540 .0540 .0475A .0475A .0540 -.0350 13 .0890 14 470 336 ---- ---- .0505A .0505A .0570 -.0365 .0935 118 337 .0700 .0700 .0530A .0530A .0605 -.0380 10 .0985 52 338 ---- ---- .0560A .0560A .0640 -.0395 .1035 26 339 ---- ---- .0590A .0590A .0675 -.0410 .1085 6 23 340 .0760 .0760 .0625A .0740B .0710 -.0430 4 .1140 55 1481 341 ---- ---- .0665A .0665A .0750 -.0445 .1195 33 342 .0790 .0790 .0700A .0785A .0790 -.0460 25 .1250 53 343 ---- ---- .0740A .0740A .0835 -.0475 .1310 51 344 ---- ---- .0775A .0775A .0880 -.0485 .1365 15 345 ---- ---- .0820A .0820A .0925 -.0505 10 .1430 10 298 346 ---- ---- .0860A .0860A .0970 -.0520 .1490 14 347 ---- ---- .0905A .0905A .1020 -.0540 1 .1560 35 348 ---- ---- .0950A .0950A .1070 -.0555 1 .1625 32 349 ---- ---- .1000A .1000A .1125 -.0570 .1695 21 350 .1280 .1280 .1050A .1050A .1180 -.0585 1 .1765 1 695 351 .1260 .1260 .1100A .1400B .1235 -.0600 10 .1835 52 352 ---- ---- .1155A .1155A .1290 -.0615 .1905 19 353 ---- ---- .1210A .1210A .1350 -.0625 .1975 354 ---- ---- .1265A .1265A .1415 -.0635 .2050 44 355 ---- ---- .1325A .1325A .1475 -.0650 .2125 239 356 ---- ---- .1395A .1395A .1540 -.0665 .2205 357 ---- ---- .1455A .1455A .1605 -.0680 .2285 8 358 ---- ---- .1520A .1520A .1675 -.0690 .2365 17 359 ---- ---- .1580A .1580A .1745 -.0700 .2445 1 360 ---- ---- .1650A .1650A .1815 -.0710 100 .2525 153 361 ---- ---- .1720A .1720A .1885 -.0725 .2610 362 ---- ---- .1790A .1790A .1960 -.0730 .2690 363 ---- ---- .1860A .1860A .2030 -.0745 .2775 364 ---- ---- .1930A .1930A .2110 -.0750 .2860 365 .2570 .2570 .2005A .2005A .2185 -.0765 1 .2950 209 366 ---- ---- .2080A .2080A .2260 -.0775 .3035 367 ---- ---- .2155A .2155A .2340 -.0785 .3125 368 ---- ---- .2230A .2230A .2420 -.0795 .3215 369 ---- ---- .2310A .2310A .2500 -.0805 .3305 370 ---- ---- .2390A .2390A .2585 -.0810 .3395 10 371 ---- ---- .2510A .2510A .2665 -.0820 .3485 372 ---- ---- .2595A .2595A .2750 -.0830 .3580 373 ---- ---- .2680A .2680A .2835 -.0835 .3670 374 ---- ---- .2765A .2765A .2920 -.0840 .3760 375 .3055 .3210B .2850A .3195B .3010 -.0845 1 .3855 126 376 ---- ---- .2935A .2935A .3095 -.0850 .3945 377 ---- ---- .3015A .3015A .3180 -.0860 .4040 378 ---- ---- ---- ---- .3270 -.0865 .4135 379 ---- ---- ---- ---- .3360 -.0870 .4230 380 ---- ---- .3230A .3230A .3450 -.0875 .4325 34 381 ---- ---- ---- ---- .3540 -.0880 .4420 382 ---- ---- ---- ---- .3630 -.0885 .4515 383 ---- ---- ---- ---- .3720 -.0890 .4610 384 ---- ---- ---- ---- .3815 -.0890 .4705 385 .3960 .4125B .3900A .4110B .3905 -.0895 1 .4800 55 386 ---- ---- ---- ---- .3995 -.0900 .4895 387 ---- ---- ---- ---- .4090 -.0905 .4995 388 ---- ---- ---- ---- .4185 -.0905 .5090 389 ---- ---- ---- ---- .4275 -.0910 .5185 390 ---- ---- .4130A .4130A .4370 -.0915 .5285 87 395 .4640 .5080B .4640 .5025B .4845 -.0925 2 .5770 16 400 ---- ---- .5085A .5085A .5325 -.0940 .6265 21 405 ---- ---- ---- ---- .5810 -.0945 .6755 23 410 ---- ---- ---- ---- .6300 -.0955 .7255 2 415 ---- ---- ---- ---- .6795 -.0955 .7750 420 ---- ---- ---- ---- .7290 -.0960 .8250 1 425 ---- ---- ---- ---- .7785 -.0965 .8750 100 430 ---- ---- ---- ---- .8280 -.0970 .9250 19 435 ---- ---- ---- ---- .8780 -.0970 .9750 20 440 ---- ---- ---- ---- .9275 -.0975 1.0250 4 445 ---- ---- ---- ---- .9775 -.0975 1.0750 125 450 ---- ---- ---- ---- 1.0275 -.0975 1.1250 50 455 ---- ---- ---- ---- 1.0775 -.0975 1.1750 460 ---- ---- ---- ---- 1.1275 -.0975 1.2250 465 ---- ---- ---- ---- 1.1775 -.0975 1.2750 470 ---- ---- ---- ---- 1.2275 -.0975 1.3250 5 475 ---- ---- ---- ---- 1.2775 -.0975 1.3750 480 ---- ---- ---- ---- 1.3275 -.0975 1.4250 485 ---- ---- ---- ---- 1.3775 -.0975 1.4750 490 ---- ---- ---- ---- 1.4275 -.0975 1.5250 495 ---- ---- ---- ---- 1.4775 -.0975 1.5750 500 ---- ---- ---- ---- 1.5275 -.0975 1.6250 505 ---- ---- ---- ---- 1.5775 -.0975 1.6750 510 ---- ---- ---- ---- 1.6275 -.0975 1.7250 515 ---- ---- ---- ---- 1.6775 -.0975 1.7750 520 ---- ---- ---- ---- 1.7275 -.0975 1.8250 525 ---- ---- ---- ---- 1.7775 -.0975 1.8750 530 ---- ---- ---- ---- 1.8275 -.0975 1.9250 535 ---- ---- ---- ---- 1.8775 -.0975 1.9750 540 ---- ---- ---- ---- 1.9275 -.0975 2.0250 545 ---- ---- ---- ---- 1.9775 -.0975 2.0750 550 ---- ---- ---- ---- 2.0275 -.0975 2.1250 555 ---- ---- ---- ---- 2.0775 -.0975 2.1750 560 ---- ---- ---- ---- 2.1275 -.0975 2.2250 565 ---- ---- ---- ---- 2.1775 -.0975 2.2750 570 ---- ---- ---- ---- 2.2275 -.0975 2.3250 575 ---- ---- ---- ---- 2.2775 -.0975 2.3750 4 580 ---- ---- ---- ---- 2.3275 -.0975 2.4250 585 ---- ---- ---- ---- 2.3775 -.0975 2.4750 600 ---- ---- ---- ---- 2.5275 -.0975 2.6250 625 ---- ---- ---- ---- 2.7775 -.0975 2.8750 650 ---- ---- ---- ---- 3.0275 -.0975 3.1250 675 ---- ---- ---- ---- 3.2775 -.0975 3.3750 700 ---- ---- ---- ---- 3.5275 -.0975 3.6250 725 ---- ---- ---- ---- 3.7775 -.0975 3.8750 750 ---- ---- ---- ---- 4.0275 -.0975 4.1250 775 ---- ---- ---- ---- 4.2775 -.0975 4.3750 800 ---- ---- ---- ---- 4.5275 -.0975 4.6250 825 ---- ---- ---- ---- 4.7775 -.0975 4.8750 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 1 .0010 8 220 ---- ---- ---- ---- .0010 -.0010 .0020 225 ---- ---- ---- ---- .0015 -.0010 .0025 1 230 ---- ---- ---- ---- .0015 -.0015 .0030 235 ---- ---- ---- ---- .0020 -.0015 .0035 2 240 ---- ---- ---- ---- .0025 -.0015 .0040 27 245 ---- ---- .0045A .0045A .0030 -.0020 .0050 3 250 ---- ---- .0050A .0050A .0035 -.0025 1 .0060 2 16 255 ---- ---- .0055A .0055A .0045 -.0025 .0070 5 260 ---- ---- .0065A .0065A .0055 -.0030 .0085 1 8 265 ---- ---- .0075A .0075A .0070 -.0035 .0105 270 ---- ---- .0085A .0085A .0085 -.0040 .0125 10 15 275 ---- ---- .0105A .0105A .0105 -.0050 84 .0155 33 280 .0130 .0130 .0125A .0130 .0125 -.0065 1 .0190 17 123 285 ---- ---- .0155A .0155A .0155 -.0080 .0235 11 12 290 .0205 .0205 .0190A .0200A .0195 -.0095 77 .0290 21 541 295 ---- ---- .0235A .0235A .0240 -.0115 .0355 21 35 300 .0285 .0295 .0285 .0300B .0300 -.0135 2 .0435 532 1027 305 ---- ---- .0350A .0350A .0370 -.0165 .0535 60 65 308 ---- ---- .0400A .0400A .0420 -.0180 .0600 309 ---- ---- .0415A .0415A .0440 -.0185 .0625 10 10 310 ---- ---- .0425A .0425A .0455 -.0195 .0650 1 14 311 ---- ---- .0450A .0450A .0475 -.0200 .0675 312 ---- ---- .0465A .0465A .0495 -.0205 .0700 313 ---- ---- .0485A .0485A .0515 -.0215 .0730 1 314 ---- ---- .0505A .0505A .0535 -.0225 .0760 315 ---- ---- .0515A .0515A .0555 -.0230 .0785 11 14 316 ---- ---- .0545A .0545A .0580 -.0235 .0815 317 ---- ---- .0565A .0565A .0605 -.0245 .0850 20 20 318 ---- ---- .0590A .0590A .0625 -.0255 .0880 319 ---- ---- .0610A .0610A .0650 -.0265 .0915 320 .0630 .0630 .0625A .0745B .0675 -.0270 87 .0945 501 321 ---- ---- .0660A .0660A .0705 -.0275 .0980 322 ---- ---- .0685A .0685A .0730 -.0285 .1015 323 ---- ---- .0710A .0710A .0760 -.0295 .1055 1 1 324 ---- ---- .0735A .0735A .0790 -.0300 .1090 325 .0930 .0930 .0765A .0900B .0820 -.0310 2 .1130 485 475 326 ---- ---- .0795A .0795A .0850 -.0320 .1170 327 ---- ---- .0825A .0825A .0880 -.0335 .1215 328 ---- ---- .0855A .0855A .0915 -.0340 .1255 2 8 329 ---- ---- .0885A .0885A .0945 -.0355 .1300 12 12 330 ---- ---- .0915A .0915A .0980 -.0365 .1345 457 331 .1060 .1060 .0950A .0950A .1015 -.0375 10 .1390 10 332 ---- ---- .0985A .0985A .1055 -.0380 .1435 333 .1090 .1090 .1020A .1195B .1090 -.0395 1 .1485 334 ---- ---- .1055A .1055A .1130 -.0400 .1530 6 335 ---- ---- .1090A .1090A .1170 -.0405 .1575 8 336 ---- ---- .1130A .1130A .1210 -.0415 .1625 337 ---- ---- .1165A .1165A .1250 -.0425 .1675 338 ---- ---- .1205A .1205A .1295 -.0430 .1725 339 ---- ---- .1245A .1245A .1335 -.0445 .1780 340 ---- ---- .1290A .1290A .1380 -.0455 75 .1835 24 341 ---- ---- .1330A .1330A .1425 -.0465 .1890 342 ---- ---- .1375A .1375A .1475 -.0470 .1945 6 343 ---- ---- .1420A .1420A .1520 -.0485 .2005 344 ---- ---- .1470A .1470A .1570 -.0495 .2065 345 ---- ---- .1515A .1515A .1620 -.0505 .2125 11 346 ---- ---- .1565A .1565A .1670 -.0515 .2185 347 ---- ---- .1615A .1615A .1720 -.0525 .2245 348 .1830 .1830 .1665A .1750A .1775 -.0535 8 .2310 349 ---- ---- .1715A .1715A .1830 -.0545 .2375 10 350 ---- ---- .1765A .1765A .1885 -.0555 .2440 405 351 ---- ---- .1820A .1820A .1940 -.0565 .2505 352 ---- ---- .1875A .1875A .1995 -.0580 .2575 353 ---- ---- .1930A .1930A .2055 -.0585 .2640 354 ---- ---- .1990A .1990A .2115 -.0595 .2710 355 ---- ---- .2045A .2045A .2175 -.0605 .2780 16 356 ---- ---- .2105A .2105A .2235 -.0615 .2850 357 ---- ---- .2165A .2165A .2295 -.0625 .2920 6 358 ---- ---- .2225A .2225A .2360 -.0635 .2995 359 ---- ---- .2285A .2285A .2425 -.0640 .3065 360 ---- ---- .2350A .2350A .2490 -.0650 .3140 19 361 ---- ---- .2410A .2410A .2555 -.0660 .3215 362 ---- ---- .2475A .2475A .2620 -.0670 .3290 363 ---- ---- .2540A .2540A .2690 -.0675 .3365 364 ---- ---- .2605A .2605A .2760 -.0680 .3440 365 .2860 .2860 .2675A .3035B .2830 -.0690 1 .3520 10 366 ---- ---- .2740A .2740A .2900 -.0695 .3595 367 ---- ---- .2810A .2810A .2970 -.0705 .3675 368 ---- ---- .2880A .2880A .3040 -.0715 .3755 369 ---- ---- .2950A .2950A .3115 -.0720 .3835 370 ---- ---- .3025A .3025A .3190 -.0730 .3920 371 ---- ---- .3095A .3095A .3265 -.0735 .4000 372 ---- ---- .3170A .3170A .3340 -.0745 .4085 375 ---- ---- .3390A .3390A .3570 -.0765 .4335 1 380 ---- ---- .3780A .3780A .3965 -.0795 .4760 1 385 ---- ---- .4235A .4235A .4375 -.0825 .5200 390 ---- ---- .4605A .4605A .4800 -.0845 .5645 2 395 ---- ---- ---- ---- .5240 -.0865 .6105 400 ---- ---- .5480A .5480A .5685 -.0885 .6570 405 ---- ---- ---- ---- .6145 -.0895 .7040 410 ---- ---- ---- ---- .6605 -.0910 .7515 415 ---- ---- ---- ---- .7075 -.0925 .8000 420 ---- ---- .7330A .7330A .7550 -.0935 .8485 425 ---- ---- ---- ---- .8030 -.0940 .8970 430 ---- ---- .8280A .8280A .8515 -.0945 .9460 435 ---- ---- ---- ---- .8995 -.0960 .9955 440 ---- ---- .9255A .9255A .9485 -.0960 1.0445 1 445 ---- ---- ---- ---- .9975 -.0965 1.0940 450 ---- ---- 1.0230A 1.0230A 1.0465 -.0970 1.1435 1 455 ---- ---- ---- ---- 1.0955 -.0980 1.1935 460 ---- ---- ---- ---- 1.1450 -.0980 1.2430 465 ---- ---- ---- ---- 1.1945 -.0985 1.2930 470 ---- ---- ---- ---- 1.2440 -.0985 1.3425 475 ---- ---- ---- ---- 1.2935 -.0990 1.3925 480 ---- ---- ---- ---- 1.3435 -.0990 1.4425 485 ---- ---- ---- ---- 1.3930 -.0995 1.4925 490 ---- ---- ---- ---- 1.4430 -.0995 1.5425 495 ---- ---- ---- ---- 1.4930 -.0995 1.5925 500 ---- ---- ---- ---- 1.5430 -.0995 1.6425 505 ---- ---- ---- ---- 1.5930 -.0995 1.6925 510 ---- ---- ---- ---- 1.6430 -.0995 1.7425 515 ---- ---- ---- ---- 1.6930 -.0995 1.7925 520 ---- ---- ---- ---- 1.7430 -.0995 1.8425 525 ---- ---- ---- ---- 1.7930 -.0995 1.8925 530 ---- ---- ---- ---- 1.8430 -.0995 1.9425 535 ---- ---- ---- ---- 1.8930 -.0995 1.9925 540 ---- ---- ---- ---- 1.9430 -.0995 2.0425 545 ---- ---- ---- ---- 1.9930 -.0995 2.0925 550 ---- ---- ---- ---- 2.0430 -.0995 2.1425 555 ---- ---- ---- ---- 2.0930 -.0995 2.1925 560 ---- ---- ---- ---- 2.1430 -.0995 2.2425 565 ---- ---- ---- ---- 2.1930 -.0995 2.2925 570 ---- ---- ---- ---- 2.2430 -.0995 2.3425 575 ---- ---- ---- ---- 2.2930 -.0995 2.3925 580 ---- ---- ---- ---- 2.3430 -.0995 2.4425 585 ---- ---- ---- ---- 2.3930 -.0995 2.4925 600 ---- ---- ---- ---- 2.5430 -.0995 2.6425 625 ---- ---- ---- ---- 2.7930 -.0995 2.8925 650 ---- ---- ---- ---- 3.0430 -.0995 3.1425 675 ---- ---- ---- ---- 3.2930 -.0995 3.3925 700 ---- ---- ---- ---- 3.5430 -.0995 3.6425 725 ---- ---- ---- ---- 3.7930 -.0995 3.8925 750 ---- ---- ---- ---- 4.0430 -.0995 4.1425 775 ---- ---- ---- ---- 4.2930 -.0995 4.3925 800 ---- ---- ---- ---- 4.5430 -.0995 4.6425 825 ---- ---- ---- ---- 4.7930 -.0995 4.8925 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- .0065A .0065A .0060 -.0010 .0070 235 ---- ---- .0065A .0065A .0065 -.0015 .0080 1 240 ---- ---- .0075A .0075A .0075 -.0020 .0095 245 .0085 .0085 .0085 .0085 .0085 -.0025 10 .0110 250 ---- ---- .0100A .0100A .0100 -.0030 .0130 1 255 ---- ---- .0115A .0115A .0115 -.0035 .0150 2 260 ---- ---- .0135A .0135A .0135 -.0045 .0180 1 265 ---- ---- .0155A .0155A .0160 -.0050 .0210 270 ---- ---- .0185A .0185A .0190 -.0060 .0250 15 275 ---- ---- .0220A .0220A .0225 -.0075 .0300 25 280 ---- ---- .0260A .0260A .0270 -.0085 .0355 10 15 285 .0310 .0310 .0310 .0350B .0325 -.0100 1 .0425 2 290 ---- ---- .0365A .0365A .0385 -.0120 .0505 10 390 295 ---- ---- .0430A .0430A .0455 -.0140 .0595 64 300 ---- ---- .0510A .0510A .0540 -.0165 1 .0705 8 399 305 ---- ---- .0600A .0600A .0640 -.0190 .0830 295 310 ---- ---- .0705A .0705A .0750 -.0220 .0970 18 29 315 ---- ---- .0820A .0820A .0875 -.0250 .1125 3 316 ---- ---- ---- .0850A .0900 ---- ---- 317 ---- ---- ---- .0875A .0930 ---- ---- 318 ---- ---- ---- .0900A .0960 ---- ---- 319 ---- ---- ---- .0930A .0985 ---- ---- 320 .1020 .1020 .0955A .1100B .1015 -.0290 10 .1305 226 321 ---- ---- .0990A .0990A .1045 -.0300 .1345 322 ---- ---- .1020A .1020A .1080 -.0300 .1380 323 ---- ---- .1050A .1050A .1110 -.0310 .1420 324 ---- ---- .1080A .1080A .1145 -.0315 .1460 325 ---- ---- .1110A .1110A .1175 -.0330 .1505 116 326 ---- ---- .1145A .1145A .1210 -.0335 .1545 327 ---- ---- .1180A .1180A .1245 -.0345 .1590 328 ---- ---- .1210A .1210A .1285 -.0350 .1635 329 ---- ---- .1245A .1245A .1320 -.0360 .1680 330 ---- ---- .1285A .1285A .1355 -.0370 1 .1725 536 331 ---- ---- .1320A .1320A .1395 -.0380 .1775 332 ---- ---- .1360A .1360A .1435 -.0385 .1820 333 ---- ---- .1395A .1395A .1475 -.0395 .1870 334 ---- ---- .1435A .1435A .1515 -.0400 .1915 335 ---- ---- .1475A .1475A .1560 -.0405 .1965 5 336 ---- ---- .1515A .1515A .1600 -.0415 .2015 337 ---- ---- .1560A .1560A .1645 -.0420 .2065 338 ---- ---- .1600A .1600A .1690 -.0425 .2115 339 ---- ---- .1645A .1645A .1735 -.0435 .2170 340 ---- ---- .1690A .1690A .1780 -.0445 .2225 341 ---- ---- .1735A .1735A .1825 -.0455 .2280 342 ---- ---- .1780A .1780A .1875 -.0460 .2335 343 ---- ---- .1825A .1825A .1925 -.0465 .2390 344 ---- ---- .1875A .1875A .1975 -.0475 .2450 345 ---- ---- .1920A .1920A .2025 -.0485 .2510 346 ---- ---- .1970A .1970A .2075 -.0495 .2570 347 ---- ---- .2020A .2020A .2130 -.0500 .2630 348 ---- ---- .2070A .2070A .2180 -.0510 .2690 349 ---- ---- .2125A .2125A .2235 -.0515 .2750 350 ---- ---- .2175A .2175A .2290 -.0525 .2815 10 351 ---- ---- .2230A .2230A .2345 -.0530 .2875 352 ---- ---- .2285A .2285A .2400 -.0540 .2940 353 ---- ---- .2340A .2340A .2460 -.0545 .3005 354 ---- ---- .2395A .2395A .2515 -.0555 .3070 355 ---- ---- .2450A .2450A .2575 -.0565 .3140 63 356 ---- ---- .2505A .2505A .2635 -.0570 .3205 357 ---- ---- .2565A .2565A .2695 -.0580 .3275 358 ---- ---- .2625A .2625A .2755 -.0590 .3345 359 ---- ---- .2685A .2685A .2815 -.0595 .3410 360 ---- ---- .2745A .2745A .2880 -.0600 .3480 361 .3010 .3010 .2805A .2920A .2940 -.0615 7 .3555 362 ---- ---- .2870A .2870A .3005 -.0620 .3625 363 ---- ---- .2930A .2930A .3070 -.0625 .3695 364 ---- ---- .2995A .2995A .3135 -.0635 .3770 365 ---- ---- .3060A .3060A .3200 -.0640 .3840 366 ---- ---- .3125A .3125A .3270 -.0645 .3915 367 ---- ---- .3190A .3190A .3335 -.0655 .3990 368 ---- ---- .3255A .3255A .3405 -.0660 .4065 369 ---- ---- .3325A .3325A .3475 -.0665 .4140 370 ---- ---- .3390A .3390A .3545 -.0670 .4215 2 371 ---- ---- .3460A .3460A .3615 -.0680 .4295 372 ---- ---- .3530A .3530A .3685 -.0685 .4370 375 ---- ---- .3740A .3740A .3900 -.0710 .4610 380 ---- ---- .4110A .4110A .4275 -.0740 .5015 1 385 ---- ---- .4490A .4490A .4665 -.0770 .5435 390 ---- ---- .4885A .4885A .5065 -.0795 .5860 2 395 ---- ---- .5345A .5345A .5480 -.0815 .6295 400 ---- ---- .5715A .5715A .5905 -.0835 .6740 405 ---- ---- .6195A .6195A .6340 -.0855 .7195 410 ---- ---- ---- ---- .6780 -.0870 .7650 415 ---- ---- ---- ---- .7230 -.0885 .8115 420 ---- ---- .7480A .7480A .7690 -.0895 .8585 425 ---- ---- ---- ---- .8150 -.0910 .9060 430 ---- ---- .8400A .8400A .8620 -.0915 .9535 435 ---- ---- ---- ---- .9090 -.0925 1.0015 440 ---- ---- .9345A .9345A .9565 -.0935 1.0500 445 ---- ---- ---- ---- 1.0045 -.0940 1.0985 450 ---- ---- 1.0305A 1.0305A 1.0525 -.0950 1.1475 1 455 ---- ---- ---- ---- 1.1010 -.0955 1.1965 460 ---- ---- ---- ---- 1.1495 -.0960 1.2455 465 ---- ---- ---- ---- 1.1985 -.0965 1.2950 470 ---- ---- 1.2245A 1.2245A 1.2475 -.0970 1.3445 475 ---- ---- ---- ---- 1.2965 -.0975 1.3940 480 ---- ---- 1.3230A 1.3230A 1.3455 -.0980 1.4435 485 ---- ---- ---- ---- 1.3950 -.0980 1.4930 490 ---- ---- ---- ---- 1.4445 -.0985 1.5430 495 ---- ---- ---- ---- 1.4940 -.0990 1.5930 500 ---- ---- ---- ---- 1.5435 -.0990 1.6425 505 ---- ---- ---- ---- 1.5935 -.0990 1.6925 510 ---- ---- ---- ---- 1.6435 -.0990 1.7425 515 ---- ---- ---- ---- 1.6930 -.0995 1.7925 520 ---- ---- ---- ---- 1.7430 -.0995 1.8425 525 ---- ---- ---- ---- 1.7930 -.0995 1.8925 530 ---- ---- ---- ---- 1.8430 -.0995 1.9425 535 ---- ---- ---- ---- 1.8930 -.0995 1.9925 540 ---- ---- ---- ---- 1.9430 -.0995 2.0425 545 ---- ---- ---- ---- 1.9930 -.0995 2.0925 550 ---- ---- ---- ---- 2.0430 -.0995 2.1425 555 ---- ---- ---- ---- 2.0930 -.0995 2.1925 560 ---- ---- ---- ---- 2.1430 -.0995 2.2425 565 ---- ---- ---- ---- 2.1930 -.0995 2.2925 570 ---- ---- ---- ---- 2.2430 -.0995 2.3425 575 ---- ---- ---- ---- 2.2930 -.0995 2.3925 580 ---- ---- ---- ---- 2.3430 -.0995 2.4425 585 ---- ---- ---- ---- 2.3930 -.0995 2.4925 600 ---- ---- ---- ---- 2.5430 -.0995 2.6425 625 ---- ---- ---- ---- 2.7930 -.0995 2.8925 650 ---- ---- ---- ---- 3.0430 -.0995 3.1425 675 ---- ---- ---- ---- 3.2930 -.0995 3.3925 700 ---- ---- ---- ---- 3.5430 -.0995 3.6425 725 ---- ---- ---- ---- 3.7930 -.0995 3.8925 750 ---- ---- ---- ---- 4.0430 -.0995 4.1425 775 ---- ---- ---- ---- 4.2930 -.0995 4.3925 800 ---- ---- ---- ---- 4.5430 -.0995 4.6425 825 ---- ---- ---- ---- 4.7930 -.0995 4.8925 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0050 -.0010 .0060 27 220 ---- ---- ---- ---- .0075 -.0015 .0090 225 .0080 .0080 .0080 .0080 .0085 -.0020 26 .0105 11 230 ---- ---- .0105A .0105A .0100 -.0020 .0120 1 235 ---- ---- .0115A .0115A .0110 -.0025 .0135 240 ---- ---- .0125A .0125A .0125 -.0030 .0155 2 245 ---- ---- .0150A .0150A .0145 -.0035 .0180 2 250 ---- ---- .0170A .0170A .0170 -.0040 .0210 1741 255 ---- ---- .0195A .0195A .0195 -.0050 .0245 260 ---- ---- .0225A .0225A .0225 -.0060 .0285 1 265 ---- ---- .0255A .0255A .0265 -.0065 .0330 270 ---- ---- .0300A .0300A .0305 -.0085 .0390 275 ---- ---- .0345A .0345A .0355 -.0100 .0455 1650 280 ---- ---- .0400A .0400A .0415 -.0110 .0525 285 ---- ---- .0465A .0465A .0480 -.0130 .0610 10 290 ---- ---- .0540A .0540A .0560 -.0150 .0710 31 295 ---- ---- .0625A .0625A .0645 -.0175 .0820 15 300 .0715 .0715 .0705 .0800B .0750 -.0190 55 .0940 399 305 ---- ---- .0825A .0825A .0860 -.0220 .1080 11 310 ---- ---- .0940A .0940A .0990 -.0245 .1235 29 315 ---- ---- .1080A .1080A .1130 -.0275 .1405 320 ---- ---- .1230A .1230A .1290 -.0305 .1595 451 325 ---- ---- .1390A .1390A .1465 -.0335 .1800 23 330 ---- ---- .1585A .1585A .1655 -.0370 .2025 1 101 335 ---- ---- .1780A .1780A .1865 -.0405 .2270 9 340 ---- ---- .2005A .2005A .2095 -.0440 .2535 95 345 ---- ---- .2245A .2245A .2345 -.0475 .2820 15 350 .2525 .2665 .2500A .2760B .2610 -.0510 2 .3120 355 ---- ---- .2775A .2775A .2895 -.0545 .3440 125 360 ---- ---- .3070A .3070A .3195 -.0580 .3775 10 365 ---- ---- .3375A .3375A .3510 -.0610 .4120 370 ---- ---- .3705A .3705A .3845 -.0640 .4485 1 375 ---- ---- .4045A .4045A .4190 -.0670 .4860 380 ---- ---- .4400A .4400A .4555 -.0695 .5250 4 385 ---- ---- .4765A .4765A .4925 -.0725 .5650 390 ---- ---- .5150A .5150A .5315 -.0745 .6060 395 ---- ---- .5540A .5540A .5710 -.0775 .6485 400 ---- ---- .5945A .5945A .6120 -.0795 .6915 1 405 ---- ---- ---- ---- .6540 -.0810 .7350 410 ---- ---- ---- ---- .6965 -.0830 .7795 415 ---- ---- ---- ---- .7400 -.0850 .8250 420 ---- ---- .7645A .7645A .7840 -.0865 .8705 425 ---- ---- ---- ---- .8290 -.0875 .9165 430 ---- ---- .8540A .8540A .8745 -.0885 .9630 435 ---- ---- ---- ---- .9205 -.0895 1.0100 440 ---- ---- .9460A .9460A .9665 -.0910 1.0575 445 ---- ---- ---- ---- 1.0135 -.0915 1.1050 450 ---- ---- 1.0395A 1.0395A 1.0605 -.0925 1.1530 455 ---- ---- ---- ---- 1.1080 -.0935 1.2015 460 ---- ---- ---- ---- 1.1555 -.0945 1.2500 465 ---- ---- ---- ---- 1.2035 -.0950 1.2985 470 ---- ---- 1.2300A 1.2300A 1.2520 -.0955 1.3475 475 ---- ---- ---- ---- 1.3005 -.0960 1.3965 480 ---- ---- 1.3275A 1.3275A 1.3490 -.0965 1.4455 485 ---- ---- ---- ---- 1.3980 -.0970 1.4950 490 ---- ---- 1.4250A 1.4250A 1.4470 -.0975 1.5445 495 ---- ---- ---- ---- 1.4965 -.0975 1.5940 500 ---- ---- 1.5235A 1.5235A 1.5455 -.0980 1.6435 505 ---- ---- ---- ---- 1.5950 -.0980 1.6930 510 ---- ---- ---- ---- 1.6445 -.0985 1.7430 515 ---- ---- ---- ---- 1.6940 -.0985 1.7925 520 ---- ---- ---- ---- 1.7435 -.0990 1.8425 525 ---- ---- ---- ---- 1.7935 -.0990 1.8925 530 ---- ---- ---- ---- 1.8430 -.0995 1.9425 535 ---- ---- ---- ---- 1.8930 -.0995 1.9925 540 ---- ---- ---- ---- 1.9430 -.0995 2.0425 545 ---- ---- ---- ---- 1.9930 -.0995 2.0925 550 ---- ---- ---- ---- 2.0430 -.0995 2.1425 555 ---- ---- ---- ---- 2.0930 -.0995 2.1925 560 ---- ---- ---- ---- 2.1430 -.0995 2.2425 565 ---- ---- ---- ---- 2.1930 -.0995 2.2925 570 ---- ---- ---- ---- 2.2430 -.0995 2.3425 575 ---- ---- ---- ---- 2.2930 -.0995 2.3925 580 ---- ---- ---- ---- 2.3430 -.0995 2.4425 585 ---- ---- ---- ---- 2.3930 -.0995 2.4925 600 ---- ---- ---- ---- 2.5430 -.0995 2.6425 625 ---- ---- ---- ---- 2.7930 -.0995 2.8925 650 ---- ---- ---- ---- 3.0430 -.0995 3.1425 675 ---- ---- ---- ---- 3.2930 -.0995 3.3925 700 ---- ---- ---- ---- 3.5430 -.0995 3.6425 725 ---- ---- ---- ---- 3.7930 -.0995 3.8925 750 ---- ---- ---- ---- 4.0430 -.0995 4.1425 775 ---- ---- ---- ---- 4.2930 -.0995 4.3925 800 ---- ---- ---- ---- 4.5430 -.0995 4.6425 825 ---- ---- ---- ---- 4.7930 -.0995 4.8925 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0040 -.0010 .0050 200 ---- ---- ---- ---- .0075 -.0015 .0090 220 ---- ---- .0125A .0125A .0115 -.0025 .0140 225 ---- ---- .0140A .0140A .0130 -.0030 .0160 230 ---- ---- .0160A .0160A .0145 -.0035 .0180 235 ---- ---- .0175A .0175A .0165 -.0040 .0205 240 ---- ---- .0200A .0200A .0190 -.0045 .0235 245 ---- ---- .0225A .0225A .0220 -.0055 .0275 250 ---- ---- .0255A .0255A .0250 -.0065 .0315 255 ---- ---- .0290A .0290A .0290 -.0075 .0365 260 ---- ---- .0335A .0335A .0335 -.0085 .0420 265 ---- ---- .0380A .0380A .0385 -.0100 .0485 270 ---- ---- .0440A .0440A .0445 -.0110 .0555 275 ---- ---- .0500A .0500A .0515 -.0120 .0635 280 .0600 .0600 .0575A .0575A .0590 -.0135 10 .0725 285 ---- ---- .0655A .0655A .0675 -.0150 .0825 290 ---- ---- .0745A .0745A .0770 -.0165 .0935 295 ---- ---- .0850A .0850A .0875 -.0185 .1060 300 ---- ---- .0965A .0965A .0990 -.0210 .1200 57 305 ---- ---- .1090A .1090A .1120 -.0235 .1355 310 ---- ---- .1225A .1225A .1265 -.0260 .1525 315 ---- ---- .1375A .1375A .1425 -.0285 .1710 320 ---- ---- .1540A .1540A .1595 -.0315 .1910 325 ---- ---- .1725A .1725A .1780 -.0350 .2130 42 330 ---- ---- .1920A .1920A .1985 -.0380 .2365 335 ---- ---- .2130A .2130A .2205 -.0410 .2615 7 340 ---- ---- .2360A .2360A .2445 -.0440 .2885 9 345 ---- ---- .2600A .2600A .2695 -.0475 .3170 20 350 ---- ---- .2875A .2875A .2965 -.0505 .3470 3 355 ---- ---- .3150A .3150A .3250 -.0535 .3785 360 ---- ---- .3445A .3445A .3550 -.0570 .4120 365 ---- ---- .3750A .3750A .3865 -.0595 .4460 19 370 ---- ---- .4075A .4075A .4190 -.0630 .4820 375 ---- ---- .4410A .4410A .4530 -.0655 .5185 380 ---- ---- .4755A .4755A .4885 -.0680 .5565 385 ---- ---- .5115A .5115A .5250 -.0705 .5955 390 ---- ---- .5490A .5490A .5630 -.0725 .6355 395 ---- ---- .5870A .5870A .6015 -.0750 .6765 400 ---- ---- .6265A .6265A .6415 -.0765 .7180 405 ---- ---- .6665A .6665A .6820 -.0790 .7610 410 ---- ---- ---- ---- .7235 -.0805 .8040 415 ---- ---- ---- ---- .7655 -.0825 .8480 420 ---- ---- .7920A .7920A .8085 -.0840 .8925 425 ---- ---- ---- ---- .8520 -.0860 .9380 430 ---- ---- .8790A .8790A .8960 -.0875 .9835 435 ---- ---- ---- ---- .9410 -.0880 1.0290 440 ---- ---- .9685A .9685A .9860 -.0895 1.0755 445 ---- ---- ---- ---- 1.0320 -.0900 1.1220 450 ---- ---- 1.0600A 1.0600A 1.0780 -.0910 1.1690 455 ---- ---- ---- ---- 1.1245 -.0920 1.2165 460 ---- ---- ---- ---- 1.1715 -.0930 1.2645 465 ---- ---- ---- ---- 1.2185 -.0935 1.3120 470 ---- ---- 1.2475A 1.2475A 1.2660 -.0945 1.3605 475 ---- ---- ---- ---- 1.3140 -.0950 1.4090 480 ---- ---- 1.3430A 1.3430A 1.3620 -.0955 1.4575 485 ---- ---- ---- ---- 1.4100 -.0965 1.5065 490 ---- ---- 1.4395A 1.4395A 1.4585 -.0970 1.5555 495 ---- ---- ---- ---- 1.5070 -.0975 1.6045 500 ---- ---- 1.5370A 1.5370A 1.5560 -.0975 1.6535 505 ---- ---- ---- ---- 1.6050 -.0980 1.7030 510 ---- ---- ---- ---- 1.6540 -.0985 1.7525 515 ---- ---- ---- ---- 1.7035 -.0985 1.8020 520 ---- ---- 1.7330A 1.7330A 1.7525 -.0990 1.8515 525 ---- ---- ---- ---- 1.8020 -.0995 1.9015 530 ---- ---- ---- ---- 1.8515 -.0995 1.9510 535 ---- ---- ---- ---- 1.9010 -.1000 2.0010 540 ---- ---- ---- ---- 1.9510 -.1000 2.0510 545 ---- ---- ---- ---- 2.0005 -.1005 2.1010 550 ---- ---- ---- ---- 2.0505 -.1005 2.1510 555 ---- ---- ---- ---- 2.1005 -.1005 2.2010 560 ---- ---- ---- ---- 2.1505 -.1005 2.2510 565 ---- ---- ---- ---- 2.2005 -.1005 2.3010 570 ---- ---- ---- ---- 2.2505 -.1005 2.3510 575 ---- ---- ---- ---- 2.3005 -.1005 2.4010 580 ---- ---- ---- ---- 2.3505 -.1005 2.4510 600 ---- ---- ---- ---- 2.5505 -.1005 2.6510 625 ---- ---- ---- ---- 2.8005 -.1005 2.9010 650 ---- ---- ---- ---- 3.0505 -.1005 3.1510 675 ---- ---- ---- ---- 3.3005 -.1005 3.4010 700 ---- ---- ---- ---- 3.5505 -.1005 3.6510 725 ---- ---- ---- ---- 3.8005 -.1005 3.9010 750 ---- ---- ---- ---- 4.0505 -.1005 4.1510 775 ---- ---- ---- ---- 4.3005 -.1005 4.4010 800 ---- ---- ---- ---- 4.5505 -.1005 4.6510 825 ---- ---- ---- ---- 4.8005 -.1005 4.9010 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0050 -.0010 .0060 200 ---- ---- ---- ---- .0105 -.0015 .0120 220 ---- ---- .0170A .0170A .0170 -.0030 .0200 225 ---- ---- .0190A .0190A .0190 -.0035 .0225 230 ---- ---- .0210A .0210A .0215 -.0040 102 .0255 235 ---- ---- .0235A .0235A .0240 -.0045 .0285 240 ---- ---- .0265A .0265A .0270 -.0050 .0320 245 ---- ---- .0295A .0295A .0305 -.0060 .0365 250 ---- ---- .0335A .0335A .0345 -.0065 .0410 1 255 ---- ---- .0380A .0380A .0390 -.0075 .0465 260 ---- ---- .0435A .0435A .0440 -.0085 .0525 265 ---- ---- .0490A .0490A .0495 -.0100 .0595 270 ---- ---- .0560A .0560A .0560 -.0115 .0675 275 ---- ---- .0635A .0635A .0635 -.0130 .0765 280 ---- ---- .0715A .0715A .0720 -.0145 .0865 285 ---- ---- .0810A .0810A .0815 -.0160 .0975 290 ---- ---- .0910A .0910A .0925 -.0175 .1100 295 ---- ---- .1025A .1025A .1040 -.0200 .1240 300 ---- ---- .1150A .1150A .1170 -.0220 102 .1390 305 ---- ---- .1285A .1285A .1315 -.0240 .1555 310 ---- ---- .1425A .1425A .1465 -.0270 .1735 315 ---- ---- .1590A .1590A .1635 -.0290 .1925 320 ---- ---- .1765A .1765A .1815 -.0320 .2135 325 ---- ---- .1955A .1955A .2015 -.0345 .2360 330 ---- ---- .2155A .2155A .2225 -.0370 .2595 335 ---- ---- .2375A .2375A .2445 -.0405 .2850 340 ---- ---- .2605A .2605A .2685 -.0430 .3115 345 ---- ---- .2855A .2855A .2940 -.0460 .3400 350 ---- ---- .3125A .3125A .3210 -.0490 .3700 355 ---- ---- .3400A .3400A .3495 -.0515 .4010 360 ---- ---- .3695A .3695A .3790 -.0545 .4335 365 ---- ---- .4000A .4000A .4100 -.0575 .4675 370 ---- ---- .4315A .4315A .4425 -.0600 .5025 375 ---- ---- .4645A .4645A .4760 -.0625 .5385 1 380 ---- ---- .4990A .4990A .5110 -.0650 .5760 385 ---- ---- .5340A .5340A .5465 -.0680 .6145 390 ---- ---- .5705A .5705A .5835 -.0700 .6535 395 ---- ---- .6080A .6080A .6215 -.0720 .6935 400 ---- ---- .6465A .6465A .6605 -.0740 .7345 405 ---- ---- .6855A .6855A .7000 -.0765 .7765 410 ---- ---- .7255A .7255A .7405 -.0780 .8185 415 ---- ---- ---- ---- .7820 -.0795 .8615 420 ---- ---- .8080A .8080A .8240 -.0815 .9055 425 ---- ---- ---- ---- .8665 -.0830 .9495 430 ---- ---- .8935A .8935A .9100 -.0840 .9940 435 ---- ---- ---- ---- .9535 -.0860 1.0395 440 ---- ---- .9810A .9810A .9980 -.0870 1.0850 445 ---- ---- ---- ---- 1.0430 -.0880 1.1310 450 ---- ---- 1.0710A 1.0710A 1.0885 -.0890 1.1775 455 ---- ---- ---- ---- 1.1340 -.0900 1.2240 460 ---- ---- ---- ---- 1.1800 -.0910 1.2710 465 ---- ---- ---- ---- 1.2265 -.0920 1.3185 470 ---- ---- 1.2555A 1.2555A 1.2735 -.0925 1.3660 475 ---- ---- ---- ---- 1.3205 -.0935 1.4140 480 ---- ---- 1.3500A 1.3500A 1.3680 -.0940 1.4620 485 ---- ---- ---- ---- 1.4155 -.0950 1.5105 490 ---- ---- 1.4455A 1.4455A 1.4635 -.0955 1.5590 495 ---- ---- ---- ---- 1.5115 -.0960 1.6075 500 ---- ---- 1.5415A 1.5415A 1.5600 -.0965 1.6565 505 ---- ---- ---- ---- 1.6085 -.0970 1.7055 510 ---- ---- ---- ---- 1.6570 -.0975 1.7545 515 ---- ---- ---- ---- 1.7060 -.0975 1.8035 520 ---- ---- 1.7360A 1.7360A 1.7550 -.0980 1.8530 525 ---- ---- ---- ---- 1.8040 -.0985 1.9025 530 ---- ---- 1.8345A 1.8345A 1.8535 -.0985 1.9520 535 ---- ---- ---- ---- 1.9025 -.0990 2.0015 540 ---- ---- 1.9330A 1.9330A 1.9520 -.0995 2.0515 545 ---- ---- ---- ---- 2.0015 -.0995 2.1010 550 ---- ---- ---- ---- 2.0510 -.1000 2.1510 555 ---- ---- ---- ---- 2.1010 -.1000 2.2010 560 ---- ---- ---- ---- 2.1505 -.1005 2.2510 565 ---- ---- ---- ---- 2.2005 -.1005 2.3010 570 ---- ---- ---- ---- 2.2505 -.1005 2.3510 575 ---- ---- ---- ---- 2.3005 -.1005 2.4010 580 ---- ---- ---- ---- 2.3505 -.1005 2.4510 600 ---- ---- ---- ---- 2.5505 -.1005 2.6510 625 ---- ---- ---- ---- 2.8005 -.1005 2.9010 650 ---- ---- ---- ---- 3.0505 -.1005 3.1510 675 ---- ---- ---- ---- 3.3005 -.1005 3.4010 700 ---- ---- ---- ---- 3.5505 -.1005 3.6510 725 ---- ---- ---- ---- 3.8005 -.1005 3.9010 750 ---- ---- ---- ---- 4.0505 -.1005 4.1510 775 ---- ---- ---- ---- 4.3005 -.1005 4.4010 800 ---- ---- ---- ---- 4.5505 -.1005 4.6510 825 ---- ---- ---- ---- 4.8005 -.1005 4.9010 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0045 -.0015 .0060 200 ---- ---- ---- ---- .0105 -.0035 .0140 220 ---- ---- .0220A .0220A .0200 -.0050 .0250 225 ---- ---- .0245A .0245A .0230 -.0055 .0285 230 ---- ---- .0275A .0275A .0260 -.0065 .0325 235 ---- ---- .0305A .0305A .0300 -.0070 .0370 240 ---- ---- .0345A .0345A .0340 -.0080 .0420 245 ---- ---- .0385A .0385A .0390 -.0085 .0475 250 ---- ---- .0435A .0435A .0440 -.0095 .0535 255 ---- ---- .0490A .0490A .0495 -.0105 .0600 260 ---- ---- .0550A .0550A .0560 -.0115 .0675 265 ---- ---- .0620A .0620A .0630 -.0125 .0755 270 ---- ---- .0700A .0700A .0710 -.0135 .0845 275 ---- ---- .0785A .0785A .0795 -.0150 .0945 280 ---- ---- .0880A .0880A .0890 -.0165 .1055 285 ---- ---- .0985A .0985A .0995 -.0180 .1175 290 ---- ---- .1095A .1095A .1110 -.0200 .1310 295 ---- ---- .1220A .1220A .1240 -.0210 .1450 300 ---- ---- .1355A .1355A .1375 -.0235 .1610 7 305 ---- ---- .1500A .1500A .1530 -.0250 .1780 310 ---- ---- .1660A .1660A .1695 -.0270 .1965 315 ---- ---- .1830A .1830A .1870 -.0300 .2170 320 ---- ---- .2015A .2015A .2060 -.0325 .2385 325 ---- ---- .2215A .2215A .2265 -.0345 .2610 330 ---- ---- .2425A .2425A .2485 -.0370 .2855 335 ---- ---- .2650A .2650A .2715 -.0400 .3115 340 ---- ---- .2890A .2890A .2960 -.0425 .3385 345 ---- ---- .3145A .3145A .3220 -.0450 .3670 350 ---- ---- .3410A .3410A .3495 -.0475 .3970 1 355 ---- ---- .3690A .3690A .3780 -.0500 .4280 2 360 ---- ---- .3980A .3980A .4075 -.0530 .4605 7 365 ---- ---- .4285A .4285A .4385 -.0555 .4940 370 ---- ---- .4600A .4600A .4705 -.0580 .5285 1 375 ---- ---- .4940A .4940A .5040 -.0600 .5640 380 ---- ---- .5280A .5280A .5385 -.0625 .6010 385 ---- ---- .5630A .5630A .5740 -.0645 .6385 390 ---- ---- .5990A .5990A .6105 -.0665 .6770 395 ---- ---- .6355A .6355A .6475 -.0690 .7165 400 ---- ---- .6735A .6735A .6860 -.0710 .7570 405 ---- ---- .7120A .7120A .7250 -.0730 .7980 410 ---- ---- .7515A .7515A .7650 -.0750 .8400 415 ---- ---- .7915A .7915A .8055 -.0765 .8820 420 ---- ---- .8325A .8325A .8470 -.0780 .9250 425 ---- ---- ---- ---- .8890 -.0795 .9685 430 ---- ---- .9160A .9160A .9315 -.0810 1.0125 435 ---- ---- ---- ---- .9750 -.0820 1.0570 440 ---- ---- 1.0025A 1.0025A 1.0185 -.0835 1.1020 445 ---- ---- ---- ---- 1.0625 -.0850 1.1475 450 ---- ---- 1.0905A 1.0905A 1.1070 -.0865 1.1935 455 ---- ---- ---- ---- 1.1525 -.0870 1.2395 460 ---- ---- ---- ---- 1.1975 -.0885 1.2860 465 ---- ---- ---- ---- 1.2435 -.0890 1.3325 470 ---- ---- 1.2725A 1.2725A 1.2895 -.0900 1.3795 475 ---- ---- ---- ---- 1.3360 -.0910 1.4270 480 ---- ---- 1.3655A 1.3655A 1.3830 -.0915 1.4745 485 ---- ---- ---- ---- 1.4300 -.0925 1.5225 490 ---- ---- 1.4600A 1.4600A 1.4775 -.0930 1.5705 495 ---- ---- ---- ---- 1.5250 -.0935 1.6185 500 ---- ---- 1.5550A 1.5550A 1.5725 -.0945 1.6670 505 ---- ---- ---- ---- 1.6205 -.0950 1.7155 510 ---- ---- ---- ---- 1.6690 -.0950 1.7640 515 ---- ---- ---- ---- 1.7170 -.0960 1.8130 520 ---- ---- 1.7480A 1.7480A 1.7655 -.0965 1.8620 525 ---- ---- ---- ---- 1.8145 -.0965 1.9110 530 ---- ---- 1.8455A 1.8455A 1.8635 -.0965 1.9600 535 ---- ---- ---- ---- 1.9125 -.0970 2.0095 540 ---- ---- 1.9435A 1.9435A 1.9615 -.0975 2.0590 545 ---- ---- ---- ---- 2.0105 -.0980 2.1085 550 ---- ---- 2.0420A 2.0420A 2.0600 -.0980 2.1580 555 ---- ---- ---- ---- 2.1095 -.0985 2.2080 560 ---- ---- ---- ---- 2.1590 -.0985 2.2575 565 ---- ---- ---- ---- 2.2085 -.0990 2.3075 570 ---- ---- ---- ---- 2.2585 -.0990 2.3575 575 ---- ---- ---- ---- 2.3080 -.0995 2.4075 580 ---- ---- ---- ---- 2.3580 -.0995 2.4575 600 ---- ---- ---- ---- 2.5580 -.0995 2.6575 625 ---- ---- ---- ---- 2.8080 -.0995 2.9075 650 ---- ---- ---- ---- 3.0580 -.0995 3.1575 675 ---- ---- ---- ---- 3.3080 -.0995 3.4075 700 ---- ---- ---- ---- 3.5580 -.0995 3.6575 725 ---- ---- ---- ---- 3.8080 -.0995 3.9075 750 ---- ---- ---- ---- 4.0580 -.0995 4.1575 775 ---- ---- ---- ---- 4.3080 -.0995 4.4075 800 ---- ---- ---- ---- 4.5580 -.0995 4.6575 825 ---- ---- ---- ---- 4.8080 -.0995 4.9075 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0055 -.0010 .0065 200 ---- ---- ---- ---- .0130 -.0025 .0155 220 ---- ---- .0250A .0250A .0240 -.0045 .0285 225 ---- ---- .0280A .0280A .0275 -.0050 .0325 230 ---- ---- .0310A .0310A .0315 -.0060 .0375 235 .0360 .0360 .0350A .0360 .0355 -.0070 23 .0425 240 ---- ---- .0400A .0400A .0405 -.0075 .0480 245 ---- ---- .0455A .0455A .0460 -.0085 .0545 250 ---- ---- .0515A .0515A .0520 -.0095 .0615 255 ---- ---- .0585A .0585A .0585 -.0105 .0690 260 ---- ---- .0660A .0660A .0660 -.0115 .0775 65 65 265 ---- ---- .0745A .0745A .0740 -.0125 .0865 270 ---- ---- .0835A .0835A .0825 -.0140 .0965 275 ---- ---- .0935A .0935A .0920 -.0155 .1075 280 ---- ---- .1035A .1035A .1025 -.0170 .1195 285 ---- ---- .1150A .1150A .1140 -.0185 .1325 290 ---- ---- .1270A .1270A .1265 -.0205 .1470 295 ---- ---- .1400A .1400A .1405 -.0220 .1625 300 ---- ---- .1545A .1545A .1550 -.0240 .1790 1 305 ---- ---- .1700A .1700A .1710 -.0260 .1970 310 ---- ---- .1865A .1865A .1880 -.0285 .2165 315 ---- ---- .2045A .2045A .2065 -.0305 .2370 6 320 ---- ---- .2235A .2235A .2265 -.0325 .2590 325 ---- ---- .2440A .2440A .2475 -.0350 .2825 330 ---- ---- .2655A .2655A .2695 -.0375 .3070 335 ---- ---- .2885A .2885A .2930 -.0400 .3330 340 ---- ---- .3125A .3125A .3180 -.0425 .3605 345 ---- ---- .3380A .3380A .3440 -.0450 .3890 65 65 350 ---- ---- .3650A .3650A .3710 -.0475 .4185 355 ---- ---- .3930A .3930A .3995 -.0500 .4495 360 ---- ---- .4220A .4220A .4295 -.0520 .4815 365 ---- ---- .4525A .4525A .4600 -.0545 .5145 370 ---- ---- .4840A .4840A .4920 -.0570 .5490 375 ---- ---- .5165A .5165A .5250 -.0590 .5840 6 380 ---- ---- .5515A .5515A .5590 -.0615 .6205 385 ---- ---- .5860A .5860A .5935 -.0640 .6575 390 ---- ---- .6215A .6215A .6295 -.0660 .6955 395 ---- ---- .6575A .6575A .6665 -.0680 .7345 400 ---- ---- .6945A .6945A .7040 -.0700 .7740 405 ---- ---- .7325A .7325A .7425 -.0720 .8145 410 ---- ---- .7710A .7710A .7815 -.0740 .8555 415 ---- ---- .8105A .8105A .8215 -.0755 .8970 420 ---- ---- .8505A .8505A .8620 -.0775 .9395 425 ---- ---- .8915A .8915A .9035 -.0790 .9825 430 ---- ---- .9330A .9330A .9455 -.0800 1.0255 435 ---- ---- ---- ---- .9875 -.0820 1.0695 440 ---- ---- 1.0175A 1.0175A 1.0305 -.0835 1.1140 445 ---- ---- ---- ---- 1.0740 -.0845 1.1585 450 ---- ---- 1.1040A 1.1040A 1.1180 -.0855 1.2035 455 ---- ---- ---- ---- 1.1625 -.0865 1.2490 460 ---- ---- ---- ---- 1.2075 -.0870 1.2945 465 ---- ---- ---- ---- 1.2525 -.0885 1.3410 470 ---- ---- 1.2825A 1.2825A 1.2980 -.0890 1.3870 475 ---- ---- ---- ---- 1.3440 -.0900 1.4340 480 ---- ---- 1.3745A 1.3745A 1.3900 -.0910 1.4810 485 ---- ---- ---- ---- 1.4365 -.0915 1.5280 490 ---- ---- 1.4675A 1.4675A 1.4835 -.0920 1.5755 495 ---- ---- ---- ---- 1.5305 -.0925 1.6230 500 ---- ---- 1.5620A 1.5620A 1.5780 -.0930 1.6710 505 ---- ---- ---- ---- 1.6255 -.0935 1.7190 510 ---- ---- ---- ---- 1.6730 -.0945 1.7675 515 ---- ---- ---- ---- 1.7210 -.0950 1.8160 520 ---- ---- 1.7530A 1.7530A 1.7690 -.0955 1.8645 525 ---- ---- ---- ---- 1.8175 -.0960 1.9135 530 ---- ---- 1.8500A 1.8500A 1.8660 -.0960 1.9620 535 ---- ---- ---- ---- 1.9145 -.0970 2.0115 540 ---- ---- 1.9470A 1.9470A 1.9635 -.0970 2.0605 545 ---- ---- ---- ---- 2.0125 -.0970 2.1095 550 ---- ---- 2.0450A 2.0450A 2.0615 -.0975 2.1590 555 ---- ---- ---- ---- 2.1105 -.0980 2.2085 560 ---- ---- 2.1435A 2.1435A 2.1600 -.0980 2.2580 565 ---- ---- ---- ---- 2.2095 -.0985 2.3080 570 ---- ---- ---- ---- 2.2590 -.0985 2.3575 575 ---- ---- ---- ---- 2.3085 -.0990 2.4075 580 ---- ---- ---- ---- 2.3585 -.0990 2.4575 600 ---- ---- ---- ---- 2.5580 -.0995 2.6575 625 ---- ---- ---- ---- 2.8080 -.0995 2.9075 650 ---- ---- ---- ---- 3.0580 -.0995 3.1575 675 ---- ---- ---- ---- 3.3080 -.0995 3.4075 700 ---- ---- ---- ---- 3.5580 -.0995 3.6575 725 ---- ---- ---- ---- 3.8080 -.0995 3.9075 750 ---- ---- ---- ---- 4.0580 -.0995 4.1575 775 ---- ---- ---- ---- 4.3080 -.0995 4.4075 800 ---- ---- ---- ---- 4.5580 -.0995 4.6575 825 ---- ---- ---- ---- 4.8080 -.0995 4.9075 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0030 -.0010 .0040 200 ---- ---- ---- ---- .0100 -.0030 .0130 220 ---- ---- ---- ---- .0215 -.0055 .0270 225 ---- ---- ---- ---- .0255 -.0065 .0320 230 ---- ---- ---- ---- .0305 -.0070 .0375 235 ---- ---- ---- ---- .0355 -.0080 .0435 240 ---- ---- ---- ---- .0415 -.0090 .0505 245 ---- ---- ---- ---- .0480 -.0100 .0580 250 ---- ---- ---- ---- .0550 -.0115 .0665 255 ---- ---- ---- ---- .0630 -.0130 .0760 260 ---- ---- ---- ---- .0720 -.0140 .0860 265 ---- ---- ---- ---- .0815 -.0155 .0970 270 ---- ---- ---- ---- .0920 -.0170 .1090 275 ---- ---- ---- ---- .1035 -.0185 .1220 280 ---- ---- ---- ---- .1155 -.0205 .1360 285 ---- ---- ---- ---- .1290 -.0220 .1510 290 ---- ---- ---- ---- .1430 -.0240 .1670 295 ---- ---- ---- ---- .1585 -.0260 .1845 300 ---- ---- ---- ---- .1745 -.0280 .2025 305 ---- ---- ---- ---- .1920 -.0295 .2215 310 ---- ---- ---- ---- .2105 -.0315 .2420 315 ---- ---- ---- ---- .2300 -.0335 .2635 320 ---- ---- ---- ---- .2505 -.0360 .2865 325 ---- ---- ---- ---- .2725 -.0375 .3100 330 ---- ---- ---- ---- .2950 -.0400 .3350 335 ---- ---- ---- ---- .3195 -.0420 .3615 340 ---- ---- ---- ---- .3445 -.0440 .3885 345 ---- ---- ---- ---- .3710 -.0460 .4170 350 ---- ---- ---- ---- .3985 -.0480 .4465 355 ---- ---- ---- ---- .4270 -.0505 .4775 360 ---- ---- ---- ---- .4565 -.0525 .5090 365 ---- ---- ---- ---- .4870 -.0545 .5415 370 ---- ---- ---- ---- .5190 -.0560 .5750 375 ---- ---- ---- ---- .5515 -.0580 .6095 380 ---- ---- ---- ---- .5850 -.0600 .6450 385 ---- ---- ---- ---- .6195 -.0620 .6815 390 ---- ---- ---- ---- .6545 -.0640 .7185 395 ---- ---- ---- ---- .6910 -.0650 .7560 400 ---- ---- ---- ---- .7275 -.0670 .7945 405 ---- ---- ---- ---- .7655 -.0685 .8340 410 ---- ---- ---- ---- .8035 -.0705 .8740 415 ---- ---- ---- ---- .8425 -.0720 .9145 420 ---- ---- ---- ---- .8825 -.0730 .9555 425 ---- ---- ---- ---- .9225 -.0745 .9970 430 ---- ---- ---- ---- .9635 -.0760 1.0395 435 ---- ---- ---- ---- 1.0050 -.0770 1.0820 440 ---- ---- ---- ---- 1.0470 -.0780 1.1250 445 ---- ---- ---- ---- 1.0890 -.0800 1.1690 450 ---- ---- ---- ---- 1.1320 -.0810 1.2130 455 ---- ---- ---- ---- 1.1755 -.0820 1.2575 460 ---- ---- ---- ---- 1.2195 -.0830 1.3025 465 ---- ---- ---- ---- 1.2635 -.0840 1.3475 470 ---- ---- ---- ---- 1.3080 -.0850 1.3930 475 ---- ---- ---- ---- 1.3535 -.0855 1.4390 480 ---- ---- ---- ---- 1.3985 -.0870 1.4855 485 ---- ---- ---- ---- 1.4445 -.0875 1.5320 490 ---- ---- ---- ---- 1.4905 -.0885 1.5790 495 ---- ---- ---- ---- 1.5370 -.0895 1.6265 500 ---- ---- ---- ---- 1.5835 -.0905 1.6740 505 ---- ---- ---- ---- 1.6305 -.0910 1.7215 510 ---- ---- ---- ---- 1.6780 -.0915 1.7695 515 ---- ---- ---- ---- 1.7255 -.0925 1.8180 520 ---- ---- ---- ---- 1.7730 -.0935 1.8665 525 ---- ---- ---- ---- 1.8210 -.0945 1.9155 530 ---- ---- ---- ---- 1.8695 -.0950 1.9645 535 ---- ---- ---- ---- 1.9180 -.0955 2.0135 540 ---- ---- ---- ---- 1.9670 -.0960 2.0630 545 ---- ---- ---- ---- 2.0160 -.0965 2.1125 550 ---- ---- ---- ---- 2.0650 -.0975 2.1625 555 ---- ---- ---- ---- 2.1145 -.0980 2.2125 560 ---- ---- ---- ---- 2.1640 -.0985 2.2625 565 ---- ---- ---- ---- 2.2140 -.0985 2.3125 570 ---- ---- ---- ---- 2.2640 -.0985 2.3625 575 ---- ---- ---- ---- 2.3140 -.0985 2.4125 580 ---- ---- ---- ---- 2.3640 -.0985 2.4625 600 ---- ---- ---- ---- 2.5640 -.0985 2.6625 625 ---- ---- ---- ---- 2.8140 -.0985 2.9125 650 ---- ---- ---- ---- 3.0640 -.0985 3.1625 675 ---- ---- ---- ---- 3.3140 -.0985 3.4125 700 ---- ---- ---- ---- 3.5640 -.0985 3.6625 725 ---- ---- ---- ---- 3.8140 -.0985 3.9125 750 ---- ---- ---- ---- 4.0640 -.0985 4.1625 775 ---- ---- ---- ---- 4.3140 -.0985 4.4125 800 ---- ---- ---- ---- 4.5640 -.0985 4.6625 825 ---- ---- ---- ---- 4.8140 -.0985 4.9125 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 UNCH .0015 175 ---- ---- ---- ---- .0050 -.0015 .0065 200 ---- ---- ---- ---- .0145 -.0030 .0175 220 ---- ---- ---- ---- .0285 -.0060 .0345 225 ---- ---- ---- ---- .0335 -.0070 .0405 230 ---- ---- ---- ---- .0385 -.0080 .0465 235 ---- ---- ---- ---- .0445 -.0090 .0535 240 ---- ---- ---- ---- .0515 -.0100 .0615 245 ---- ---- ---- ---- .0585 -.0115 .0700 250 ---- ---- ---- ---- .0665 -.0125 .0790 255 ---- ---- ---- ---- .0755 -.0135 .0890 260 ---- ---- ---- ---- .0850 -.0150 .1000 265 ---- ---- ---- ---- .0955 -.0165 .1120 270 ---- ---- ---- ---- .1065 -.0180 .1245 275 ---- ---- ---- ---- .1185 -.0200 .1385 280 ---- ---- ---- ---- .1315 -.0215 .1530 285 ---- ---- ---- ---- .1455 -.0230 .1685 290 ---- ---- ---- ---- .1605 -.0245 .1850 295 ---- ---- ---- ---- .1760 -.0265 .2025 300 ---- ---- ---- ---- .1930 -.0280 .2210 305 ---- ---- ---- ---- .2105 -.0300 .2405 310 ---- ---- ---- ---- .2295 -.0320 .2615 315 ---- ---- ---- ---- .2490 -.0340 .2830 320 ---- ---- ---- ---- .2700 -.0360 .3060 325 ---- ---- ---- ---- .2920 -.0380 .3300 330 ---- ---- ---- ---- .3150 -.0400 .3550 335 ---- ---- ---- ---- .3395 -.0415 .3810 340 ---- ---- ---- ---- .3645 -.0440 .4085 345 ---- ---- ---- ---- .3910 -.0460 .4370 350 ---- ---- ---- ---- .4185 -.0475 .4660 355 ---- ---- ---- ---- .4470 -.0495 .4965 360 ---- ---- ---- ---- .4765 -.0515 .5280 365 ---- ---- ---- ---- .5070 -.0535 .5605 370 ---- ---- ---- ---- .5385 -.0550 .5935 375 ---- ---- ---- ---- .5710 -.0570 .6280 380 ---- ---- ---- ---- .6040 -.0590 .6630 385 ---- ---- ---- ---- .6385 -.0605 .6990 390 ---- ---- ---- ---- .6735 -.0620 .7355 395 ---- ---- ---- ---- .7090 -.0640 .7730 400 ---- ---- ---- ---- .7455 -.0655 .8110 405 ---- ---- ---- ---- .7830 -.0670 .8500 410 ---- ---- ---- ---- .8210 -.0680 .8890 415 ---- ---- ---- ---- .8595 -.0695 .9290 420 ---- ---- ---- ---- .8985 -.0715 .9700 425 ---- ---- ---- ---- .9385 -.0725 1.0110 430 ---- ---- ---- ---- .9785 -.0740 1.0525 435 ---- ---- ---- ---- 1.0195 -.0755 1.0950 440 ---- ---- ---- ---- 1.0610 -.0765 1.1375 445 ---- ---- ---- ---- 1.1030 -.0775 1.1805 450 ---- ---- ---- ---- 1.1455 -.0785 1.2240 455 ---- ---- ---- ---- 1.1880 -.0800 1.2680 460 ---- ---- ---- ---- 1.2315 -.0810 1.3125 465 ---- ---- ---- ---- 1.2750 -.0820 1.3570 470 ---- ---- ---- ---- 1.3190 -.0830 1.4020 475 ---- ---- ---- ---- 1.3635 -.0840 1.4475 480 ---- ---- ---- ---- 1.4085 -.0850 1.4935 485 ---- ---- ---- ---- 1.4535 -.0860 1.5395 490 ---- ---- ---- ---- 1.4990 -.0870 1.5860 495 ---- ---- ---- ---- 1.5450 -.0875 1.6325 500 ---- ---- ---- ---- 1.5910 -.0885 1.6795 505 ---- ---- ---- ---- 1.6375 -.0895 1.7270 510 ---- ---- ---- ---- 1.6845 -.0900 1.7745 515 ---- ---- ---- ---- 1.7315 -.0905 1.8220 520 ---- ---- ---- ---- 1.7785 -.0915 1.8700 525 ---- ---- ---- ---- 1.8260 -.0925 1.9185 530 ---- ---- ---- ---- 1.8740 -.0930 1.9670 535 ---- ---- ---- ---- 1.9220 -.0935 2.0155 540 ---- ---- ---- ---- 1.9700 -.0945 2.0645 545 ---- ---- ---- ---- 2.0185 -.0955 2.1140 550 ---- ---- ---- ---- 2.0675 -.0955 2.1630 555 ---- ---- ---- ---- 2.1165 -.0960 2.2125 560 ---- ---- ---- ---- 2.1655 -.0970 2.2625 565 ---- ---- ---- ---- 2.2150 -.0975 2.3125 570 ---- ---- ---- ---- 2.2645 -.0980 2.3625 575 ---- ---- ---- ---- 2.3140 -.0985 2.4125 580 ---- ---- ---- ---- 2.3640 -.0985 2.4625 600 ---- ---- ---- ---- 2.5640 -.0985 2.6625 625 ---- ---- ---- ---- 2.8140 -.0985 2.9125 650 ---- ---- ---- ---- 3.0640 -.0985 3.1625 675 ---- ---- ---- ---- 3.3140 -.0985 3.4125 700 ---- ---- ---- ---- 3.5640 -.0985 3.6625 725 ---- ---- ---- ---- 3.8140 -.0985 3.9125 750 ---- ---- ---- ---- 4.0640 -.0985 4.1625 775 ---- ---- ---- ---- 4.3140 -.0985 4.4125 800 ---- ---- ---- ---- 4.5640 -.0985 4.6625 825 ---- ---- ---- ---- 4.8140 -.0985 4.9125 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 ---- ---- ---- ---- .0065 -.0015 .0080 200 ---- ---- ---- ---- .0175 -.0035 .0210 220 ---- ---- ---- ---- .0335 -.0070 .0405 225 ---- ---- ---- ---- .0390 -.0075 .0465 230 ---- ---- ---- ---- .0450 -.0085 .0535 235 ---- ---- ---- ---- .0515 -.0100 .0615 240 ---- ---- ---- ---- .0590 -.0105 .0695 245 ---- ---- ---- ---- .0670 -.0120 .0790 250 ---- ---- ---- ---- .0755 -.0135 .0890 255 ---- ---- ---- ---- .0850 -.0145 .0995 260 ---- ---- ---- ---- .0955 -.0160 .1115 265 ---- ---- ---- ---- .1065 -.0175 .1240 270 ---- ---- ---- ---- .1185 -.0190 .1375 275 ---- ---- ---- ---- .1310 -.0205 .1515 280 ---- ---- ---- ---- .1450 -.0220 .1670 285 ---- ---- ---- ---- .1595 -.0235 .1830 290 ---- ---- ---- ---- .1750 -.0255 .2005 295 ---- ---- ---- ---- .1915 -.0270 .2185 300 ---- ---- ---- ---- .2090 -.0290 .2380 305 ---- ---- ---- ---- .2270 -.0310 .2580 310 ---- ---- ---- ---- .2465 -.0325 .2790 315 ---- ---- ---- ---- .2670 -.0345 .3015 320 ---- ---- ---- ---- .2885 -.0365 .3250 325 ---- ---- ---- ---- .3110 -.0380 .3490 330 ---- ---- ---- ---- .3345 -.0400 .3745 335 ---- ---- ---- ---- .3590 -.0420 .4010 340 ---- ---- ---- ---- .3845 -.0440 .4285 345 ---- ---- ---- ---- .4110 -.0460 .4570 350 ---- ---- ---- ---- .4385 -.0480 .4865 355 ---- ---- ---- ---- .4670 -.0500 .5170 360 ---- ---- ---- ---- .4970 -.0515 .5485 365 ---- ---- ---- ---- .5275 -.0530 .5805 370 ---- ---- ---- ---- .5585 -.0550 .6135 375 ---- ---- ---- ---- .5910 -.0570 .6480 380 ---- ---- ---- ---- .6240 -.0585 .6825 385 ---- ---- ---- ---- .6580 -.0600 .7180 390 ---- ---- ---- ---- .6930 -.0615 .7545 395 ---- ---- ---- ---- .7285 -.0630 .7915 400 ---- ---- ---- ---- .7645 -.0650 .8295 405 ---- ---- ---- ---- .8015 -.0665 .8680 410 ---- ---- ---- ---- .8390 -.0680 .9070 415 ---- ---- ---- ---- .8775 -.0690 .9465 420 ---- ---- ---- ---- .9160 -.0710 .9870 425 ---- ---- ---- ---- .9555 -.0720 1.0275 430 ---- ---- ---- ---- .9955 -.0735 1.0690 435 ---- ---- ---- ---- 1.0360 -.0745 1.1105 440 ---- ---- ---- ---- 1.0770 -.0760 1.1530 445 ---- ---- ---- ---- 1.1185 -.0770 1.1955 450 ---- ---- ---- ---- 1.1605 -.0785 1.2390 455 ---- ---- ---- ---- 1.2030 -.0795 1.2825 460 ---- ---- ---- ---- 1.2455 -.0810 1.3265 465 ---- ---- ---- ---- 1.2890 -.0815 1.3705 470 ---- ---- ---- ---- 1.3325 -.0830 1.4155 475 ---- ---- ---- ---- 1.3765 -.0840 1.4605 480 ---- ---- ---- ---- 1.4210 -.0850 1.5060 485 ---- ---- ---- ---- 1.4660 -.0855 1.5515 490 ---- ---- ---- ---- 1.5110 -.0865 1.5975 495 ---- ---- ---- ---- 1.5565 -.0875 1.6440 500 ---- ---- ---- ---- 1.6025 -.0880 1.6905 505 ---- ---- ---- ---- 1.6485 -.0890 1.7375 510 ---- ---- ---- ---- 1.6945 -.0900 1.7845 515 ---- ---- ---- ---- 1.7415 -.0905 1.8320 520 ---- ---- ---- ---- 1.7885 -.0910 1.8795 525 ---- ---- ---- ---- 1.8355 -.0920 1.9275 530 ---- ---- ---- ---- 1.8830 -.0930 1.9760 535 ---- ---- ---- ---- 1.9305 -.0940 2.0245 540 ---- ---- ---- ---- 1.9785 -.0945 2.0730 545 ---- ---- ---- ---- 2.0265 -.0955 2.1220 550 ---- ---- ---- ---- 2.0750 -.0960 2.1710 555 ---- ---- ---- ---- 2.1235 -.0970 2.2205 560 ---- ---- ---- ---- 2.1725 -.0975 2.2700 565 ---- ---- ---- ---- 2.2215 -.0980 2.3195 570 ---- ---- ---- ---- 2.2710 -.0985 2.3695 575 ---- ---- ---- ---- 2.3205 -.0990 2.4195 580 ---- ---- ---- ---- 2.3700 -.0995 2.4695 600 ---- ---- ---- ---- 2.5700 -.0995 2.6695 625 ---- ---- ---- ---- 2.8200 -.0995 2.9195 650 ---- ---- ---- ---- 3.0700 -.0995 3.1695 675 ---- ---- ---- ---- 3.3200 -.0995 3.4195 700 ---- ---- ---- ---- 3.5700 -.0995 3.6695 725 ---- ---- ---- ---- 3.8200 -.0995 3.9195 750 ---- ---- ---- ---- 4.0700 -.0995 4.1695 775 ---- ---- ---- ---- 4.3200 -.0995 4.4195 800 ---- ---- ---- ---- 4.5700 -.0995 4.6695 825 ---- ---- ---- ---- 4.8200 -.0995 4.9195 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0010 .0045 175 ---- ---- ---- ---- .0105 -.0025 .0130 200 ---- ---- ---- ---- .0250 -.0050 .0300 220 ---- ---- ---- ---- .0440 -.0080 .0520 225 ---- ---- ---- ---- .0505 -.0085 .0590 230 ---- ---- ---- ---- .0570 -.0100 .0670 235 ---- ---- ---- ---- .0645 -.0110 .0755 240 ---- ---- ---- ---- .0725 -.0120 .0845 245 ---- ---- ---- ---- .0810 -.0130 .0940 250 ---- ---- ---- ---- .0905 -.0140 .1045 255 ---- ---- ---- ---- .1005 -.0155 .1160 260 ---- ---- ---- ---- .1110 -.0170 .1280 265 ---- ---- ---- ---- .1230 -.0180 .1410 270 ---- ---- ---- ---- .1350 -.0200 .1550 275 ---- ---- ---- ---- .1480 -.0215 .1695 280 ---- ---- ---- ---- .1620 -.0230 .1850 285 ---- ---- ---- ---- .1770 -.0240 .2010 290 ---- ---- ---- ---- .1925 -.0260 .2185 295 ---- ---- ---- ---- .2090 -.0275 .2365 300 ---- ---- ---- ---- .2260 -.0295 .2555 305 ---- ---- ---- ---- .2445 -.0310 .2755 310 ---- ---- ---- ---- .2635 -.0330 .2965 315 ---- ---- ---- ---- .2840 -.0345 .3185 320 ---- ---- ---- ---- .3050 -.0365 .3415 325 ---- ---- ---- ---- .3275 -.0380 .3655 330 ---- ---- ---- ---- .3505 -.0400 .3905 335 ---- ---- ---- ---- .3750 -.0420 .4170 340 ---- ---- ---- ---- .4005 -.0435 .4440 345 ---- ---- ---- ---- .4265 -.0455 .4720 350 ---- ---- ---- ---- .4540 -.0475 .5015 355 ---- ---- ---- ---- .4825 -.0490 .5315 360 ---- ---- ---- ---- .5120 -.0505 .5625 365 ---- ---- ---- ---- .5420 -.0530 .5950 370 ---- ---- ---- ---- .5735 -.0540 .6275 375 ---- ---- ---- ---- .6055 -.0560 .6615 380 ---- ---- ---- ---- .6385 -.0575 .6960 385 ---- ---- ---- ---- .6725 -.0590 .7315 390 ---- ---- ---- ---- .7070 -.0610 .7680 395 ---- ---- ---- ---- .7425 -.0620 .8045 400 ---- ---- ---- ---- .7785 -.0635 .8420 405 ---- ---- ---- ---- .8150 -.0655 .8805 410 ---- ---- ---- ---- .8525 -.0670 .9195 415 ---- ---- ---- ---- .8905 -.0685 .9590 420 ---- ---- ---- ---- .9295 -.0695 .9990 425 ---- ---- ---- ---- .9685 -.0710 1.0395 430 ---- ---- ---- ---- 1.0085 -.0720 1.0805 435 ---- ---- ---- ---- 1.0485 -.0735 1.1220 440 ---- ---- ---- ---- 1.0895 -.0745 1.1640 445 ---- ---- ---- ---- 1.1305 -.0760 1.2065 450 ---- ---- ---- ---- 1.1725 -.0765 1.2490 455 ---- ---- ---- ---- 1.2145 -.0780 1.2925 460 ---- ---- ---- ---- 1.2570 -.0790 1.3360 465 ---- ---- ---- ---- 1.3000 -.0800 1.3800 470 ---- ---- ---- ---- 1.3435 -.0810 1.4245 475 ---- ---- ---- ---- 1.3870 -.0820 1.4690 480 ---- ---- ---- ---- 1.4310 -.0830 1.5140 485 ---- ---- ---- ---- 1.4755 -.0840 1.5595 490 ---- ---- ---- ---- 1.5205 -.0845 1.6050 495 ---- ---- ---- ---- 1.5655 -.0855 1.6510 500 ---- ---- ---- ---- 1.6105 -.0870 1.6975 505 ---- ---- ---- ---- 1.6565 -.0875 1.7440 510 ---- ---- ---- ---- 1.7025 -.0880 1.7905 515 ---- ---- ---- ---- 1.7485 -.0890 1.8375 520 ---- ---- ---- ---- 1.7950 -.0900 1.8850 525 ---- ---- ---- ---- 1.8420 -.0905 1.9325 530 ---- ---- ---- ---- 1.8890 -.0910 1.9800 535 ---- ---- ---- ---- 1.9360 -.0920 2.0280 540 ---- ---- ---- ---- 1.9835 -.0930 2.0765 545 ---- ---- ---- ---- 2.0315 -.0935 2.1250 550 ---- ---- ---- ---- 2.0795 -.0940 2.1735 555 ---- ---- ---- ---- 2.1275 -.0950 2.2225 560 ---- ---- ---- ---- 2.1760 -.0955 2.2715 565 ---- ---- ---- ---- 2.2245 -.0960 2.3205 570 ---- ---- ---- ---- 2.2735 -.0965 2.3700 575 ---- ---- ---- ---- 2.3225 -.0970 2.4195 580 ---- ---- ---- ---- 2.3715 -.0980 2.4695 600 ---- ---- ---- ---- 2.5700 -.0995 2.6695 625 ---- ---- ---- ---- 2.8200 -.0995 2.9195 650 ---- ---- ---- ---- 3.0700 -.0995 3.1695 675 ---- ---- ---- ---- 3.3200 -.0995 3.4195 700 ---- ---- ---- ---- 3.5700 -.0995 3.6695 725 ---- ---- ---- ---- 3.8200 -.0995 3.9195 750 ---- ---- ---- ---- 4.0700 -.0995 4.1695 775 ---- ---- ---- ---- 4.3200 -.0995 4.4195 800 ---- ---- ---- ---- 4.5700 -.0995 4.6695 825 ---- ---- ---- ---- 4.8200 -.0995 4.9195 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0050 -.0015 .0065 175 ---- ---- ---- ---- .0140 -.0025 .0165 200 ---- ---- ---- ---- .0305 -.0055 .0360 220 ---- ---- ---- ---- .0520 -.0090 .0610 225 ---- ---- ---- ---- .0590 -.0095 .0685 230 ---- ---- ---- ---- .0660 -.0110 .0770 235 ---- ---- ---- ---- .0740 -.0115 .0855 240 ---- ---- ---- ---- .0825 -.0130 .0955 245 ---- ---- ---- ---- .0920 -.0135 .1055 250 ---- ---- ---- ---- .1015 -.0150 .1165 255 ---- ---- ---- ---- .1120 -.0165 .1285 260 ---- ---- ---- ---- .1235 -.0175 .1410 265 ---- ---- ---- ---- .1355 -.0190 .1545 270 ---- ---- ---- ---- .1480 -.0205 .1685 275 ---- ---- ---- ---- .1615 -.0220 .1835 280 ---- ---- ---- ---- .1760 -.0230 .1990 285 ---- ---- ---- ---- .1910 -.0245 .2155 290 ---- ---- ---- ---- .2070 -.0260 .2330 295 ---- ---- ---- ---- .2235 -.0280 .2515 300 ---- ---- ---- ---- .2410 -.0295 .2705 305 ---- ---- ---- ---- .2595 -.0310 .2905 310 ---- ---- ---- ---- .2790 -.0325 .3115 315 ---- ---- ---- ---- .2990 -.0345 .3335 320 ---- ---- ---- ---- .3205 -.0360 .3565 325 ---- ---- ---- ---- .3425 -.0380 .3805 330 ---- ---- ---- ---- .3660 -.0395 .4055 335 ---- ---- ---- ---- .3900 -.0420 .4320 340 ---- ---- ---- ---- .4155 -.0435 .4590 345 ---- ---- ---- ---- .4420 -.0450 .4870 350 ---- ---- ---- ---- .4695 -.0465 .5160 355 ---- ---- ---- ---- .4975 -.0485 .5460 360 ---- ---- ---- ---- .5270 -.0500 .5770 365 ---- ---- ---- ---- .5570 -.0520 .6090 370 ---- ---- ---- ---- .5880 -.0540 .6420 375 ---- ---- ---- ---- .6200 -.0555 .6755 380 ---- ---- ---- ---- .6530 -.0570 .7100 385 ---- ---- ---- ---- .6865 -.0585 .7450 390 ---- ---- ---- ---- .7210 -.0600 .7810 395 ---- ---- ---- ---- .7565 -.0610 .8175 400 ---- ---- ---- ---- .7920 -.0630 .8550 405 ---- ---- ---- ---- .8290 -.0640 .8930 410 ---- ---- ---- ---- .8660 -.0655 .9315 415 ---- ---- ---- ---- .9040 -.0670 .9710 420 ---- ---- ---- ---- .9425 -.0680 1.0105 425 ---- ---- ---- ---- .9815 -.0695 1.0510 430 ---- ---- ---- ---- 1.0210 -.0705 1.0915 435 ---- ---- ---- ---- 1.0610 -.0720 1.1330 440 ---- ---- ---- ---- 1.1015 -.0730 1.1745 445 ---- ---- ---- ---- 1.1425 -.0740 1.2165 450 ---- ---- ---- ---- 1.1840 -.0755 1.2595 455 ---- ---- ---- ---- 1.2255 -.0765 1.3020 460 ---- ---- ---- ---- 1.2680 -.0775 1.3455 465 ---- ---- ---- ---- 1.3105 -.0785 1.3890 470 ---- ---- ---- ---- 1.3535 -.0795 1.4330 475 ---- ---- ---- ---- 1.3970 -.0805 1.4775 480 ---- ---- ---- ---- 1.4405 -.0820 1.5225 485 ---- ---- ---- ---- 1.4850 -.0825 1.5675 490 ---- ---- ---- ---- 1.5290 -.0835 1.6125 495 ---- ---- ---- ---- 1.5740 -.0840 1.6580 500 ---- ---- ---- ---- 1.6190 -.0850 1.7040 505 ---- ---- ---- ---- 1.6645 -.0860 1.7505 510 ---- ---- ---- ---- 1.7100 -.0865 1.7965 515 ---- ---- ---- ---- 1.7560 -.0875 1.8435 520 ---- ---- ---- ---- 1.8020 -.0885 1.8905 525 ---- ---- ---- ---- 1.8485 -.0890 1.9375 530 ---- ---- ---- ---- 1.8950 -.0900 1.9850 535 ---- ---- ---- ---- 1.9420 -.0905 2.0325 540 ---- ---- ---- ---- 1.9890 -.0915 2.0805 545 ---- ---- ---- ---- 2.0365 -.0920 2.1285 550 ---- ---- ---- ---- 2.0840 -.0925 2.1765 555 ---- ---- ---- ---- 2.1315 -.0935 2.2250 560 ---- ---- ---- ---- 2.1795 -.0940 2.2735 565 ---- ---- ---- ---- 2.2280 -.0945 2.3225 570 ---- ---- ---- ---- 2.2765 -.0950 2.3715 575 ---- ---- ---- ---- 2.3250 -.0960 2.4210 580 ---- ---- ---- ---- 2.3735 -.0965 2.4700 600 ---- ---- ---- ---- 2.5705 -.0990 2.6695 625 ---- ---- ---- ---- 2.8200 -.0995 2.9195 650 ---- ---- ---- ---- 3.0700 -.0995 3.1695 675 ---- ---- ---- ---- 3.3200 -.0995 3.4195 700 ---- ---- ---- ---- 3.5700 -.0995 3.6695 725 ---- ---- ---- ---- 3.8200 -.0995 3.9195 750 ---- ---- ---- ---- 4.0700 -.0995 4.1695 775 ---- ---- ---- ---- 4.3200 -.0995 4.4195 800 ---- ---- ---- ---- 4.5700 -.0995 4.6695 825 ---- ---- ---- ---- 4.8200 -.0995 4.9195 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0045 -.0010 .0055 175 ---- ---- ---- ---- .0135 -.0025 .0160 200 ---- ---- ---- ---- .0310 -.0055 .0365 220 ---- ---- ---- ---- .0540 -.0085 .0625 225 ---- ---- ---- ---- .0610 -.0100 .0710 230 ---- ---- ---- ---- .0690 -.0105 .0795 235 ---- ---- ---- ---- .0775 -.0120 .0895 240 ---- ---- ---- ---- .0865 -.0130 .0995 245 ---- ---- ---- ---- .0965 -.0140 .1105 250 ---- ---- ---- ---- .1070 -.0155 .1225 255 ---- ---- ---- ---- .1185 -.0170 .1355 260 ---- ---- ---- ---- .1310 -.0180 .1490 265 ---- ---- ---- ---- .1435 -.0195 .1630 270 ---- ---- ---- ---- .1575 -.0205 .1780 275 ---- ---- ---- ---- .1720 -.0220 .1940 280 ---- ---- ---- ---- .1875 -.0235 .2110 285 ---- ---- ---- ---- .2035 -.0255 .2290 290 ---- ---- ---- ---- .2205 -.0270 .2475 295 ---- ---- ---- ---- .2385 -.0285 .2670 300 ---- ---- ---- ---- .2570 -.0300 .2870 305 ---- ---- ---- ---- .2765 -.0320 .3085 310 ---- ---- ---- ---- .2970 -.0335 .3305 315 ---- ---- ---- ---- .3185 -.0350 .3535 320 ---- ---- ---- ---- .3405 -.0365 .3770 325 ---- ---- ---- ---- .3640 -.0380 .4020 330 ---- ---- ---- ---- .3880 -.0395 .4275 335 ---- ---- ---- ---- .4125 -.0415 .4540 340 ---- ---- ---- ---- .4385 -.0430 .4815 345 ---- ---- ---- ---- .4650 -.0450 .5100 350 ---- ---- ---- ---- .4925 -.0465 .5390 355 ---- ---- ---- ---- .5210 -.0480 .5690 360 ---- ---- ---- ---- .5505 -.0495 .6000 365 ---- ---- ---- ---- .5805 -.0515 .6320 370 ---- ---- ---- ---- .6115 -.0530 .6645 375 ---- ---- ---- ---- .6430 -.0545 .6975 380 ---- ---- ---- ---- .6755 -.0560 .7315 385 ---- ---- ---- ---- .7090 -.0575 .7665 390 ---- ---- ---- ---- .7430 -.0590 .8020 395 ---- ---- ---- ---- .7775 -.0605 .8380 400 ---- ---- ---- ---- .8130 -.0620 .8750 405 ---- ---- ---- ---- .8490 -.0635 .9125 410 ---- ---- ---- ---- .8855 -.0650 .9505 415 ---- ---- ---- ---- .9230 -.0660 .9890 420 ---- ---- ---- ---- .9605 -.0675 1.0280 425 ---- ---- ---- ---- .9990 -.0685 1.0675 430 ---- ---- ---- ---- 1.0380 -.0700 1.1080 435 ---- ---- ---- ---- 1.0775 -.0710 1.1485 440 ---- ---- ---- ---- 1.1170 -.0725 1.1895 445 ---- ---- ---- ---- 1.1575 -.0735 1.2310 450 ---- ---- ---- ---- 1.1985 -.0745 1.2730 455 ---- ---- ---- ---- 1.2395 -.0760 1.3155 460 ---- ---- ---- ---- 1.2810 -.0770 1.3580 465 ---- ---- ---- ---- 1.3235 -.0775 1.4010 470 ---- ---- ---- ---- 1.3655 -.0790 1.4445 475 ---- ---- ---- ---- 1.4085 -.0800 1.4885 480 ---- ---- ---- ---- 1.4520 -.0805 1.5325 485 ---- ---- ---- ---- 1.4955 -.0815 1.5770 490 ---- ---- ---- ---- 1.5390 -.0830 1.6220 495 ---- ---- ---- ---- 1.5835 -.0835 1.6670 500 ---- ---- ---- ---- 1.6280 -.0845 1.7125 505 ---- ---- ---- ---- 1.6730 -.0850 1.7580 510 ---- ---- ---- ---- 1.7180 -.0865 1.8045 515 ---- ---- ---- ---- 1.7635 -.0870 1.8505 520 ---- ---- ---- ---- 1.8090 -.0880 1.8970 525 ---- ---- ---- ---- 1.8550 -.0890 1.9440 530 ---- ---- ---- ---- 1.9015 -.0895 1.9910 535 ---- ---- ---- ---- 1.9480 -.0905 2.0385 540 ---- ---- ---- ---- 1.9945 -.0915 2.0860 545 ---- ---- ---- ---- 2.0415 -.0920 2.1335 550 ---- ---- ---- ---- 2.0890 -.0925 2.1815 555 ---- ---- ---- ---- 2.1365 -.0935 2.2300 560 ---- ---- ---- ---- 2.1845 -.0940 2.2785 565 ---- ---- ---- ---- 2.2320 -.0950 2.3270 570 ---- ---- ---- ---- 2.2805 -.0955 2.3760 575 ---- ---- ---- ---- 2.3290 -.0960 2.4250 600 ---- ---- ---- ---- 2.5740 -.0995 2.6735 625 ---- ---- ---- ---- 2.8235 -.1000 2.9235 650 ---- ---- ---- ---- 3.0735 -.1000 3.1735 675 ---- ---- ---- ---- 3.3235 -.1000 3.4235 700 ---- ---- ---- ---- 3.5735 -.1000 3.6735 725 ---- ---- ---- ---- 3.8235 -.1000 3.9235 750 ---- ---- ---- ---- 4.0735 -.1000 4.1735 775 ---- ---- ---- ---- 4.3235 -.1000 4.4235 800 ---- ---- ---- ---- 4.5735 -.1000 4.6735 825 ---- ---- ---- ---- 4.8235 -.1000 4.9235 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0075 -.0015 .0090 175 ---- ---- ---- ---- .0190 -.0035 .0225 200 ---- ---- ---- ---- .0395 -.0065 .0460 220 ---- ---- ---- ---- .0645 -.0095 .0740 225 ---- ---- ---- ---- .0720 -.0110 .0830 230 ---- ---- ---- ---- .0805 -.0115 .0920 235 ---- ---- ---- ---- .0895 -.0125 .1020 240 ---- ---- ---- ---- .0990 -.0135 .1125 245 ---- ---- ---- ---- .1090 -.0150 .1240 250 ---- ---- ---- ---- .1200 -.0160 .1360 255 ---- ---- ---- ---- .1315 -.0170 .1485 260 ---- ---- ---- ---- .1435 -.0185 .1620 265 ---- ---- ---- ---- .1565 -.0200 .1765 270 ---- ---- ---- ---- .1705 -.0210 .1915 275 ---- ---- ---- ---- .1845 -.0225 .2070 280 ---- ---- ---- ---- .2000 -.0240 .2240 285 ---- ---- ---- ---- .2155 -.0255 .2410 290 ---- ---- ---- ---- .2325 -.0270 .2595 295 ---- ---- ---- ---- .2500 -.0285 .2785 300 ---- ---- ---- ---- .2680 -.0300 .2980 305 ---- ---- ---- ---- .2875 -.0315 .3190 310 ---- ---- ---- ---- .3075 -.0330 .3405 315 ---- ---- ---- ---- .3280 -.0350 .3630 320 ---- ---- ---- ---- .3500 -.0365 .3865 325 ---- ---- ---- ---- .3725 -.0380 .4105 330 ---- ---- ---- ---- .3965 -.0395 .4360 335 ---- ---- ---- ---- .4210 -.0410 .4620 340 ---- ---- ---- ---- .4465 -.0430 .4895 345 ---- ---- ---- ---- .4730 -.0445 .5175 350 ---- ---- ---- ---- .5005 -.0460 .5465 355 ---- ---- ---- ---- .5285 -.0480 .5765 360 ---- ---- ---- ---- .5580 -.0495 .6075 365 ---- ---- ---- ---- .5880 -.0510 .6390 370 ---- ---- ---- ---- .6190 -.0525 .6715 375 ---- ---- ---- ---- .6505 -.0540 .7045 380 ---- ---- ---- ---- .6830 -.0555 .7385 385 ---- ---- ---- ---- .7165 -.0570 .7735 390 ---- ---- ---- ---- .7505 -.0585 .8090 395 ---- ---- ---- ---- .7850 -.0600 .8450 400 ---- ---- ---- ---- .8205 -.0615 .8820 405 ---- ---- ---- ---- .8565 -.0630 .9195 410 ---- ---- ---- ---- .8930 -.0645 .9575 415 ---- ---- ---- ---- .9305 -.0655 .9960 420 ---- ---- ---- ---- .9685 -.0665 1.0350 425 ---- ---- ---- ---- 1.0070 -.0680 1.0750 430 ---- ---- ---- ---- 1.0460 -.0690 1.1150 435 ---- ---- ---- ---- 1.0850 -.0705 1.1555 440 ---- ---- ---- ---- 1.1250 -.0715 1.1965 445 ---- ---- ---- ---- 1.1655 -.0725 1.2380 450 ---- ---- ---- ---- 1.2065 -.0735 1.2800 455 ---- ---- ---- ---- 1.2475 -.0750 1.3225 460 ---- ---- ---- ---- 1.2890 -.0760 1.3650 465 ---- ---- ---- ---- 1.3315 -.0765 1.4080 470 ---- ---- ---- ---- 1.3735 -.0780 1.4515 475 ---- ---- ---- ---- 1.4165 -.0790 1.4955 480 ---- ---- ---- ---- 1.4595 -.0800 1.5395 485 ---- ---- ---- ---- 1.5030 -.0810 1.5840 490 ---- ---- ---- ---- 1.5470 -.0815 1.6285 495 ---- ---- ---- ---- 1.5910 -.0825 1.6735 500 ---- ---- ---- ---- 1.6355 -.0830 1.7185 505 ---- ---- ---- ---- 1.6800 -.0845 1.7645 510 ---- ---- ---- ---- 1.7250 -.0850 1.8100 515 ---- ---- ---- ---- 1.7705 -.0855 1.8560 520 ---- ---- ---- ---- 1.8160 -.0865 1.9025 525 ---- ---- ---- ---- 1.8615 -.0875 1.9490 530 ---- ---- ---- ---- 1.9075 -.0885 1.9960 535 ---- ---- ---- ---- 1.9540 -.0890 2.0430 540 ---- ---- ---- ---- 2.0005 -.0900 2.0905 545 ---- ---- ---- ---- 2.0475 -.0905 2.1380 550 ---- ---- ---- ---- 2.0945 -.0910 2.1855 555 ---- ---- ---- ---- 2.1415 -.0920 2.2335 560 ---- ---- ---- ---- 2.1890 -.0925 2.2815 565 ---- ---- ---- ---- 2.2365 -.0935 2.3300 570 ---- ---- ---- ---- 2.2845 -.0940 2.3785 575 ---- ---- ---- ---- 2.3325 -.0945 2.4270 600 ---- ---- ---- ---- 2.5760 -.0975 2.6735 625 ---- ---- ---- ---- 2.8235 -.1000 2.9235 650 ---- ---- ---- ---- 3.0735 -.1000 3.1735 675 ---- ---- ---- ---- 3.3235 -.1000 3.4235 700 ---- ---- ---- ---- 3.5735 -.1000 3.6735 725 ---- ---- ---- ---- 3.8235 -.1000 3.9235 750 ---- ---- ---- ---- 4.0735 -.1000 4.1735 775 ---- ---- ---- ---- 4.3235 -.1000 4.4235 800 ---- ---- ---- ---- 4.5735 -.1000 4.6735 825 ---- ---- ---- ---- 4.8235 -.1000 4.9235 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0080 -.0020 .0100 175 ---- ---- ---- ---- .0205 -.0035 .0240 200 ---- ---- ---- ---- .0425 -.0065 .0490 220 ---- ---- ---- ---- .0690 -.0100 .0790 225 ---- ---- ---- ---- .0770 -.0110 .0880 230 ---- ---- ---- ---- .0860 -.0115 .0975 235 ---- ---- ---- ---- .0950 -.0130 .1080 240 ---- ---- ---- ---- .1050 -.0140 .1190 245 ---- ---- ---- ---- .1160 -.0150 .1310 250 ---- ---- ---- ---- .1270 -.0165 .1435 255 ---- ---- ---- ---- .1395 -.0175 .1570 260 ---- ---- ---- ---- .1520 -.0190 .1710 265 ---- ---- ---- ---- .1655 -.0200 .1855 270 ---- ---- ---- ---- .1800 -.0215 .2015 275 ---- ---- ---- ---- .1950 -.0225 .2175 280 ---- ---- ---- ---- .2105 -.0240 .2345 285 ---- ---- ---- ---- .2270 -.0255 .2525 290 ---- ---- ---- ---- .2440 -.0275 .2715 295 ---- ---- ---- ---- .2625 -.0285 .2910 300 ---- ---- ---- ---- .2810 -.0300 .3110 305 ---- ---- ---- ---- .3010 -.0315 .3325 310 ---- ---- ---- ---- .3215 -.0330 .3545 315 ---- ---- ---- ---- .3425 -.0350 .3775 320 ---- ---- ---- ---- .3650 -.0365 .4015 325 ---- ---- ---- ---- .3880 -.0380 .4260 330 ---- ---- ---- ---- .4120 -.0395 .4515 335 ---- ---- ---- ---- .4370 -.0410 .4780 340 ---- ---- ---- ---- .4630 -.0425 .5055 345 ---- ---- ---- ---- .4895 -.0440 .5335 350 ---- ---- ---- ---- .5170 -.0455 .5625 355 ---- ---- ---- ---- .5455 -.0470 .5925 360 ---- ---- ---- ---- .5745 -.0490 .6235 365 ---- ---- ---- ---- .6045 -.0505 .6550 370 ---- ---- ---- ---- .6355 -.0515 .6870 375 ---- ---- ---- ---- .6670 -.0535 .7205 380 ---- ---- ---- ---- .6995 -.0545 .7540 385 ---- ---- ---- ---- .7325 -.0560 .7885 390 ---- ---- ---- ---- .7660 -.0580 .8240 395 ---- ---- ---- ---- .8005 -.0590 .8595 400 ---- ---- ---- ---- .8355 -.0605 .8960 405 ---- ---- ---- ---- .8715 -.0615 .9330 410 ---- ---- ---- ---- .9075 -.0635 .9710 415 ---- ---- ---- ---- .9445 -.0645 1.0090 420 ---- ---- ---- ---- .9820 -.0660 1.0480 425 ---- ---- ---- ---- 1.0200 -.0670 1.0870 430 ---- ---- ---- ---- 1.0590 -.0680 1.1270 435 ---- ---- ---- ---- 1.0980 -.0690 1.1670 440 ---- ---- ---- ---- 1.1375 -.0700 1.2075 445 ---- ---- ---- ---- 1.1775 -.0715 1.2490 450 ---- ---- ---- ---- 1.2180 -.0725 1.2905 455 ---- ---- ---- ---- 1.2585 -.0740 1.3325 460 ---- ---- ---- ---- 1.3000 -.0745 1.3745 465 ---- ---- ---- ---- 1.3415 -.0755 1.4170 470 ---- ---- ---- ---- 1.3835 -.0770 1.4605 475 ---- ---- ---- ---- 1.4260 -.0775 1.5035 480 ---- ---- ---- ---- 1.4685 -.0790 1.5475 485 ---- ---- ---- ---- 1.5115 -.0800 1.5915 490 ---- ---- ---- ---- 1.5550 -.0805 1.6355 495 ---- ---- ---- ---- 1.5990 -.0815 1.6805 500 ---- ---- ---- ---- 1.6430 -.0820 1.7250 505 ---- ---- ---- ---- 1.6870 -.0835 1.7705 510 ---- ---- ---- ---- 1.7320 -.0840 1.8160 515 ---- ---- ---- ---- 1.7770 -.0845 1.8615 520 ---- ---- ---- ---- 1.8220 -.0855 1.9075 525 ---- ---- ---- ---- 1.8675 -.0865 1.9540 530 ---- ---- ---- ---- 1.9130 -.0875 2.0005 535 ---- ---- ---- ---- 1.9590 -.0880 2.0470 540 ---- ---- ---- ---- 2.0055 -.0885 2.0940 545 ---- ---- ---- ---- 2.0515 -.0895 2.1410 550 ---- ---- ---- ---- 2.0985 -.0900 2.1885 555 ---- ---- ---- ---- 2.1455 -.0910 2.2365 575 ---- ---- ---- ---- 2.3350 -.0940 2.4290 600 ---- ---- ---- ---- 2.5770 -.0970 2.6740 625 ---- ---- ---- ---- 2.8235 -.1000 2.9235 650 ---- ---- ---- ---- 3.0735 -.1000 3.1735 675 ---- ---- ---- ---- 3.3235 -.1000 3.4235 700 ---- ---- ---- ---- 3.5735 -.1000 3.6735 725 ---- ---- ---- ---- 3.8235 -.1000 3.9235 750 ---- ---- ---- ---- 4.0735 -.1000 4.1735 775 ---- ---- ---- ---- 4.3235 -.1000 4.4235 800 ---- ---- ---- ---- 4.5735 -.1000 4.6735 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 -.0010 .0040 150 ---- ---- ---- ---- .0100 -.0015 .0115 175 ---- ---- ---- ---- .0235 -.0035 .0270 200 ---- ---- ---- ---- .0470 -.0070 .0540 225 ---- ---- ---- ---- .0840 -.0110 .0950 230 ---- ---- ---- ---- .0930 -.0125 .1055 235 ---- ---- ---- ---- .1030 -.0130 .1160 240 ---- ---- ---- ---- .1130 -.0145 .1275 245 ---- ---- ---- ---- .1240 -.0160 .1400 250 ---- ---- ---- ---- .1360 -.0165 .1525 255 ---- ---- ---- ---- .1485 -.0180 .1665 260 ---- ---- ---- ---- .1615 -.0190 .1805 265 ---- ---- ---- ---- .1755 -.0205 .1960 270 ---- ---- ---- ---- .1900 -.0215 .2115 275 ---- ---- ---- ---- .2050 -.0230 .2280 280 ---- ---- ---- ---- .2210 -.0245 .2455 285 ---- ---- ---- ---- .2380 -.0255 .2635 290 ---- ---- ---- ---- .2555 -.0270 .2825 295 ---- ---- ---- ---- .2735 -.0290 .3025 300 ---- ---- ---- ---- .2925 -.0305 .3230 305 ---- ---- ---- ---- .3125 -.0315 .3440 310 ---- ---- ---- ---- .3335 -.0330 .3665 315 ---- ---- ---- ---- .3550 -.0345 .3895 320 ---- ---- ---- ---- .3770 -.0365 .4135 325 ---- ---- ---- ---- .4005 -.0375 .4380 330 ---- ---- ---- ---- .4245 -.0390 .4635 335 ---- ---- ---- ---- .4495 -.0405 .4900 340 ---- ---- ---- ---- .4750 -.0425 .5175 345 ---- ---- ---- ---- .5015 -.0440 .5455 350 ---- ---- ---- ---- .5290 -.0455 .5745 355 ---- ---- ---- ---- .5575 -.0470 .6045 360 ---- ---- ---- ---- .5865 -.0485 .6350 365 ---- ---- ---- ---- .6165 -.0500 .6665 370 ---- ---- ---- ---- .6470 -.0515 .6985 375 ---- ---- ---- ---- .6785 -.0530 .7315 380 ---- ---- ---- ---- .7110 -.0540 .7650 385 ---- ---- ---- ---- .7435 -.0560 .7995 390 ---- ---- ---- ---- .7775 -.0570 .8345 395 ---- ---- ---- ---- .8115 -.0585 .8700 400 ---- ---- ---- ---- .8465 -.0595 .9060 405 ---- ---- ---- ---- .8820 -.0610 .9430 410 ---- ---- ---- ---- .9180 -.0625 .9805 415 ---- ---- ---- ---- .9550 -.0635 1.0185 420 ---- ---- ---- ---- .9920 -.0650 1.0570 425 ---- ---- ---- ---- 1.0300 -.0660 1.0960 430 ---- ---- ---- ---- 1.0685 -.0670 1.1355 435 ---- ---- ---- ---- 1.1070 -.0685 1.1755 440 ---- ---- ---- ---- 1.1465 -.0695 1.2160 445 ---- ---- ---- ---- 1.1860 -.0705 1.2565 450 ---- ---- ---- ---- 1.2265 -.0715 1.2980 455 ---- ---- ---- ---- 1.2670 -.0725 1.3395 460 ---- ---- ---- ---- 1.3080 -.0735 1.3815 465 ---- ---- ---- ---- 1.3495 -.0745 1.4240 470 ---- ---- ---- ---- 1.3910 -.0760 1.4670 475 ---- ---- ---- ---- 1.4330 -.0770 1.5100 480 ---- ---- ---- ---- 1.4755 -.0780 1.5535 485 ---- ---- ---- ---- 1.5185 -.0785 1.5970 490 ---- ---- ---- ---- 1.5615 -.0800 1.6415 495 ---- ---- ---- ---- 1.6050 -.0805 1.6855 500 ---- ---- ---- ---- 1.6490 -.0815 1.7305 505 ---- ---- ---- ---- 1.6930 -.0820 1.7750 510 ---- ---- ---- ---- 1.7375 -.0830 1.8205 515 ---- ---- ---- ---- 1.7820 -.0840 1.8660 520 ---- ---- ---- ---- 1.8270 -.0845 1.9115 525 ---- ---- ---- ---- 1.8720 -.0855 1.9575 530 ---- ---- ---- ---- 1.9175 -.0865 2.0040 535 ---- ---- ---- ---- 1.9635 -.0870 2.0505 540 ---- ---- ---- ---- 2.0095 -.0875 2.0970 545 ---- ---- ---- ---- 2.0555 -.0885 2.1440 550 ---- ---- ---- ---- 2.1020 -.0890 2.1910 555 ---- ---- ---- ---- 2.1485 -.0900 2.2385 575 ---- ---- ---- ---- 2.3375 -.0930 2.4305 600 ---- ---- ---- ---- 2.5780 -.0965 2.6745 625 ---- ---- ---- ---- 2.8235 -.0995 2.9230 650 ---- ---- ---- ---- 3.0730 -.1000 3.1730 675 ---- ---- ---- ---- 3.3230 -.1000 3.4230 700 ---- ---- ---- ---- 3.5730 -.1000 3.6730 725 ---- ---- ---- ---- 3.8230 -.1000 3.9230 750 ---- ---- ---- ---- 4.0730 -.1000 4.1730 775 ---- ---- ---- ---- 4.3230 -.1000 4.4230 800 ---- ---- ---- ---- 4.5730 -.1000 4.6730 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0115 -.0020 .0135 175 ---- ---- ---- ---- .0265 -.0040 .0305 200 ---- ---- ---- ---- .0520 -.0075 .0595 225 ---- ---- ---- ---- .0910 -.0115 .1025 230 ---- ---- ---- ---- .1005 -.0125 .1130 235 ---- ---- ---- ---- .1105 -.0140 .1245 240 ---- ---- ---- ---- .1215 -.0150 .1365 245 ---- ---- ---- ---- .1330 -.0160 .1490 250 ---- ---- ---- ---- .1450 -.0170 .1620 255 ---- ---- ---- ---- .1580 -.0180 .1760 260 ---- ---- ---- ---- .1715 -.0195 .1910 265 ---- ---- ---- ---- .1855 -.0210 .2065 270 ---- ---- ---- ---- .2005 -.0220 .2225 275 ---- ---- ---- ---- .2160 -.0235 .2395 280 ---- ---- ---- ---- .2325 -.0245 .2570 285 ---- ---- ---- ---- .2495 -.0260 .2755 290 ---- ---- ---- ---- .2670 -.0275 .2945 295 ---- ---- ---- ---- .2855 -.0290 .3145 300 ---- ---- ---- ---- .3050 -.0300 .3350 305 ---- ---- ---- ---- .3250 -.0315 .3565 310 ---- ---- ---- ---- .3460 -.0330 .3790 315 ---- ---- ---- ---- .3675 -.0345 .4020 320 ---- ---- ---- ---- .3900 -.0360 .4260 325 ---- ---- ---- ---- .4135 -.0375 .4510 330 ---- ---- ---- ---- .4375 -.0390 .4765 335 ---- ---- ---- ---- .4625 -.0405 .5030 340 ---- ---- ---- ---- .4885 -.0420 .5305 345 ---- ---- ---- ---- .5150 -.0435 .5585 350 ---- ---- ---- ---- .5425 -.0450 .5875 355 ---- ---- ---- ---- .5710 -.0465 .6175 360 ---- ---- ---- ---- .6000 -.0480 .6480 365 ---- ---- ---- ---- .6300 -.0495 .6795 370 ---- ---- ---- ---- .6605 -.0510 .7115 375 ---- ---- ---- ---- .6920 -.0520 .7440 380 ---- ---- ---- ---- .7240 -.0535 .7775 385 ---- ---- ---- ---- .7565 -.0550 .8115 390 ---- ---- ---- ---- .7900 -.0565 .8465 395 ---- ---- ---- ---- .8245 -.0575 .8820 400 ---- ---- ---- ---- .8590 -.0590 .9180 405 ---- ---- ---- ---- .8945 -.0600 .9545 410 ---- ---- ---- ---- .9305 -.0615 .9920 415 ---- ---- ---- ---- .9670 -.0625 1.0295 420 ---- ---- ---- ---- 1.0040 -.0640 1.0680 425 ---- ---- ---- ---- 1.0415 -.0650 1.1065 430 ---- ---- ---- ---- 1.0795 -.0665 1.1460 435 ---- ---- ---- ---- 1.1180 -.0675 1.1855 440 ---- ---- ---- ---- 1.1575 -.0685 1.2260 445 ---- ---- ---- ---- 1.1970 -.0695 1.2665 450 ---- ---- ---- ---- 1.2370 -.0705 1.3075 455 ---- ---- ---- ---- 1.2770 -.0720 1.3490 460 ---- ---- ---- ---- 1.3180 -.0725 1.3905 465 ---- ---- ---- ---- 1.3590 -.0740 1.4330 470 ---- ---- ---- ---- 1.4005 -.0750 1.4755 475 ---- ---- ---- ---- 1.4425 -.0755 1.5180 480 ---- ---- ---- ---- 1.4845 -.0765 1.5610 500 ---- ---- ---- ---- 1.6565 -.0805 1.7370 525 ---- ---- ---- ---- 1.8785 -.0845 1.9630 550 ---- ---- ---- ---- 2.1070 -.0880 2.1950 575 ---- ---- ---- ---- 2.3410 -.0920 2.4330 600 ---- ---- ---- ---- 2.5805 -.0950 2.6755 625 ---- ---- ---- ---- 2.8245 -.0985 2.9230 650 ---- ---- ---- ---- 3.0730 -.1000 3.1730 675 ---- ---- ---- ---- 3.3230 -.1000 3.4230 700 ---- ---- ---- ---- 3.5730 -.1000 3.6730 725 ---- ---- ---- ---- 3.8230 -.1000 3.9230 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0050 -.0010 .0060 150 ---- ---- ---- ---- .0135 -.0025 .0160 175 ---- ---- ---- ---- .0305 -.0045 .0350 200 ---- ---- ---- ---- .0580 -.0075 .0655 225 ---- ---- ---- ---- .0990 -.0120 .1110 230 ---- ---- ---- ---- .1090 -.0130 .1220 235 ---- ---- ---- ---- .1195 -.0140 .1335 240 ---- ---- ---- ---- .1305 -.0155 .1460 245 ---- ---- ---- ---- .1425 -.0165 .1590 250 ---- ---- ---- ---- .1550 -.0175 .1725 255 ---- ---- ---- ---- .1685 -.0185 .1870 260 ---- ---- ---- ---- .1820 -.0200 .2020 265 ---- ---- ---- ---- .1965 -.0215 .2180 270 ---- ---- ---- ---- .2120 -.0225 .2345 275 ---- ---- ---- ---- .2280 -.0235 .2515 280 ---- ---- ---- ---- .2445 -.0250 .2695 285 ---- ---- ---- ---- .2620 -.0265 .2885 290 ---- ---- ---- ---- .2800 -.0275 .3075 295 ---- ---- ---- ---- .2985 -.0295 .3280 300 ---- ---- ---- ---- .3180 -.0310 .3490 305 ---- ---- ---- ---- .3385 -.0320 .3705 310 ---- ---- ---- ---- .3595 -.0335 .3930 315 ---- ---- ---- ---- .3815 -.0345 .4160 320 ---- ---- ---- ---- .4040 -.0365 .4405 325 ---- ---- ---- ---- .4275 -.0375 .4650 330 ---- ---- ---- ---- .4515 -.0395 .4910 335 ---- ---- ---- ---- .4765 -.0410 .5175 340 ---- ---- ---- ---- .5025 -.0420 .5445 345 ---- ---- ---- ---- .5290 -.0440 .5730 350 ---- ---- ---- ---- .5565 -.0450 .6015 355 ---- ---- ---- ---- .5850 -.0465 .6315 360 ---- ---- ---- ---- .6140 -.0480 .6620 365 ---- ---- ---- ---- .6435 -.0495 .6930 370 ---- ---- ---- ---- .6740 -.0510 .7250 375 ---- ---- ---- ---- .7050 -.0525 .7575 380 ---- ---- ---- ---- .7370 -.0535 .7905 385 ---- ---- ---- ---- .7695 -.0550 .8245 390 ---- ---- ---- ---- .8030 -.0560 .8590 395 ---- ---- ---- ---- .8365 -.0580 .8945 400 ---- ---- ---- ---- .8710 -.0590 .9300 405 ---- ---- ---- ---- .9065 -.0600 .9665 410 ---- ---- ---- ---- .9420 -.0615 1.0035 415 ---- ---- ---- ---- .9780 -.0630 1.0410 420 ---- ---- ---- ---- 1.0150 -.0640 1.0790 425 ---- ---- ---- ---- 1.0525 -.0650 1.1175 430 ---- ---- ---- ---- 1.0900 -.0665 1.1565 435 ---- ---- ---- ---- 1.1285 -.0675 1.1960 440 ---- ---- ---- ---- 1.1670 -.0685 1.2355 445 ---- ---- ---- ---- 1.2065 -.0695 1.2760 450 ---- ---- ---- ---- 1.2460 -.0705 1.3165 455 ---- ---- ---- ---- 1.2860 -.0720 1.3580 460 ---- ---- ---- ---- 1.3265 -.0730 1.3995 465 ---- ---- ---- ---- 1.3675 -.0735 1.4410 470 ---- ---- ---- ---- 1.4085 -.0750 1.4835 475 ---- ---- ---- ---- 1.4505 -.0755 1.5260 500 ---- ---- ---- ---- 1.6635 -.0800 1.7435 525 ---- ---- ---- ---- 1.8840 -.0845 1.9685 550 ---- ---- ---- ---- 2.1110 -.0885 2.1995 575 ---- ---- ---- ---- 2.3440 -.0925 2.4365 600 ---- ---- ---- ---- 2.5825 -.0960 2.6785 625 ---- ---- ---- ---- 2.8260 -.0990 2.9250 650 ---- ---- ---- ---- 3.0740 -.1010 3.1750 675 ---- ---- ---- ---- 3.3240 -.1010 3.4250 700 ---- ---- ---- ---- 3.5740 -.1010 3.6750 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0055 -.0010 .0065 150 ---- ---- ---- ---- .0155 -.0020 .0175 175 ---- ---- ---- ---- .0335 -.0045 .0380 200 ---- ---- ---- ---- .0625 -.0080 .0705 225 ---- ---- ---- ---- .1050 -.0125 .1175 230 ---- ---- ---- ---- .1155 -.0135 .1290 235 ---- ---- ---- ---- .1265 -.0145 .1410 240 ---- ---- ---- ---- .1380 -.0155 .1535 245 ---- ---- ---- ---- .1500 -.0170 .1670 250 ---- ---- ---- ---- .1630 -.0180 .1810 255 ---- ---- ---- ---- .1765 -.0190 .1955 260 ---- ---- ---- ---- .1910 -.0200 .2110 265 ---- ---- ---- ---- .2055 -.0215 .2270 270 ---- ---- ---- ---- .2210 -.0230 .2440 275 ---- ---- ---- ---- .2375 -.0240 .2615 280 ---- ---- ---- ---- .2540 -.0255 .2795 285 ---- ---- ---- ---- .2720 -.0265 .2985 290 ---- ---- ---- ---- .2900 -.0280 .3180 295 ---- ---- ---- ---- .3090 -.0295 .3385 300 ---- ---- ---- ---- .3290 -.0305 .3595 305 ---- ---- ---- ---- .3490 -.0320 .3810 310 ---- ---- ---- ---- .3705 -.0335 .4040 315 ---- ---- ---- ---- .3925 -.0345 .4270 320 ---- ---- ---- ---- .4150 -.0365 .4515 325 ---- ---- ---- ---- .4385 -.0375 .4760 330 ---- ---- ---- ---- .4630 -.0390 .5020 335 ---- ---- ---- ---- .4880 -.0405 .5285 340 ---- ---- ---- ---- .5140 -.0415 .5555 345 ---- ---- ---- ---- .5405 -.0435 .5840 350 ---- ---- ---- ---- .5680 -.0445 .6125 355 ---- ---- ---- ---- .5960 -.0465 .6425 360 ---- ---- ---- ---- .6250 -.0475 .6725 365 ---- ---- ---- ---- .6545 -.0490 .7035 370 ---- ---- ---- ---- .6850 -.0505 .7355 375 ---- ---- ---- ---- .7160 -.0520 .7680 380 ---- ---- ---- ---- .7480 -.0530 .8010 385 ---- ---- ---- ---- .7805 -.0540 .8345 390 ---- ---- ---- ---- .8135 -.0555 .8690 395 ---- ---- ---- ---- .8470 -.0570 .9040 400 ---- ---- ---- ---- .8815 -.0580 .9395 405 ---- ---- ---- ---- .9165 -.0595 .9760 410 ---- ---- ---- ---- .9520 -.0605 1.0125 415 ---- ---- ---- ---- .9880 -.0620 1.0500 420 ---- ---- ---- ---- 1.0245 -.0630 1.0875 425 ---- ---- ---- ---- 1.0615 -.0645 1.1260 430 ---- ---- ---- ---- 1.0990 -.0655 1.1645 435 ---- ---- ---- ---- 1.1370 -.0670 1.2040 440 ---- ---- ---- ---- 1.1755 -.0680 1.2435 445 ---- ---- ---- ---- 1.2145 -.0690 1.2835 450 ---- ---- ---- ---- 1.2540 -.0700 1.3240 455 ---- ---- ---- ---- 1.2940 -.0710 1.3650 460 ---- ---- ---- ---- 1.3345 -.0720 1.4065 465 ---- ---- ---- ---- 1.3750 -.0730 1.4480 470 ---- ---- ---- ---- 1.4160 -.0740 1.4900 475 ---- ---- ---- ---- 1.4575 -.0750 1.5325 500 ---- ---- ---- ---- 1.6690 -.0800 1.7490 525 ---- ---- ---- ---- 1.8885 -.0840 1.9725 550 ---- ---- ---- ---- 2.1150 -.0875 2.2025 575 ---- ---- ---- ---- 2.3470 -.0915 2.4385 600 ---- ---- ---- ---- 2.5845 -.0950 2.6795 625 ---- ---- ---- ---- 2.8270 -.0985 2.9255 650 ---- ---- ---- ---- 3.0740 -.1010 3.1750 675 ---- ---- ---- ---- 3.3240 -.1010 3.4250 700 ---- ---- ---- ---- 3.5740 -.1010 3.6750 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0065 -.0010 .0075 150 ---- ---- ---- ---- .0170 -.0025 .0195 175 ---- ---- ---- ---- .0360 -.0050 .0410 200 ---- ---- ---- ---- .0670 -.0080 .0750 225 ---- ---- ---- ---- .1115 -.0125 .1240 230 ---- ---- ---- ---- .1220 -.0140 .1360 235 ---- ---- ---- ---- .1335 -.0145 .1480 240 ---- ---- ---- ---- .1450 -.0160 .1610 245 ---- ---- ---- ---- .1580 -.0170 .1750 250 ---- ---- ---- ---- .1710 -.0180 .1890 255 ---- ---- ---- ---- .1850 -.0195 .2045 260 ---- ---- ---- ---- .1995 -.0205 .2200 265 ---- ---- ---- ---- .2150 -.0215 .2365 270 ---- ---- ---- ---- .2305 -.0230 .2535 275 ---- ---- ---- ---- .2470 -.0245 .2715 280 ---- ---- ---- ---- .2645 -.0255 .2900 285 ---- ---- ---- ---- .2825 -.0265 .3090 290 ---- ---- ---- ---- .3010 -.0280 .3290 295 ---- ---- ---- ---- .3205 -.0295 .3500 300 ---- ---- ---- ---- .3405 -.0305 .3710 305 ---- ---- ---- ---- .3615 -.0320 .3935 310 ---- ---- ---- ---- .3830 -.0335 .4165 315 ---- ---- ---- ---- .4050 -.0350 .4400 320 ---- ---- ---- ---- .4280 -.0365 .4645 325 ---- ---- ---- ---- .4520 -.0375 .4895 330 ---- ---- ---- ---- .4765 -.0390 .5155 335 ---- ---- ---- ---- .5020 -.0400 .5420 340 ---- ---- ---- ---- .5280 -.0420 .5700 345 ---- ---- ---- ---- .5550 -.0430 .5980 350 ---- ---- ---- ---- .5825 -.0445 .6270 355 ---- ---- ---- ---- .6110 -.0455 .6565 360 ---- ---- ---- ---- .6400 -.0470 .6870 365 ---- ---- ---- ---- .6695 -.0490 .7185 370 ---- ---- ---- ---- .7000 -.0500 .7500 375 ---- ---- ---- ---- .7315 -.0510 .7825 380 ---- ---- ---- ---- .7630 -.0530 .8160 385 ---- ---- ---- ---- .7955 -.0540 .8495 390 ---- ---- ---- ---- .8285 -.0555 .8840 395 ---- ---- ---- ---- .8625 -.0565 .9190 400 ---- ---- ---- ---- .8965 -.0580 .9545 405 ---- ---- ---- ---- .9315 -.0590 .9905 410 ---- ---- ---- ---- .9670 -.0600 1.0270 415 ---- ---- ---- ---- 1.0030 -.0615 1.0645 420 ---- ---- ---- ---- 1.0395 -.0625 1.1020 425 ---- ---- ---- ---- 1.0765 -.0635 1.1400 430 ---- ---- ---- ---- 1.1140 -.0650 1.1790 435 ---- ---- ---- ---- 1.1520 -.0660 1.2180 440 ---- ---- ---- ---- 1.1905 -.0670 1.2575 445 ---- ---- ---- ---- 1.2295 -.0680 1.2975 450 ---- ---- ---- ---- 1.2685 -.0695 1.3380 475 ---- ---- ---- ---- 1.4710 -.0740 1.5450 500 ---- ---- ---- ---- 1.6820 -.0785 1.7605 525 ---- ---- ---- ---- 1.9000 -.0830 1.9830 550 ---- ---- ---- ---- 2.1250 -.0870 2.2120 575 ---- ---- ---- ---- 2.3560 -.0905 2.4465 600 ---- ---- ---- ---- 2.5925 -.0940 2.6865 625 ---- ---- ---- ---- 2.8335 -.0975 2.9310 650 ---- ---- ---- ---- 3.0795 -.1005 3.1800 675 ---- ---- ---- ---- 3.3290 -.1010 3.4300 700 ---- ---- ---- ---- 3.5790 -.1010 3.6800 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 -.0005 .0025 125 ---- ---- ---- ---- .0075 -.0010 .0085 150 ---- ---- ---- ---- .0190 -.0030 .0220 175 ---- ---- ---- ---- .0400 -.0050 .0450 200 ---- ---- ---- ---- .0725 -.0085 .0810 225 ---- ---- ---- ---- .1190 -.0130 .1320 230 ---- ---- ---- ---- .1300 ---- ---- 235 ---- ---- ---- ---- .1415 -.0150 .1565 240 ---- ---- ---- ---- .1540 -.0160 .1700 245 ---- ---- ---- ---- .1670 -.0170 .1840 250 ---- ---- ---- ---- .1805 -.0180 .1985 255 ---- ---- ---- ---- .1945 -.0195 .2140 260 ---- ---- ---- ---- .2095 -.0205 .2300 265 ---- ---- ---- ---- .2250 -.0220 .2470 270 ---- ---- ---- ---- .2410 -.0230 .2640 275 ---- ---- ---- ---- .2580 -.0240 .2820 280 ---- ---- ---- ---- .2755 -.0255 .3010 285 ---- ---- ---- ---- .2935 -.0270 .3205 290 ---- ---- ---- ---- .3125 -.0280 .3405 295 ---- ---- ---- ---- .3320 -.0295 .3615 300 ---- ---- ---- ---- .3520 -.0310 .3830 305 ---- ---- ---- ---- .3730 -.0320 .4050 310 ---- ---- ---- ---- .3950 -.0330 .4280 315 ---- ---- ---- ---- .4175 -.0345 .4520 320 ---- ---- ---- ---- .4405 -.0360 .4765 325 ---- ---- ---- ---- .4645 -.0370 .5015 330 ---- ---- ---- ---- .4890 -.0385 .5275 335 ---- ---- ---- ---- .5145 -.0400 .5545 340 ---- ---- ---- ---- .5405 -.0415 .5820 345 ---- ---- ---- ---- .5675 -.0425 .6100 350 ---- ---- ---- ---- .5950 -.0440 .6390 355 ---- ---- ---- ---- .6235 -.0455 .6690 360 ---- ---- ---- ---- .6525 -.0465 .6990 365 ---- ---- ---- ---- .6820 -.0485 .7305 370 ---- ---- ---- ---- .7125 -.0495 .7620 375 ---- ---- ---- ---- .7435 -.0510 .7945 380 ---- ---- ---- ---- .7750 -.0525 .8275 385 ---- ---- ---- ---- .8075 -.0535 .8610 390 ---- ---- ---- ---- .8405 -.0545 .8950 395 ---- ---- ---- ---- .8740 -.0560 .9300 400 ---- ---- ---- ---- .9080 -.0575 .9655 405 ---- ---- ---- ---- .9430 -.0585 1.0015 410 ---- ---- ---- ---- .9780 -.0595 1.0375 415 ---- ---- ---- ---- 1.0140 -.0605 1.0745 420 ---- ---- ---- ---- 1.0505 -.0615 1.1120 425 ---- ---- ---- ---- 1.0870 -.0630 1.1500 430 ---- ---- ---- ---- 1.1245 -.0640 1.1885 435 ---- ---- ---- ---- 1.1620 -.0655 1.2275 440 ---- ---- ---- ---- 1.2005 -.0660 1.2665 445 ---- ---- ---- ---- 1.2390 -.0675 1.3065 450 ---- ---- ---- ---- 1.2780 -.0685 1.3465 475 ---- ---- ---- ---- 1.4790 -.0735 1.5525 500 ---- ---- ---- ---- 1.6890 -.0775 1.7665 525 ---- ---- ---- ---- 1.9060 -.0820 1.9880 550 ---- ---- ---- ---- 2.1295 -.0865 2.2160 575 ---- ---- ---- ---- 2.3595 -.0900 2.4495 600 ---- ---- ---- ---- 2.5945 -.0935 2.6880 625 ---- ---- ---- ---- 2.8350 -.0965 2.9315 650 ---- ---- ---- ---- 3.0800 -.1000 3.1800 675 ---- ---- ---- ---- 3.3290 -.1010 3.4300 700 ---- ---- ---- ---- 3.5790 -.1010 3.6800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1137 1993 30804 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 ---- ---- ---- 71.75A ---- ---- ---- 67500 ---- ---- ---- 53.00A ---- ---- ---- 70000 23.25 23.25 23.25 23.25 24.50 ---- 10 ---- 72500 ---- ---- ---- 22.00A ---- ---- ---- 75000 ---- ---- ---- 12.50A ---- ---- ---- 77500 ---- ---- ---- 7.25A ---- ---- ---- 80000 ---- ---- ---- ---- .75 -1.75 2.50 25 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 48.50A ---- ---- ---- 67500 ---- ---- ---- 35.75A ---- ---- ---- 70000 ---- ---- ---- ---- 20.50 -2.75 23.25 20 72500 ---- ---- ---- 17.75A ---- ---- ---- 75000 ---- ---- ---- 12.00A ---- ---- ---- 80000 ---- ---- ---- ---- 3.00 -.75 3.75 25 85000 ---- ---- ---- 2.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 -.25 .50 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.25 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 70.75A ---- ---- ---- 67500 ---- ---- ---- 50.75A ---- ---- ---- 70000 ---- ---- ---- 39.25A ---- ---- ---- 75000 ---- ---- ---- 21.50A ---- ---- ---- 80000 ---- ---- ---- ---- 6.25 -1.25 7.50 75 85000 ---- ---- ---- 5.50A ---- ---- ---- 90000 ---- ---- ---- ---- 1.75 -.25 2.00 75 92000 ---- ---- ---- ---- 1.25 -.25 1.50 50 92500 ---- ---- ---- ---- 1.25 -.25 1.50 50 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 92.50A ---- ---- ---- 67500 ---- ---- ---- 68.75A ---- ---- ---- 70000 ---- ---- ---- 55.75A ---- ---- ---- 75000 ---- ---- ---- 36.75A ---- ---- ---- 80000 ---- ---- ---- ---- 12.75 -.25 13.00 75 87500 ---- ---- ---- 8.50A ---- ---- ---- 90000 ---- ---- ---- ---- 3.75 -.25 4.00 75 92000 ---- ---- ---- ---- 3.00 UNCH 3.00 50 95000 ---- ---- ---- 4.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.75 UNCH 3.75 150 120000 ---- ---- ---- ---- 1.75 -.25 2.00 50 65000 ---- ---- ---- 110.75A ---- ---- ---- 67500 ---- ---- ---- 86.25A ---- ---- ---- 70000 ---- ---- ---- 72.25A ---- ---- ---- 75000 ---- ---- ---- 49.50A ---- ---- ---- 80000 ---- ---- ---- ---- 16.25 -1.00 17.25 75 85000 ---- ---- ---- 20.50A ---- ---- ---- 90000 ---- ---- ---- ---- 6.75 -.25 7.00 75 92000 ---- ---- ---- ---- 6.00 -.25 6.25 50 95000 ---- ---- ---- 8.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 14.50 -.75 15.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 19.00 +.75 18.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.75 +1.00 26.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.50 -2.00 38.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.00 -2.25 46.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.50 -2.25 50.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 62.00 -2.00 64.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 66.00 +2.00 64.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 70.25 +1.50 68.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2175 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 290.50 +4.00 286.50 75 65000 ---- ---- ---- 8.25A ---- ---- ---- 67500 ---- ---- ---- 14.00A ---- ---- ---- 70000 ---- ---- ---- ---- 15.50 -3.50 19.00 35 72500 ---- ---- ---- 38.25A ---- ---- ---- 75000 ---- ---- ---- ---- 45.50 -1.00 46.50 125 77500 ---- ---- ---- 78.00A ---- ---- ---- 80000 ---- ---- ---- ---- 91.50 +2.25 89.25 60 82500 ---- ---- ---- 126.25A ---- ---- ---- 85000 ---- ---- ---- ---- 140.75 +3.50 137.25 50 90000 ---- ---- ---- ---- 190.75 +4.00 186.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 329.25 +6.00 323.25 75 65000 ---- ---- ---- ---- 25.25 +1.50 23.75 20 67500 ---- ---- ---- 42.25A ---- ---- ---- 70000 ---- ---- ---- ---- 51.25 +3.00 48.25 35 72500 ---- ---- ---- 81.50A ---- ---- ---- 75000 ---- ---- ---- ---- 89.00 +4.50 84.50 125 80000 ---- ---- ---- ---- 133.25 +5.25 128.00 60 85000 ---- ---- ---- ---- 181.00 +5.75 175.25 50 90000 ---- ---- ---- ---- 230.00 +6.00 224.00 118 95000 ---- ---- ---- 292.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 45.75A ---- ---- ---- 68000 ---- ---- ---- ---- 40.00 +3.00 37.00 75 68500 ---- ---- ---- ---- 42.25 +3.25 39.00 25 70000 ---- ---- ---- 59.25A ---- ---- ---- 74000 ---- ---- ---- ---- 76.75 +6.25 70.50 50 75000 ---- ---- ---- ---- 84.50 +6.50 78.00 75 76000 ---- ---- ---- ---- 92.50 +6.75 85.75 25 80000 ---- ---- ---- 140.25A ---- ---- ---- 85000 ---- ---- ---- 185.75A ---- ---- ---- 88000 ---- ---- ---- ---- 202.25 +8.50 193.75 25 89000 ---- ---- ---- ---- 212.00 +8.75 203.25 25 90000 ---- ---- ---- 234.00A ---- ---- ---- 92500 ---- ---- ---- ---- 246.00 +8.75 237.25 50 95000 ---- ---- ---- 283.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 44.00A ---- ---- ---- 68000 ---- ---- ---- ---- 39.75 UNCH 39.75 75 68500 ---- ---- ---- ---- 41.25 UNCH 41.25 25 70000 ---- ---- ---- 56.25A ---- ---- ---- 74000 ---- ---- ---- ---- 66.25 +.50 65.75 50 75000 ---- ---- ---- ---- 73.25 +.50 72.75 75 76000 ---- ---- ---- ---- 81.00 +.50 80.50 25 80000 ---- ---- ---- 131.75A ---- ---- ---- 87500 ---- ---- ---- 197.25A ---- ---- ---- 88000 ---- ---- ---- ---- 184.50 +.75 183.75 25 89000 ---- ---- ---- ---- 193.75 +.75 193.00 25 95000 ---- ---- ---- 266.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 50.25A ---- ---- ---- 68000 ---- ---- ---- ---- 46.50 +.75 45.75 75 68500 ---- ---- ---- ---- 48.25 +.75 47.50 25 70000 ---- ---- ---- 62.25A ---- ---- ---- 74000 ---- ---- ---- ---- 72.50 +1.25 71.25 50 75000 ---- ---- ---- ---- 78.50 +1.50 77.00 75 76000 ---- ---- ---- ---- 84.75 +1.50 83.25 25 80000 ---- ---- ---- 136.00A ---- ---- ---- 85000 ---- ---- ---- 177.00A ---- ---- ---- 88000 ---- ---- ---- ---- 184.75 +2.50 182.25 25 89000 ---- ---- ---- ---- 194.00 +2.75 191.25 25 90000 ---- ---- ---- 221.75A ---- ---- ---- 95000 ---- ---- ---- 268.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 49.00 +.75 48.25 75 68500 ---- ---- ---- ---- 51.25 +.75 50.50 25 70000 ---- ---- ---- 64.75A ---- ---- ---- 72500 ---- ---- ---- 77.75A ---- ---- ---- 74000 ---- ---- ---- ---- 77.50 +1.00 76.50 50 75000 ---- ---- ---- ---- 83.25 +1.25 82.00 25 77500 ---- ---- ---- 108.25A ---- ---- ---- 85000 ---- ---- ---- 174.50A ---- ---- ---- 88000 ---- ---- ---- ---- 176.75 +2.00 174.75 25 90000 ---- ---- ---- 222.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 53.50 -1.75 55.25 75 68500 ---- ---- ---- ---- 55.50 -2.00 57.50 25 74000 ---- ---- ---- ---- 81.75 -2.50 84.25 50 75000 ---- ---- ---- ---- 87.25 -2.50 89.75 25 88000 ---- ---- ---- ---- 178.00 -3.75 181.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 53.25 -1.75 55.00 75 68500 ---- ---- ---- ---- 55.25 -1.75 57.00 25 74000 ---- ---- ---- ---- 79.75 -2.25 82.00 50 75000 ---- ---- ---- ---- 84.75 -2.25 87.00 25 88000 ---- ---- ---- ---- 168.75 -3.50 172.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 82.25 +2.00 80.25 25 88000 ---- ---- ---- ---- 163.00 +3.75 159.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 83.00 +2.00 81.00 25 88000 ---- ---- ---- ---- 160.50 +3.25 157.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.75 +2.00 85.75 25 88000 ---- ---- ---- ---- 164.75 +3.25 161.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.75 +1.50 84.25 25 88000 ---- ---- ---- ---- 158.50 +2.50 156.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 89.75 -1.75 91.50 25 88000 ---- ---- ---- ---- 162.00 -3.00 165.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 93.75 -1.50 95.25 25 88000 ---- ---- ---- ---- 166.00 -2.25 168.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.667 +.548 6.119 1325 ---- ---- ---- ---- 6.417 +.548 5.869 1350 ---- ---- ---- ---- 6.167 +.548 5.619 1375 ---- ---- ---- ---- 5.917 +.548 5.369 1400 ---- ---- ---- ---- 5.667 +.548 5.119 1425 ---- ---- ---- ---- 5.417 +.548 4.869 1450 ---- ---- ---- ---- 5.167 +.548 4.619 1475 ---- ---- ---- ---- 4.917 +.548 4.369 1500 ---- ---- ---- ---- 4.667 +.548 4.119 1525 ---- ---- ---- ---- 4.417 +.548 3.869 1550 ---- ---- ---- ---- 4.167 +.547 3.620 1575 ---- ---- ---- ---- 3.918 +.548 3.370 1600 ---- ---- ---- ---- 3.668 +.547 3.121 1625 ---- ---- ---- ---- 3.419 +.546 2.873 1650 ---- ---- ---- ---- 3.169 +.545 2.624 1675 ---- ---- ---- ---- 2.921 +.544 2.377 1700 ---- 2.248B ---- ---- 2.672 +.542 2.130 1705 ---- 2.253B ---- ---- 2.623 +.542 2.081 1710 ---- 2.254B ---- ---- 2.573 +.541 2.032 1715 ---- 2.205B ---- ---- 2.524 +.541 1.983 1720 ---- 2.229B ---- ---- 2.474 +.540 1.934 1725 ---- 2.344B ---- ---- 2.425 +.540 1.885 1730 ---- 2.362B ---- 2.301B 2.375 +.538 1.837 1735 ---- 2.343B ---- 2.252B 2.326 +.538 1.788 1740 ---- 2.365B ---- ---- 2.276 +.536 1.740 1745 ---- 2.393B ---- ---- 2.227 +.536 1.691 1750 ---- 2.372B ---- ---- 2.178 +.535 1.643 1755 ---- 2.363B ---- ---- 2.129 +.534 1.595 1760 ---- 2.372B ---- ---- 2.080 +.532 1.548 1765 ---- 2.320B ---- ---- 2.030 +.530 1.500 1770 ---- 2.270B ---- ---- 1.981 +.528 1.453 1775 ---- 2.221B ---- ---- 1.933 +.527 1.406 1780 ---- 2.171B ---- ---- 1.884 +.525 1.359 1785 ---- 2.121B ---- ---- 1.835 +.522 1.313 1790 ---- 2.071B ---- ---- 1.787 +.520 1.267 1795 ---- 2.021B ---- ---- 1.738 +.517 1.221 1800 ---- 1.971B ---- 1.731B 1.690 +.514 1.176 1805 ---- 1.921B ---- ---- 1.642 +.511 1.131 1810 ---- 1.872B ---- ---- 1.594 +.507 1.087 1815 ---- 1.822B ---- ---- 1.546 +.503 1.043 1820 ---- 1.773B ---- ---- 1.498 +.499 .999 1825 ---- 1.748B ---- 1.746B 1.451 +.494 .957 1830 ---- 1.676B ---- ---- 1.404 +.489 .915 1835 ---- 1.628B ---- ---- 1.357 +.483 .874 1840 ---- 1.580B ---- ---- 1.311 +.478 .833 1845 ---- 1.531B ---- ---- 1.265 +.471 .794 1850 ---- 1.556B ---- 1.554B 1.219 +.464 .755 1855 ---- 1.436B ---- ---- 1.174 +.457 .717 1860 ---- 1.388B ---- .982B 1.129 +.449 .680 1865 ---- 1.341B ---- ---- 1.085 +.441 .644 1870 ---- 1.294B .608A .608A 1.042 +.433 .609 1875 ---- 1.321B .573A .573A .999 +.424 .575 1880 ---- 1.202B .541A .541A .956 +.414 .542 1885 ---- 1.156B ---- .550B .915 +.404 .511 1890 ---- 1.109B ---- .549B .874 +.394 .480 1895 ---- 1.064B ---- .553B .834 +.383 .451 1900 ---- 1.095B ---- 1.093B .795 +.372 .423 1905 ---- .974B ---- .559B .756 +.360 .396 1910 ---- .930B ---- .556B .719 +.348 .371 1915 ---- .887B ---- .560B .683 +.337 .346 1920 ---- .843B ---- .571B .647 +.324 .323 1925 ---- .882B ---- .879B .613 +.311 .302 1930 ---- .793B .274A .274A .580 +.299 .281 1935 ---- .755B .256A .256A .547 +.286 .261 1940 ---- .718B .238A .238A .516 +.273 .243 1945 ---- .681B .222A .222A .486 +.260 .226 1950 ---- .688B .207A .207A .458 +.248 .210 1955 ---- .613B .192A .192A .430 +.235 .195 1960 ---- .607B .179A .179A .404 +.223 .181 1965 ---- .579B .166A .166A .379 +.211 .168 1970 ---- .547B .155A .155A .355 +.199 .156 1 1975 ---- .521B .144A .144A .332 +.187 .145 1980 ---- .485B ---- .485B .310 +.176 .134 2 6 1985 ---- .461B ---- .457B .289 +.165 .124 1990 ---- .433B ---- .430B .270 +.154 .116 1995 ---- .407B ---- .407B .252 +.145 .107 2000 ---- .382B ---- .382B .234 +.134 .100 2005 ---- .357B ---- .357B .218 +.125 .093 2010 ---- .340B ---- .337B .203 +.117 .086 2015 ---- .318B ---- .314B .188 +.108 .080 2020 ---- .298B ---- .295B .175 +.100 .075 2025 ---- .278B ---- .276B .162 +.092 .070 2030 ---- .258B ---- .256B .151 +.086 .065 2035 ---- .241B ---- .238B .140 +.079 .061 2040 ---- .225B ---- .223B .130 +.073 .057 2045 ---- .209B ---- .208B .120 +.067 .053 2050 ---- .195B ---- .193B .112 +.063 .049 2055 ---- .182B ---- .180B .104 +.058 .046 2060 .168 .169B .168 .070A .096 +.053 5 .043 2075 .134 .136B .134 .057A .077 +.041 5 .036 2100 ---- .095B ---- .095B .054 +.027 .027 2 2125 ---- .066B ---- .066B .038 +.018 .020 2150 ---- .045B ---- .045B .028 +.012 .016 2175 ---- .031B ---- .031B .021 +.009 .012 2200 ---- .022B ---- .022B .016 +.006 .010 2225 ---- .015B ---- .015B .013 +.005 .008 2250 ---- .010B ---- .010B .010 +.003 .007 2275 ---- .007B ---- .007B .008 +.003 .005 2300 ---- ---- ---- ---- .007 +.002 .005 2325 ---- ---- ---- ---- .006 +.002 .004 2350 ---- ---- ---- ---- .005 +.002 .003 2375 ---- ---- ---- ---- .004 +.001 .003 2400 ---- ---- ---- ---- .004 +.001 .003 2425 ---- ---- ---- ---- .003 +.001 .002 2450 ---- ---- ---- ---- .003 +.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 9 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 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .002 -.001 .003 1600 ---- ---- ---- ---- .002 -.002 .004 3 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- .008A .008A .005 -.004 .009 1700 ---- ---- .009A .009A .006 -.006 .012 1705 ---- ---- .009A .009A .007 -.006 .013 1710 ---- ---- .010A .010A .007 -.007 .014 1715 ---- ---- .010A .010A .008 -.007 .015 1720 ---- ---- .010A .010A .008 -.008 .016 1725 ---- ---- .011A .011A .009 -.008 .017 3 1730 ---- ---- .011A .011A .009 -.010 .019 1735 ---- ---- .012A .012A .010 -.010 .020 1740 ---- ---- .012A .012A .010 -.012 .022 1745 ---- ---- .013A .013A .011 -.012 .023 1750 ---- ---- .013A .013A .012 -.013 .025 1755 ---- ---- .014A .014A .013 -.014 .027 1760 ---- ---- .014A .014A .013 -.017 .030 1765 ---- ---- .015A .015A .014 -.018 .032 1770 ---- ---- .016A .016A .015 -.020 .035 1775 ---- ---- .016A .016A .016 -.022 .038 1780 ---- ---- .017A .017A .018 -.023 .041 1785 ---- ---- .018A .018A .019 -.025 .044 1790 ---- ---- .018A .018A .020 -.028 .048 1795 ---- ---- .019A .019A .022 -.031 .053 1800 ---- ---- .020A .020A .024 -.033 .057 1805 ---- ---- .021A .021A .025 -.037 .062 1810 ---- ---- .022A .022A .027 -.041 .068 1815 ---- ---- .024A .024A .030 -.044 .074 1820 ---- ---- .025A .025A .032 -.049 .081 1825 ---- ---- .027A .027A .035 -.053 .088 1830 ---- ---- .028A .028A .038 -.058 .096 1835 ---- ---- .030A .030A .041 -.064 .105 1840 .082 .082 .032A .032A .045 -.070 2 .115 1845 ---- ---- .034A .034A .049 -.076 .125 1850 ---- ---- .036A .036A .053 -.083 .136 1855 ---- ---- .038A .038A .058 -.090 .148 1860 ---- ---- .041A .041A .063 -.098 .161 1865 ---- ---- .043A .043A .069 -.106 .175 5 11 1870 ---- ---- .047A .047A .075 -.115 .190 1875 ---- ---- .050A .050A .082 -.124 .206 1880 .128 .128 .054A .093B .090 -.134 4 .224 1885 ---- ---- .059A .059A .098 -.144 .242 1 1890 ---- ---- .064A .064A .107 -.154 .261 1895 ---- .283B .070A .070A .117 -.165 .282 1900 .114 .306B .076A .076A .128 -.176 2 .304 2 2 1905 ---- .330B .083A .083A .140 -.187 .327 2 1910 ---- ---- .090A .090A .152 -.200 .352 1915 ---- ---- .098A .098A .166 -.211 .377 1920 ---- ---- .106A .106A .180 -.224 .404 1925 ---- ---- .115A .115A .196 -.236 .432 1930 ---- ---- .125A .125A .213 -.249 .462 4 1935 ---- ---- .135A .135A .231 -.261 .492 4 1940 ---- ---- .146A .146A .249 -.275 .524 1945 ---- ---- .159A .159A .270 -.287 .557 1950 ---- ---- .172A .172A .291 -.300 .591 1955 ---- ---- .186A .186A .313 -.313 .626 1960 ---- ---- .204A .204A .337 -.325 .662 1965 ---- ---- .220A .220A .362 -.337 .699 1970 ---- ---- .238A .238A .388 -.348 .736 1975 ---- ---- .257A .257A .415 -.360 .775 1980 ---- ---- .277A .277A .443 -.372 .815 1985 ---- ---- .298A .298A .472 -.383 .855 1990 ---- ---- .321A .321A .503 -.393 .896 1995 ---- ---- .344A .344A .534 -.404 .938 1 2000 ---- ---- .369A .369A .567 -.413 .980 2005 ---- ---- .395A .395A .601 -.422 1.023 2010 ---- ---- .422A .422A .635 -.432 1.067 2015 ---- ---- .450A .450A .671 -.440 1.111 2020 ---- ---- .479A .479A .708 -.447 1.155 2025 ---- ---- .509A .509A .745 -.455 1.200 2 2030 .544 .544 .544 .647B .783 -.462 3 1.245 2035 ---- ---- .579A .579A .823 -.468 1.291 2040 .611 .611 .611 .664B .862 -.475 2 1.337 2045 ---- ---- .647A .647A .903 -.480 1.383 2050 ---- ---- .675A .675A .944 -.486 1.430 2055 ---- ---- .780A .780A .986 -.491 1.477 2060 ---- ---- .818A .818A 1.029 -.495 1.524 2075 ---- ---- .865A .865A 1.159 -.507 1.666 2100 ---- ---- 1.072A 1.072A 1.386 -.521 1.907 2125 ---- ---- 1.293A 1.293A 1.620 -.530 2.150 2150 ---- ---- 1.523A 1.523A 1.860 -.535 2.395 2175 ---- ---- 1.759A 1.759A 2.103 -.539 2.642 2200 ---- ---- 1.999A 1.999A 2.348 -.541 2.889 2225 ---- ---- 2.314A 2.314A 2.595 -.543 3.138 2250 ---- ---- 2.555A 2.555A 2.842 -.544 3.386 2275 ---- ---- 2.800A 2.800A 3.090 -.545 3.635 2300 ---- ---- 3.057A 3.057A 3.339 -.545 3.884 2325 ---- ---- ---- ---- 3.588 -.545 4.133 2350 ---- ---- ---- ---- 3.837 -.546 4.383 2375 ---- ---- ---- ---- 4.086 -.546 4.632 2400 ---- ---- ---- ---- 4.335 -.547 4.882 2425 ---- ---- ---- ---- 4.585 -.547 5.132 2450 ---- ---- ---- ---- 4.835 -.547 5.382 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 7 33 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 6.417 +.548 5.869 1350 ---- ---- ---- ---- 6.167 +.548 5.619 1375 ---- ---- ---- ---- 5.917 +.548 5.369 1400 ---- ---- ---- ---- 5.667 +.548 5.119 1425 ---- ---- ---- ---- 5.417 +.548 4.869 1450 ---- ---- ---- ---- 5.167 +.548 4.619 1475 ---- ---- ---- ---- 4.917 +.548 4.369 1500 ---- ---- ---- ---- 4.667 +.548 4.119 1525 ---- ---- ---- ---- 4.417 +.548 3.869 1550 ---- ---- ---- ---- 4.167 +.547 3.620 1575 ---- ---- ---- ---- 3.918 +.547 3.371 1600 ---- ---- ---- ---- 3.669 +.546 3.123 1625 ---- ---- ---- ---- 3.421 +.545 2.876 1650 ---- ---- ---- ---- 3.174 +.543 2.631 1675 ---- 2.564B ---- ---- 2.928 +.539 2.389 1700 ---- 2.966B ---- ---- 2.683 +.534 2.149 1725 ---- 2.718B ---- ---- 2.440 +.525 1.915 1735 ---- 2.621B ---- ---- 2.343 +.521 1.822 1740 ---- 2.570B ---- ---- 2.295 +.518 1.777 1745 ---- 2.521B ---- ---- 2.247 +.516 1.731 1750 ---- 2.472B ---- 2.349B 2.199 +.513 1.686 1755 ---- 2.424B ---- ---- 2.152 +.511 1.641 1760 ---- 2.375B ---- ---- 2.104 +.508 1.596 1765 ---- 2.327B ---- ---- 2.057 +.505 1.552 1770 ---- 2.280B ---- ---- 2.009 +.501 1.508 1775 ---- 2.308B ---- 2.306B 1.962 +.498 1.464 1780 ---- 2.183B ---- ---- 1.916 +.495 1.421 1785 ---- 2.137B ---- ---- 1.869 +.491 1.378 1790 ---- 2.089B ---- ---- 1.823 +.487 1.336 1795 ---- 2.042B ---- ---- 1.776 +.482 1.294 1800 ---- 2.069B ---- 2.067B 1.731 +.479 1.252 1805 ---- 1.947B ---- ---- 1.685 +.474 1.211 1810 ---- 1.899B ---- ---- 1.640 +.469 1.171 1815 ---- 1.853B ---- ---- 1.595 +.464 1.131 1820 ---- 1.806B ---- ---- 1.551 +.460 1.091 1825 ---- 1.837B ---- 1.835B 1.507 +.454 1.053 1830 ---- 1.714B ---- ---- 1.463 +.448 1.015 1835 ---- 1.668B ---- ---- 1.420 +.442 .978 1840 ---- 1.623B ---- ---- 1.377 +.436 .941 1845 ---- 1.578B ---- ---- 1.335 +.429 .906 1850 ---- 1.611B ---- 1.609B 1.293 +.422 .871 1855 ---- 1.489B .837A .837A 1.252 +.414 .838 1860 ---- 1.446B .804A .804A 1.211 +.406 .805 1865 ---- 1.402B .772A .772A 1.171 +.398 .773 1870 ---- 1.359B .740A .740A 1.132 +.390 .742 1875 ---- 1.394B .710A .710A 1.093 +.382 .711 1880 ---- 1.274B .680A .680A 1.055 +.374 .681 1885 ---- 1.232B .652A .652A 1.018 +.365 .653 1890 ---- 1.192B .624A .624A .981 +.356 .625 1895 ---- 1.151B ---- .806B .945 +.348 .597 1900 ---- 1.188B ---- 1.186B .910 +.339 .571 1905 ---- 1.073B ---- .824B .876 +.331 .545 1910 ---- 1.033B ---- .828B .843 +.323 .520 1915 ---- .995B ---- .832B .810 +.314 .496 1920 ---- .957B ---- .834B .778 +.305 .473 1925 ---- .997B ---- .995B .747 +.296 .451 1930 ---- .884B ---- .851B .717 +.288 .429 1935 ---- .884B .402A .402A .688 +.279 .409 1940 ---- .857B .383A .383A .659 +.270 .389 1945 ---- .852B .365A .365A .632 +.262 .370 1950 .673 .823B .347A .579A .605 +.253 4 .352 1955 ---- .791B .331A .331A .579 +.245 .334 1960 .618 .760B .315A .530A .553 +.235 4 .318 5 6 1965 ---- .730B .299A .299A .529 +.227 .302 5 5 1970 ---- .701B .284A .284A .505 +.219 .286 1975 ---- .672B .270A .270A .482 +.210 .272 1980 ---- .645B .257A .257A .460 +.202 .258 1985 ---- .618B .244A .244A .439 +.194 .245 1990 ---- .592B .232A .232A .418 +.185 .233 1995 ---- .567B ---- .565B .398 +.177 .221 10 2000 ---- .542B ---- .542B .379 +.169 .210 2005 ---- .518B ---- .518B .361 +.162 .199 2010 ---- .495B ---- .495B .344 +.155 .189 2015 ---- .479B ---- .479B .327 +.148 .179 2020 ---- .458B ---- .458B .311 +.141 .170 2025 ---- .437B ---- .437B .295 +.133 .162 2030 ---- .417B ---- .415B .280 +.127 .153 2035 ---- .398B ---- .396B .266 +.120 .146 2040 ---- .379B ---- .379B .253 +.115 .138 2045 ---- .361B ---- .361B .240 +.108 .132 2050 ---- .344B ---- .344B .228 +.103 .125 2075 ---- .270B ---- .268B .175 +.078 .097 2100 ---- .212B ---- .212B .135 +.059 .076 2125 ---- .166B ---- .166B .105 +.045 .060 2150 ---- .130B ---- .130B .082 +.034 .048 2175 ---- .101B ---- .101B .065 +.027 .038 2200 ---- .079B ---- .079B .053 +.022 .031 2225 ---- .062B ---- .062B .043 +.018 .025 2250 ---- .050B ---- .050B .036 +.015 .021 2275 ---- .040B ---- .040B .030 +.012 .018 2300 ---- .033B ---- .033B .025 +.010 .015 2325 ---- .027B ---- .027B .022 +.009 .013 2350 ---- .023B ---- .023B .019 +.007 .012 2375 ---- .019B ---- .019B .016 +.006 .010 2400 ---- .016B ---- .016B .014 +.005 .009 2425 ---- .014B ---- .014B .013 +.005 .008 2450 ---- .010B ---- .010B .011 +.003 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 21 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 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 ---- ---- ---- ---- .002 UNCH .002 1550 ---- ---- ---- ---- .002 UNCH .002 1575 ---- ---- ---- ---- .003 -.001 .004 1600 ---- ---- ---- ---- .005 -.001 .006 1625 ---- ---- ---- ---- .007 -.003 .010 1650 ---- ---- ---- ---- .009 -.006 .015 1675 ---- ---- .018A .018A .013 -.009 .022 1700 ---- ---- .020A .020A .018 -.015 .033 1725 ---- ---- .024A .024A .025 -.023 1 .048 1735 ---- ---- .026A .026A .028 -.027 .055 1740 ---- ---- .028A .028A .030 -.029 .059 1745 ---- ---- .029A .029A .032 -.032 .064 1750 ---- ---- .030A .030A .034 -.035 .069 1755 ---- ---- .032A .032A .037 -.037 .074 1760 ---- ---- .033A .033A .039 -.040 .079 1765 ---- ---- .034A .034A .042 -.043 .085 1770 ---- ---- .036A .036A .044 -.047 .091 1775 ---- ---- .038A .038A .047 -.050 .097 1780 ---- ---- .041A .041A .050 -.054 .104 1785 ---- ---- .042A .042A .054 -.057 .111 1790 ---- ---- .044A .044A .057 -.061 .118 1795 ---- ---- .047A .047A .061 -.065 .126 1800 ---- ---- .050A .050A .065 -.070 .135 1805 ---- ---- .052A .052A .070 -.074 .144 1810 ---- ---- .056A .056A .075 -.078 .153 1815 ---- ---- .059A .059A .080 -.083 .163 1820 ---- ---- .063A .063A .085 -.089 .174 1825 ---- ---- .066A .066A .091 -.094 .185 9 9 1830 ---- ---- .071A .071A .097 -.100 .197 1835 ---- ---- .076A .076A .104 -.105 .209 1840 ---- ---- .081A .081A .111 -.112 .223 1845 ---- ---- .086A .086A .119 -.119 .238 1850 ---- ---- .092A .092A .127 -.126 .253 1855 ---- ---- .098A .098A .136 -.133 .269 5 5 1860 ---- ---- .104A .104A .145 -.141 .286 1865 ---- ---- .110A .110A .155 -.149 .304 1870 ---- ---- .118A .118A .166 -.157 .323 1875 ---- ---- .126A .126A .177 -.166 .343 9 1880 ---- ---- .135A .135A .189 -.174 .363 1885 ---- ---- .144A .144A .202 -.182 .384 1890 ---- ---- .153A .153A .215 -.191 .406 1895 ---- ---- .163A .163A .229 -.199 .428 1900 ---- .453B .173A .173A .244 -.208 .452 1905 ---- ---- .183A .183A .260 -.216 .476 1910 ---- ---- .195A .195A .276 -.225 .501 15 1915 ---- ---- .207A .207A .294 -.233 .527 5 1920 ---- ---- .219A .219A .312 -.242 .554 1925 ---- ---- .232A .232A .331 -.251 .582 1930 ---- ---- .246A .246A .351 -.259 .610 1935 ---- ---- .261A .261A .371 -.268 .639 1940 ---- ---- .279A .279A .393 -.276 .669 1945 ---- ---- .295A .295A .415 -.285 .700 1950 ---- ---- .312A .312A .438 -.294 .732 1955 ---- ---- .330A .330A .462 -.303 .765 1960 ---- ---- .349A .349A .486 -.312 .798 35 1965 ---- ---- .369A .369A .512 -.320 .832 1970 ---- ---- .390A .390A .538 -.329 .867 1975 ---- ---- .412A .412A .565 -.337 .902 1980 ---- ---- .434A .434A .593 -.345 .938 1985 ---- ---- .457A .457A .622 -.353 .975 1990 ---- ---- .481A .481A .651 -.362 1.013 1995 ---- ---- .506A .506A .681 -.370 1.051 2000 ---- ---- .531A .531A .712 -.378 1.090 2005 ---- ---- .558A .558A .744 -.385 1.129 2010 ---- ---- .585A .585A .776 -.393 1.169 2015 ---- ---- .612A .612A .809 -.400 1.209 2020 ---- ---- .641A .641A .843 -.407 1.250 2025 .686 .686 .670A .670A .877 -.414 4 1.291 2030 .717 .717 .700A .700A .913 -.420 2 1.333 2035 ---- ---- .730A .730A .948 -.427 1.375 2040 ---- ---- .762A .762A .985 -.433 1.418 2045 ---- ---- .798A .798A 1.022 -.439 1.461 2050 ---- ---- .826A .826A 1.060 -.444 1.504 2075 ---- ---- 1.000A 1.000A 1.257 -.469 1.726 2100 ---- ---- 1.189A 1.189A 1.467 -.488 1.955 2125 ---- ---- 1.392A 1.392A 1.686 -.502 2.188 2150 ---- ---- 1.606A 1.606A 1.913 -.513 2.426 2175 ---- ---- 1.828A 1.828A 2.146 -.520 2.666 2200 ---- ---- 2.056A 2.056A 2.383 -.526 2.909 2225 ---- ---- 2.289A 2.289A 2.623 -.530 3.153 2250 ---- ---- 2.527A 2.527A 2.866 -.533 3.399 2275 ---- ---- 2.766A 2.766A 3.110 -.536 3.646 2300 ---- ---- 3.009A 3.009A 3.355 -.538 3.893 2325 ---- ---- 3.321A 3.321A 3.601 -.540 4.141 2350 ---- ---- 3.567A 3.567A 3.848 -.541 4.389 2375 ---- ---- ---- ---- 4.096 -.542 4.638 2400 ---- ---- 4.070A 4.070A 4.344 -.542 4.886 2425 ---- ---- ---- ---- 4.592 -.544 5.136 2450 ---- ---- ---- ---- 4.841 -.544 5.385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 14 78 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- 5.125A 5.667 ---- ---- 1425 ---- ---- ---- ---- 5.417 +.548 4.869 1450 ---- ---- ---- ---- 5.168 +.548 4.620 1475 ---- ---- ---- ---- 4.918 +.547 4.371 1500 ---- ---- ---- ---- 4.669 +.547 4.122 1525 ---- ---- ---- ---- 4.420 +.545 3.875 1550 ---- ---- ---- ---- 4.172 +.544 3.628 1575 ---- ---- ---- ---- 3.924 +.542 3.382 1600 ---- ---- ---- ---- 3.677 +.540 3.137 1625 ---- ---- ---- ---- 3.431 +.537 2.894 1650 ---- ---- ---- ---- 3.185 +.532 2.653 1675 ---- ---- ---- ---- 2.941 +.526 2.415 1700 ---- 2.756B ---- 2.756B 2.699 +.518 2.181 1725 ---- 2.785B ---- 2.785B 2.460 +.508 1.952 1750 ---- 2.568B ---- 2.566B 2.225 +.494 1.731 1775 ---- 2.332B ---- 2.330B 1.996 +.476 1.520 1800 ---- 2.102B ---- 2.100B 1.773 +.453 1.320 1810 ---- ---- ---- 1.244A 1.687 ---- ---- 1815 ---- ---- ---- ---- 1.644 +.438 1.206 1820 ---- ---- ---- ---- 1.602 +.432 1.170 1825 ---- 1.878B ---- 1.876B 1.560 +.426 1.134 1830 ---- ---- ---- ---- 1.519 +.421 1.098 1835 ---- ---- ---- ---- 1.478 +.414 1.064 1840 ---- ---- ---- ---- 1.438 +.408 1.030 1845 ---- ---- ---- ---- 1.398 +.402 .996 1850 ---- 1.662B ---- 1.660B 1.359 +.395 .964 1855 ---- ---- ---- ---- 1.320 +.388 .932 1860 ---- ---- ---- ---- 1.282 +.382 .900 1865 ---- ---- ---- ---- 1.244 +.374 .870 1870 ---- ---- ---- ---- 1.207 +.367 .840 1875 ---- 1.456B ---- 1.454B 1.170 +.360 .810 1880 ---- ---- ---- ---- 1.134 +.352 .782 1885 ---- ---- ---- ---- 1.099 +.345 .754 1890 ---- ---- ---- ---- 1.065 +.338 .727 1895 ---- ---- ---- ---- 1.031 +.330 .701 1900 ---- 1.263B ---- 1.261B .997 +.322 .675 1905 ---- ---- ---- ---- .965 +.315 .650 1910 ---- ---- ---- ---- .933 +.307 .626 1915 ---- .765B ---- .765B .902 +.300 .602 1920 ---- .786B ---- .786B .871 +.292 .579 1925 ---- 1.085B ---- 1.085B .841 +.284 .557 1930 ---- .792B ---- .792B .812 +.276 .536 1935 ---- .792B ---- .792B .784 +.269 .515 1940 ---- .951B .486A .486A .756 +.261 .495 1945 ---- .920B .467A .467A .729 +.253 .476 1950 ---- .925B .449A .449A .703 +.246 .457 1955 ---- .860B .431A .431A .677 +.238 .439 1960 ---- .832B .414A .414A .652 +.231 .421 1965 ---- .829B .398A .398A .628 +.224 .404 1970 ---- .809B .382A .382A .604 +.216 .388 1975 ---- .782B .367A .367A .582 +.210 .372 1980 ---- .755B .352A .352A .560 +.203 .357 1985 ---- .729B .338A .338A .538 +.195 .343 1990 ---- .704B .324A .324A .517 +.189 .328 1995 ---- .679B .311A .311A .497 +.182 .315 2000 ---- .655B .298A .298A .478 +.176 .302 2005 ---- .632B .286A .286A .459 +.170 .289 2010 ---- .609B .275A .275A .441 +.164 .277 2015 ---- .587B .263A .263A .424 +.158 .266 2020 ---- .568B .253A .253A .407 +.152 .255 2025 ---- .547B .242A .242A .391 +.147 .244 2030 ---- .526B .232A .232A .375 +.141 .234 2035 ---- .507B .223A .223A .360 +.136 .224 2040 ---- .487B .214A .214A .345 +.130 .215 2045 ---- .469B .205A .205A .331 +.125 .206 2050 ---- .450B ---- .449B .318 +.121 .197 2075 ---- .370B ---- .368B .258 +.098 .160 2100 ---- .303B ---- .303B .210 +.080 .130 2125 ---- .249B ---- .249B .171 +.065 .106 2150 ---- .204B ---- .204B .140 +.054 .086 2175 ---- .168B ---- .168B .115 +.044 .071 2200 ---- .140B ---- .140B .095 +.036 .059 2225 ---- .115B ---- .115B .080 +.030 .050 2250 ---- .096B ---- .095B .067 +.025 .042 2275 ---- .080B ---- .080B .057 +.021 .036 2300 ---- .067B ---- .067B .049 +.018 .031 2325 ---- .056B ---- .056B .043 +.016 .027 2350 ---- .048B ---- .048B .037 +.013 .024 2375 ---- .041B ---- .041B .033 +.012 .021 2400 ---- .035B ---- .035B .029 +.010 .019 2425 ---- .030B ---- .030B .026 +.009 .017 2450 ---- .026B ---- .026B .023 +.008 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1400 ---- ---- ---- .008A .003 ---- ---- 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .004 UNCH .004 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 -.002 .008 1525 ---- ---- ---- ---- .008 -.002 .010 1550 ---- ---- ---- ---- .009 -.004 .013 1575 ---- ---- .016A .016A .012 -.005 .017 1600 ---- ---- .018A .018A .014 -.008 .022 1625 ---- ---- .021A .021A .018 -.011 .029 1650 ---- ---- .023A .023A .022 -.016 .038 1675 ---- ---- .028A .028A .028 -.021 .049 1700 ---- ---- .034A .034A .036 -.029 .065 1725 ---- ---- .042A .042A .047 -.039 .086 1750 ---- ---- .053A .053A .062 -.053 .115 1775 ---- ---- .068A .068A .082 -.071 .153 1 1800 ---- ---- .087A .087A .109 -.094 .203 1 1810 ---- ---- ---- .097A .123 ---- ---- 1815 ---- ---- .103A .103A .130 -.109 .239 1820 ---- ---- .108A .108A .138 -.114 .252 1825 ---- ---- .113A .113A .146 -.120 .266 1830 ---- ---- .121A .121A .154 -.127 .281 1835 ---- ---- .127A .127A .163 -.133 .296 1840 ---- ---- .134A .134A .173 -.139 .312 1845 ---- ---- .141A .141A .183 -.145 .328 1850 ---- ---- .149A .149A .194 -.152 .346 1855 ---- ---- .157A .157A .205 -.159 .364 1860 ---- ---- .166A .166A .216 -.166 .382 1865 ---- ---- .175A .175A .229 -.172 .401 1870 ---- ---- .184A .184A .241 -.180 .421 1875 ---- ---- .194A .194A .255 -.187 .442 1880 ---- ---- .204A .204A .269 -.194 .463 1885 ---- ---- .215A .215A .284 -.202 .486 1890 ---- ---- .227A .227A .299 -.209 .508 1895 ---- ---- .239A .239A .315 -.217 .532 1900 ---- ---- .251A .251A .331 -.225 .556 1905 ---- ---- .264A .264A .349 -.232 .581 1910 ---- ---- .278A .278A .367 -.240 .607 1915 ---- ---- .293A .293A .385 -.248 .633 1920 ---- ---- .308A .308A .405 -.255 .660 1925 ---- ---- .324A .324A .425 -.263 .688 1930 ---- ---- .343A .343A .446 -.271 .717 1935 ---- ---- .360A .360A .467 -.279 .746 1940 ---- ---- .378A .378A .489 -.287 .776 1945 ---- ---- .396A .396A .512 -.294 .806 1950 ---- ---- .416A .416A .536 -.301 .837 1955 ---- ---- .435A .435A .560 -.309 .869 1960 ---- ---- .456A .456A .585 -.316 .901 1965 ---- ---- .477A .477A .611 -.323 .934 1970 ---- ---- .500A .500A .637 -.331 .968 1975 ---- ---- .523A .523A .665 -.337 1.002 1980 ---- ---- .546A .546A .692 -.345 1.037 1985 ---- ---- .570A .570A .721 -.351 1.072 1990 ---- ---- .595A .595A .750 -.358 1.108 1995 ---- ---- .620A .620A .780 -.364 1.144 2000 ---- ---- .646A .646A .810 -.371 1.181 2005 ---- ---- .673A .673A .842 -.377 1.219 2010 ---- ---- .700A .700A .873 -.384 1.257 2015 ---- ---- .728A .728A .906 -.389 1.295 2020 ---- ---- .756A .756A .939 -.395 1.334 2025 ---- ---- .785A .785A .972 -.401 1.373 2030 ---- ---- .814A .814A 1.007 -.406 1.413 2035 ---- ---- .844A .844A 1.042 -.411 1.453 2040 ---- ---- .874A .874A 1.077 -.417 1.494 2045 ---- ---- .905A .905A 1.113 -.422 1.535 2050 ---- ---- .937A .937A 1.149 -.427 1.576 2075 ---- ---- 1.104A 1.104A 1.339 -.449 1.788 2100 ---- ---- 1.286A 1.286A 1.540 -.467 2.007 2125 ---- ---- 1.480A 1.480A 1.751 -.482 2.233 2150 ---- ---- 1.686A 1.686A 1.970 -.494 2.464 2175 ---- ---- 1.900A 1.900A 2.195 -.503 2.698 2200 ---- ---- 2.120A 2.120A 2.425 -.511 2.936 2225 ---- ---- 2.345A 2.345A 2.659 -.517 3.176 2250 ---- ---- 2.575A 2.575A 2.896 -.522 3.418 2275 ---- ---- 2.808A 2.808A 3.136 -.526 3.662 2300 ---- ---- 3.044A 3.044A 3.377 -.530 3.907 2325 ---- ---- 3.283A 3.283A 3.621 -.531 4.152 2350 ---- ---- 3.524A 3.524A 3.865 -.534 4.399 2375 ---- ---- 3.767A 3.767A 4.110 -.536 4.646 2400 ---- ---- ---- ---- 4.357 -.537 4.894 2425 ---- ---- ---- ---- 4.603 -.539 5.142 2450 ---- ---- ---- ---- 4.850 -.540 5.390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 5.578 ---- ---- 1450 ---- ---- ---- ---- 5.328 ---- ---- 1475 ---- ---- ---- ---- 5.079 ---- ---- 1500 ---- ---- ---- 4.421A 4.830 ---- ---- 1525 ---- ---- ---- 4.174A 4.582 ---- ---- 1550 ---- ---- ---- 3.928A 4.334 ---- ---- 1575 ---- ---- ---- 3.683A 4.087 ---- ---- 1600 ---- ---- ---- 3.439A 3.841 ---- ---- 1625 ---- ---- ---- 3.198A 3.596 ---- ---- 1650 ---- ---- ---- 2.959A 3.353 ---- ---- 1675 ---- ---- ---- 2.723A 3.111 ---- ---- 1700 ---- ---- ---- 2.491A 2.872 ---- ---- 1725 ---- ---- ---- 2.265A 2.636 ---- ---- 1750 ---- ---- ---- 2.044A 2.404 ---- ---- 1775 ---- ---- ---- 1.832A 2.177 ---- ---- 1800 ---- ---- ---- 1.630A 1.957 ---- ---- 1825 ---- ---- ---- 1.441A 1.744 ---- ---- 1830 ---- ---- ---- 1.404A 1.703 ---- ---- 1835 ---- ---- ---- 1.368A 1.662 ---- ---- 1840 ---- ---- ---- 1.333A 1.621 ---- ---- 1845 ---- ---- ---- 1.299A 1.581 ---- ---- 1850 ---- ---- ---- 1.265A 1.541 ---- ---- 1855 ---- ---- ---- 1.231A 1.502 ---- ---- 1860 ---- ---- ---- 1.198A 1.463 ---- ---- 1865 ---- ---- ---- 1.166A 1.425 ---- ---- 1870 ---- ---- ---- 1.134A 1.387 ---- ---- 1875 ---- ---- ---- 1.103A 1.350 ---- ---- 1880 ---- ---- ---- 1.072A 1.314 ---- ---- 1885 ---- ---- ---- 1.042A 1.278 ---- ---- 1890 ---- ---- ---- 1.012A 1.242 ---- ---- 1895 ---- ---- ---- .983A 1.207 ---- ---- 1900 ---- ---- ---- .955A 1.173 ---- ---- 1905 ---- ---- ---- .928A 1.139 ---- ---- 1910 ---- ---- ---- .901A 1.106 ---- ---- 1915 ---- ---- ---- .875A 1.074 ---- ---- 1920 ---- ---- ---- .856A 1.042 ---- ---- 1925 ---- ---- ---- .832A 1.010 ---- ---- 1930 ---- ---- ---- .808A .980 ---- ---- 1935 ---- ---- ---- .785A .950 ---- ---- 1940 ---- ---- ---- .763A .921 ---- ---- 1945 ---- ---- ---- .741A .892 ---- ---- 1950 ---- ---- ---- .720A .864 ---- ---- 1955 ---- ---- ---- .700A .837 ---- ---- 1960 ---- ---- ---- .680A .810 ---- ---- 1965 ---- ---- ---- .661A .784 ---- ---- 1970 ---- ---- ---- .642A .758 ---- ---- 1975 ---- ---- ---- .624A .734 ---- ---- 1980 ---- ---- ---- .607A .710 ---- ---- 1985 ---- ---- ---- .590A .686 ---- ---- 1990 ---- ---- ---- .573A .663 ---- ---- 1995 ---- ---- ---- .557A .641 ---- ---- 2000 ---- ---- ---- .542A .620 ---- ---- 2005 ---- ---- ---- .524A .599 ---- ---- 2010 ---- ---- ---- .507A .578 ---- ---- 2015 ---- ---- ---- .488A .559 ---- ---- 2020 ---- ---- ---- .472A .540 ---- ---- 2025 ---- ---- ---- .455A .521 ---- ---- 2030 ---- ---- ---- .438A .503 ---- ---- 2050 ---- ---- ---- .380A .437 ---- ---- 2075 ---- ---- ---- .315A .366 ---- ---- 2100 ---- ---- ---- .263A .306 ---- ---- 2125 ---- ---- ---- .221A .257 ---- ---- 2150 ---- ---- ---- .187A .216 ---- ---- 2175 ---- ---- ---- .158A .182 ---- ---- 2200 ---- ---- ---- .135A .154 ---- ---- 2225 ---- ---- ---- .117A .130 ---- ---- 2250 ---- ---- ---- .101A .111 ---- ---- 2275 ---- ---- ---- .088A .095 ---- ---- 2300 ---- ---- ---- .078A .082 ---- ---- 2325 ---- ---- ---- .069A .070 ---- ---- 2350 ---- ---- ---- .062A .061 ---- ---- 2375 ---- ---- ---- .055A .053 ---- ---- 2400 ---- ---- ---- .050A .046 ---- ---- 2425 ---- ---- ---- .046A .041 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- .010A .003 ---- ---- 1450 ---- ---- ---- .011A .004 ---- ---- 1475 ---- ---- ---- .013A .006 ---- ---- 1500 ---- ---- ---- .014A .007 ---- ---- 1525 ---- ---- ---- .016A .009 ---- ---- 1550 ---- ---- ---- .018A .012 ---- ---- 1575 ---- ---- ---- .021A .015 ---- ---- 1600 ---- ---- ---- .024A .019 ---- ---- 1625 ---- ---- ---- .027A .024 ---- ---- 1650 ---- ---- ---- .031A .031 ---- ---- 1675 ---- ---- ---- .038A .039 ---- ---- 1700 ---- ---- ---- .045A .050 ---- ---- 1725 ---- ---- ---- .055A .063 ---- ---- 1750 ---- ---- ---- .068A .081 ---- ---- 1775 ---- ---- ---- .085A .103 ---- ---- 1800 ---- ---- ---- .108A .132 ---- ---- 1825 ---- ---- ---- .137A .169 ---- ---- 1830 ---- ---- ---- .143A .178 ---- ---- 1835 ---- ---- ---- .150A .187 ---- ---- 1840 ---- ---- ---- .157A .196 ---- ---- 1845 ---- ---- ---- .165A .206 ---- ---- 1850 ---- ---- ---- .172A .216 ---- ---- 1855 ---- ---- ---- .181A .227 ---- ---- 1860 ---- ---- ---- .189A .238 ---- ---- 1865 ---- ---- ---- .198A .250 ---- ---- 1870 ---- ---- ---- .207A .262 ---- ---- 1875 ---- ---- ---- .217A .275 ---- ---- 1880 ---- ---- ---- .227A .288 ---- ---- 1885 ---- ---- ---- .238A .302 ---- ---- 1890 ---- ---- ---- .249A .316 ---- ---- 1895 ---- ---- ---- .261A .331 ---- ---- 1900 ---- ---- ---- .273A .347 ---- ---- 1905 ---- ---- ---- .285A .363 ---- ---- 1910 ---- ---- ---- .298A .380 ---- ---- 1915 ---- ---- ---- .312A .397 ---- ---- 1920 ---- ---- ---- .326A .415 ---- ---- 1925 ---- ---- ---- .341A .434 ---- ---- 1930 ---- ---- ---- .356A .453 ---- ---- 1935 ---- ---- ---- .375A .473 ---- ---- 1940 ---- ---- ---- .392A .494 ---- ---- 1945 ---- ---- ---- .409A .515 ---- ---- 1950 ---- ---- ---- .427A .537 ---- ---- 1955 ---- ---- ---- .446A .559 ---- ---- 1960 ---- ---- ---- .465A .582 ---- ---- 1965 ---- ---- ---- .485A .606 ---- ---- 1970 ---- ---- ---- .505A .631 ---- ---- 1975 ---- ---- ---- .526A .656 ---- ---- 1980 .560 .560 .548A .548A .682 ---- 1 ---- 1985 ---- ---- ---- .571A .708 ---- ---- 1990 ---- ---- ---- .594A .735 ---- ---- 1995 ---- ---- ---- .617A .763 ---- ---- 2000 ---- ---- ---- .641A .791 ---- ---- 2005 ---- ---- ---- .666A .820 ---- ---- 2010 ---- ---- ---- .692A .850 ---- ---- 2015 ---- ---- ---- .718A .880 ---- ---- 2020 ---- ---- ---- .744A .911 ---- ---- 2025 ---- ---- ---- .771A .942 ---- ---- 2030 ---- ---- ---- .799A .974 ---- ---- 2050 ---- ---- ---- .915A 1.107 ---- ---- 2075 ---- ---- ---- 1.072A 1.286 ---- ---- 2100 ---- ---- ---- 1.242A 1.476 ---- ---- 2125 ---- ---- ---- 1.423A 1.676 ---- ---- 2150 ---- ---- ---- 1.616A 1.884 ---- ---- 2175 ---- ---- ---- 1.818A 2.099 ---- ---- 2200 ---- ---- ---- 2.028A 2.321 ---- ---- 2225 ---- ---- ---- 2.245A 2.547 ---- ---- 2250 ---- ---- ---- 2.467A 2.777 ---- ---- 2275 ---- ---- ---- 2.693A 3.011 ---- ---- 2300 ---- ---- ---- 2.923A 3.247 ---- ---- 2325 ---- ---- ---- 3.156A 3.486 ---- ---- 2350 ---- ---- ---- 3.392A 3.726 ---- ---- 2375 ---- ---- ---- 3.630A 3.968 ---- ---- 2400 ---- ---- ---- 3.870A 4.211 ---- ---- 2425 ---- ---- ---- 4.111A 4.455 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO DEC22 Silver Option CALL 1000 ---- 9.648B ---- 9.591B 9.667 +.548 9.119 10000 ---- ---- ---- ---- .002 UNCH .002 148 1025 ---- 9.384B ---- 9.384B 9.417 +.548 8.869 1050 ---- 9.148B ---- 9.091B 9.167 +.548 8.619 1075 ---- 8.884B ---- 8.827B 8.917 +.548 8.369 1100 ---- 8.649B ---- 8.591B 8.667 +.548 8.119 1125 ---- 8.384B ---- 8.384B 8.417 +.548 7.869 1150 ---- 8.148B ---- 8.089B 8.167 +.548 7.619 1175 ---- 7.884B ---- 7.824B 7.917 +.548 7.369 1200 ---- 7.648B ---- 7.590B 7.667 +.548 7.119 1225 ---- 7.384B ---- 7.324B 7.417 +.548 6.869 1250 ---- 7.149B ---- 7.091B 7.167 +.548 6.619 1275 ---- 6.884B ---- 6.825B 6.917 +.548 6.369 1300 ---- 6.649B ---- 6.590B 6.667 +.548 6.119 1325 ---- 6.384B ---- 6.325B 6.417 +.548 5.869 1350 ---- 6.149B ---- 6.091B 6.167 +.548 5.619 1375 ---- 5.884B ---- 5.884B 5.917 +.548 5.369 1400 ---- 5.648B ---- 5.590B 5.668 +.548 5.120 1 1425 ---- 5.384B ---- 5.325B 5.418 +.547 4.871 2 1450 ---- 5.147B ---- 5.091B 5.169 +.546 4.623 5 1475 ---- 4.885B ---- 4.829B 4.920 +.545 4.375 3 1500 ---- 4.647B ---- 4.592B 4.671 +.546 4.125 22 1525 ---- 4.386B ---- 4.327B 4.423 +.547 3.876 15 1550 ---- 4.150B ---- 4.095B 4.174 +.545 3.629 11 1565 ---- 3.990B ---- 3.931B 4.025 +.544 3.481 3 1570 ---- 3.940B ---- 3.881B 3.976 +.544 3.432 3 1575 ---- 3.891B ---- 3.891B 3.926 +.543 3.383 10 1580 ---- 3.841B ---- 3.783B 3.877 +.543 3.334 1585 ---- 3.792B ---- 3.733B 3.827 +.541 3.286 1590 ---- 3.743B ---- 3.743B 3.778 +.541 3.237 1595 ---- 3.705B ---- 3.635B 3.729 +.541 3.188 1600 ---- 3.719B ---- 3.601B 3.679 +.540 3.139 16 1605 ---- 3.793B ---- 3.537B 3.630 +.539 3.091 1610 ---- 3.813B ---- 3.488B 3.581 +.539 3.042 1615 ---- 3.804B ---- 3.439B 3.532 +.538 2.994 3 1620 ---- 3.785B ---- 3.390B 3.482 +.537 2.945 3 1625 ---- 3.738B ---- 3.341B 3.433 +.536 2.897 5 1630 3.698 3.698 3.698 3.488A 3.384 +.535 1 2.849 2 1635 3.649 3.649 3.649 3.439A 3.335 +.534 1 2.801 6 1640 ---- 3.594B ---- 3.567B 3.286 +.533 2.753 2 1645 ---- 3.544B ---- 3.518B 3.237 +.532 2.705 5 1650 ---- 3.494B ---- 3.469B 3.189 +.532 2.657 2 13 1655 ---- 3.445B ---- 3.107B 3.140 +.531 2.609 7 1660 ---- 3.396B ---- 3.293B 3.091 +.529 2.562 1665 ---- 3.346B ---- 2.951B 3.042 +.528 2.514 7 1670 ---- 3.296B ---- 2.903B 2.994 +.527 2.467 2 1675 ---- 3.246B ---- 2.854B 2.945 +.525 2.420 17 1680 ---- 3.196B ---- 3.097B 2.897 +.524 2.373 2 1685 ---- 3.147B ---- 3.049B 2.848 +.522 2.326 8 1690 ---- 3.098B ---- 2.768B 2.800 +.521 2.279 7 1695 ---- 3.049B ---- 2.719B 2.752 +.519 2.233 1700 2.606 3.000B 2.606 2.514A 2.704 +.517 2 2.187 8 1705 ---- 2.950B ---- 2.565B 2.656 +.515 2.141 2 1710 ---- 2.901B ---- 2.575B 2.608 +.513 2.095 4 1715 ---- 2.853B ---- 2.469B 2.560 +.510 2.050 1720 ---- 2.804B ---- 2.421B 2.513 +.508 2.005 2 1725 2.369 2.814B 2.369 2.420A 2.466 +.506 2 1.960 11 1730 ---- 2.708B ---- 2.326B 2.418 +.503 1.915 1735 ---- 2.660B ---- 2.336B 2.371 +.500 1.871 2 1740 ---- 2.612B ---- 2.232B 2.324 +.497 1.827 1745 ---- 2.564B ---- 2.242B 2.278 +.495 1.783 2 1750 2.518 2.575B 2.518 2.562B 2.231 +.491 2 1.740 52 1755 ---- 2.470B ---- 2.148B 2.185 +.488 1.697 1760 ---- 2.422B ---- 2.046B 2.139 +.484 1.655 6 1765 ---- 2.375B ---- 1.999B 2.093 +.480 1.613 1770 ---- 2.328B ---- 2.013B 2.048 +.477 1.571 73 1775 ---- 2.341B ---- 2.339B 2.003 +.473 1.530 37 1780 ---- 2.236B ---- 1.864B 1.958 +.469 1.489 2 1785 ---- 2.189B ---- 1.877B 1.913 +.464 1.449 1790 ---- 2.143B ---- 1.787B 1.869 +.460 1.409 2 1795 ---- 2.096B ---- 1.783B 1.825 +.455 1.370 1 1800 1.986 2.112B 1.752 1.852B 1.782 +.451 3 1.331 1 151 1805 ---- 2.005B ---- 1.715B 1.739 +.446 1.293 43 1810 ---- 1.959B ---- 1.683B 1.696 +.441 1.255 20 1815 ---- 1.915B ---- 1.630B 1.654 +.436 1.218 11 1820 ---- 1.875B ---- 1.588B 1.612 +.431 1.181 4 1825 ---- 1.890B ---- 1.888B 1.571 +.426 1 1.145 33 1830 ---- 1.787B ---- 1.497B 1.530 +.420 1.110 13 1835 ---- 1.743B ---- 1.453B 1.489 +.414 1.075 7 1840 ---- 1.700B ---- 1.412B 1.449 +.408 1.041 5 1845 ---- 1.657B 1.002A 1.002A 1.410 +.403 1.007 2 1850 1.352 1.676B .969A 1.473B 1.371 +.396 1 .975 293 1855 ---- 1.574B .937A .937A 1.333 +.390 .943 8 1860 ---- 1.533B .906A .906A 1.295 +.383 .912 42 1865 ---- 1.493B .876A .876A 1.258 +.376 .882 4 1870 ---- 1.453B .846A .846A 1.221 +.368 .853 7 1875 ---- 1.473B .817A .817A 1.185 +.361 .824 5 120 1880 1.002 1.373B .788A 1.159B 1.150 +.354 2 .796 141 1885 ---- 1.334B .761A .761A 1.115 +.347 .768 2 1890 ---- 1.296B .734A .734A 1.081 +.340 .741 28 1895 ---- 1.258B .709A .709A 1.048 +.334 .714 67 1900 .980 1.282B .678A .982A 1.015 +.326 110 .689 29 608 1905 ---- 1.185B .662A .662A .982 +.318 .664 34 1910 ---- 1.148B .638A .638A .951 +.311 .640 24 1915 ---- 1.114B ---- 1.070B .920 +.303 .617 5 1920 .627 1.085B .593A 1.055B .890 +.295 1 .595 2 31 1925 .852 1.107B .569A .827 .860 +.287 96 .573 2 57 1930 ---- 1.059B .548A .548A .832 +.280 .552 8 1935 ---- 1.032B .528A .528A .804 +.273 .531 36 45 1940 .518 1.001B .503A .998B .776 +.265 10 .511 25 1945 .900 .970B .485A .720A .750 +.258 5 .492 53 1950 .584 .948B .466A .697A .724 +.251 128 .473 19 575 1955 .689 .910B .449A .734B .698 +.243 4 .455 9 1960 .693 .882B .432A .649A .674 +.237 2 .437 43 1965 .631 .853B .415A .627A .650 +.229 7 .421 31 1970 .787 .834B .399A .607A .627 +.223 6 .404 22 1975 .700 .807B .384A .584A .604 +.215 198 .389 23 426 1980 .735 .780B .369A .614B .582 +.209 5 .373 82 1985 .563 .755B .355A .542A .560 +.201 4 .359 25 1990 .647 .729B .341A .657B .539 +.195 1 .344 21 1995 .678 .705B .328A .439A .519 +.188 3 .331 2 15 2000 .385 .681B .315A .527B .499 +.181 91 .318 39 4123 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 .616 .658B .303A .656B .480 +.175 2 .305 11 2010 ---- .635B .291A .291A .461 +.168 .293 1 10 2015 .447 .613B .279A .431A .443 +.162 1 .281 1 10 2020 ---- .591B .268A .268A .426 +.156 .270 151 2025 .554 .571B .257A .562B .409 +.150 42 .259 144 2030 .364 .550B .247A .331A .393 +.145 1 .248 33 2035 ---- .530B .237A .237A .377 +.139 1 .238 2 2040 .488 .510B .227A .306A .362 +.133 3 .229 1 24 2045 ---- .491B .218A .218A .348 +.128 .220 10 2050 .299 .478 .209A .320 .334 +.123 88 .211 30 482 2055 .292 .454B .200A .269A .321 +.119 1 .202 14 2060 .397 .437B .193A .281A .308 +.114 5 .194 34 2065 .337 .421B .185A .247A .296 +.110 7 .186 72 96 2070 .409 .409 .178A .237A .284 +.105 2 .179 35 2075 .332 .390B .260 .260 .273 +.102 36 .171 31 318 2080 .337 .375B .271 .253A .262 +.097 8 .165 1 205 2085 .228 .361B .228 .210A .252 +.094 2 .158 1 101 2090 .237 .348B .237 .346B .242 +.090 1 .152 2 47 2095 .266 .335B .210 .193A .232 +.086 23 .146 19 2100 .159 .325 .159 .216B .223 +.083 169 .140 28 2547 2105 ---- .312B ---- .312B .214 +.080 .134 23 2110 .207 .301B .207 .216B .206 +.077 2 .129 14 2115 ---- .289B ---- .289B .198 +.074 .124 7 2120 ---- .278B ---- .276B .190 +.071 .119 16 2125 ---- .268B ---- .267B .183 +.069 28 .114 261 2130 ---- .259B ---- .257B .176 +.066 .110 133 2135 ---- .249B ---- .248B .169 +.063 .106 19 2140 ---- .240B ---- .239B .163 +.061 .102 2 18 2145 .222 .231B .222 .231B .157 +.059 2 .098 7 2150 .195 .222B .195 .128A .151 +.057 40 .094 7 632 2155 ---- .214B ---- .214B .146 +.055 .091 2 2160 ---- .206B ---- .206B .140 +.053 .087 6 2165 ---- .199B ---- .199B .135 +.051 .084 7 2170 ---- .192B ---- .192B .130 +.049 1 .081 12 2175 ---- .185B ---- .185B .126 +.048 5 .078 10 60 2180 ---- .179B ---- .179B .121 +.046 .075 20 2185 ---- .173B ---- .173B .117 +.045 1 .072 1 11 2190 .098 .167B .098 .125B .113 +.043 2 .070 2 2195 .103 .161B .103 .161B .109 +.042 14 .067 26 2200 .134 .158B .106 .110B .105 +.040 1146 .065 14 3145 2205 .095 .150B .095 .150B .101 +.038 14 .063 5 2210 ---- .144B ---- .144B .097 +.037 .060 1 2215 ---- .139B ---- .139B .094 +.036 .058 2220 ---- .134B ---- .134B .091 +.035 .056 16 2225 .100 .129B .100 .078A .088 +.034 1 .054 350 2230 ---- .125B ---- .125B .085 +.032 .053 15 2235 ---- .121B ---- .121B .082 +.031 .051 2 2240 ---- .116B ---- .116B .079 +.030 1 .049 2 2245 ---- .113B ---- .113B .076 +.028 .048 5 2250 ---- .109B ---- .109B .074 +.028 64 .046 16 1343 2255 ---- .105B ---- .105B .071 +.026 .045 12 2260 .076 .102B .076 .072A .069 +.026 6 .043 1 16 2265 .073 .098B .073 .074B .067 +.025 1 .042 1 2270 ---- .095B ---- .095B .065 +.025 .040 1 2275 ---- .092B ---- .092B .062 +.023 .039 87 2280 .056 .088B .056 .088B .060 +.022 2 .038 345 2285 ---- .085B ---- .085B .058 +.021 .037 9 2290 ---- .082B ---- .082B .057 +.021 .036 3 2295 ---- .079B ---- .079B .055 +.020 .035 1 2300 .068 .080 .068 .051A .053 +.019 1217 .034 19 2734 2305 ---- .074B ---- .074B .052 +.019 .033 1 2310 ---- .072B ---- .072B .050 +.018 1 .032 10 2325 ---- .065B ---- .065B .046 +.017 1 .029 7 307 2350 .046 .056B .046 .040A .039 +.014 1 .025 481 2375 ---- .048B ---- .048B .034 +.012 5 .022 1 296 2400 .025 .043B .025 .034 .030 +.010 96 .020 25 1510 2425 .023 .036B .023 .036B .027 +.010 4 .017 45 2450 .025 .032B .025 .032B .024 +.009 1 .015 1 377 2475 ---- .027B ---- .027B .022 +.008 .014 134 2500 .020 .029 .020 .023 .020 +.008 70 .012 17 3307 2525 ---- .021B ---- .021B .018 +.007 .011 36 2550 ---- .019B ---- .019B .017 +.007 .010 321 2575 ---- .017B ---- .017B .016 +.007 .009 23 2600 .016 .018 .014 .015 .015 +.007 7 .008 10 1657 2625 ---- .013B ---- .013B .014 +.007 .007 65 2650 ---- .012B ---- .012B .013 +.006 .007 129 2675 ---- .011B ---- .011B .013 +.007 .006 69 2700 .012 .012 .010 .010 .012 +.006 8 .006 3 1906 2725 ---- .009B ---- .009B .011 +.005 .006 37 2750 ---- .008B ---- .008B .010 +.005 10 .005 625 2775 ---- .007B ---- .007B .010 +.005 .005 13 2800 .005 .007B .005 .005 .009 +.004 1 .005 402 2825 ---- .006B ---- .006B .009 +.004 .005 22 2850 ---- .006B ---- .006B .008 +.003 .005 243 2875 ---- .005B ---- .005B .008 +.004 .004 39 2900 ---- .005B ---- .005B .007 +.003 .004 313 2925 ---- ---- ---- ---- .007 +.003 .004 12 2950 ---- ---- ---- ---- .007 +.003 .004 60 2975 ---- ---- ---- ---- .006 +.002 .004 31 3000 ---- .006B ---- .006B .006 +.002 .004 2167 3025 ---- ---- ---- ---- .006 +.002 .004 504 3050 ---- ---- ---- ---- .005 +.001 .004 175 3075 ---- ---- ---- ---- .005 +.001 .004 80 3100 ---- ---- ---- ---- .005 +.001 .004 232 3125 ---- ---- ---- ---- .005 +.001 .004 93 3150 .006 .006 .006 .006 .005 +.001 3 .004 102 3175 ---- ---- ---- ---- .005 +.001 .004 35 3200 ---- ---- ---- ---- .004 UNCH .004 20 229 3225 ---- ---- ---- ---- .004 UNCH .004 14 3250 ---- ---- ---- ---- .004 UNCH .004 57 3275 ---- ---- ---- ---- .004 UNCH .004 11 3300 ---- ---- ---- ---- .004 +.001 .003 491 3325 ---- ---- ---- ---- .004 +.001 .003 26 3350 ---- ---- ---- ---- .004 +.001 .003 20 3375 ---- ---- ---- ---- .004 +.001 .003 15 3400 ---- ---- ---- ---- .004 +.001 .003 839 3425 ---- ---- ---- ---- .004 +.001 .003 66 3450 ---- ---- ---- ---- .004 +.001 .003 63 3475 ---- ---- ---- ---- .003 UNCH .003 22 3500 ---- ---- ---- ---- .003 UNCH .003 508 3525 ---- ---- ---- ---- .003 UNCH .003 2 3550 ---- ---- ---- ---- .003 UNCH .003 8 3575 ---- ---- ---- ---- .003 UNCH .003 12 3600 ---- ---- ---- ---- .003 UNCH .003 68 3625 ---- ---- ---- ---- .003 UNCH .003 6 3650 ---- ---- ---- ---- .003 UNCH .003 9 3675 ---- ---- ---- ---- .003 UNCH .003 7 3700 ---- ---- ---- ---- .003 UNCH .003 49 3725 ---- ---- ---- ---- .003 UNCH .003 5 3750 ---- ---- ---- ---- .003 UNCH .003 13 3775 ---- ---- ---- ---- .003 UNCH .003 6 3800 ---- ---- ---- ---- .003 UNCH .003 14 3825 ---- ---- ---- ---- .003 UNCH .003 6 3850 ---- ---- ---- ---- .003 UNCH .003 14 3875 ---- ---- ---- ---- .003 UNCH .003 67 3900 ---- ---- ---- ---- .003 UNCH .003 6 3925 ---- ---- ---- ---- .003 UNCH .003 5 3950 ---- ---- ---- ---- .003 UNCH .003 7 3975 ---- ---- ---- ---- .003 UNCH .003 14 4000 .006 .006 .006 .005A .003 UNCH 5 .003 7337 4025 ---- ---- ---- ---- .003 UNCH .003 4050 ---- ---- ---- ---- .003 UNCH .003 71 4100 ---- ---- ---- ---- .003 UNCH .003 22 45 4200 ---- ---- ---- ---- .003 UNCH .003 32 4300 ---- ---- ---- ---- .003 UNCH .003 49 4400 ---- ---- ---- ---- .003 UNCH .003 18 4500 ---- ---- ---- ---- .003 UNCH .003 465 4600 ---- ---- ---- ---- .003 UNCH .003 26 5000 ---- ---- ---- ---- .003 UNCH .003 7776 6000 ---- ---- ---- ---- .003 UNCH .003 720 7000 .002 .002 .002 .002 .003 +.001 4 .002 1133 725 ---- 12.383B ---- 12.326B 12.417 +.548 11.869 750 ---- 12.145B ---- 12.090B 12.167 +.548 11.619 775 ---- 11.883B ---- 11.826B 11.917 +.548 11.369 800 ---- 11.645B ---- 11.590B 11.667 +.548 11.119 8000 ---- ---- ---- ---- .002 UNCH .002 831 825 ---- 11.383B ---- 11.326B 11.417 +.548 10.869 850 ---- 11.145B ---- 11.090B 11.167 +.548 10.619 875 ---- 10.883B ---- 10.827B 10.917 +.548 10.369 900 ---- 10.645B ---- 10.590B 10.667 +.548 10.119 925 ---- 10.383B ---- 10.383B 10.417 +.548 9.869 950 ---- 10.145B ---- 10.090B 10.167 +.548 9.619 975 ---- 9.883B ---- 9.883B 9.917 +.548 9.369 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.828 +.532 9.296 10000 ---- ---- ---- ---- .002 -.001 .003 17 1025 ---- ---- ---- ---- 9.578 +.532 9.046 1050 ---- ---- ---- ---- 9.328 +.532 8.796 1075 ---- ---- ---- ---- 9.078 +.532 8.546 1100 ---- ---- ---- ---- 8.828 +.532 8.296 1125 ---- ---- ---- ---- 8.578 +.532 8.046 1150 ---- ---- ---- ---- 8.328 +.532 7.796 1175 ---- ---- ---- ---- 8.078 +.532 7.546 1200 ---- ---- ---- ---- 7.828 +.532 7.296 1225 ---- ---- ---- ---- 7.578 +.532 7.046 1250 ---- ---- ---- ---- 7.328 +.532 6.796 1275 ---- ---- ---- ---- 7.078 +.531 6.547 1300 ---- ---- ---- ---- 6.828 +.530 6.298 1325 ---- ---- ---- ---- 6.579 +.529 6.050 1350 ---- ---- ---- ---- 6.330 +.528 5.802 1375 ---- ---- ---- ---- 6.082 +.527 5.555 1 1400 ---- ---- ---- ---- 5.834 +.526 5.308 1 1425 ---- 5.270B ---- ---- 5.587 +.524 5.063 2 1450 ---- 5.548B ---- ---- 5.340 +.522 4.818 1 1475 ---- 5.404B ---- ---- 5.095 +.520 4.575 1 1500 ---- 5.158B ---- ---- 4.851 +.519 4.332 4 1525 ---- 4.914B ---- 4.481B 4.607 +.515 4.092 2 5 1550 ---- 4.670B ---- 4.265B 4.366 +.512 3.854 1 2 1575 ---- 4.429B ---- 4.261B 4.126 +.508 3.618 1 1600 4.180 4.247B 4.180 4.245B 3.888 +.503 2 3.385 3 1625 3.993 4.009B 3.993 3.472A 3.653 +.497 2 3.156 2 1630 ---- 3.901B ---- 3.488B 3.606 +.495 3.111 1635 ---- 3.853B ---- 3.382B 3.560 +.494 3.066 1640 ---- 3.806B ---- 3.336B 3.513 +.492 3.021 1645 ---- 3.759B ---- 3.290B 3.467 +.491 2.976 1650 ---- 3.773B ---- 3.771B 3.421 +.489 2.932 2 1655 ---- 3.666B ---- 3.249B 3.375 +.488 2.887 1660 ---- 3.621B ---- 3.204B 3.329 +.486 2.843 1665 ---- 3.572B ---- 3.158B 3.283 +.484 2.799 1 1670 ---- 3.526B ---- 3.113B 3.238 +.482 2.756 3 1675 3.547 3.547 3.547 3.016A 3.192 +.480 2 2.712 1 1680 ---- 3.433B ---- 2.973B 3.147 +.478 2.669 1685 ---- 3.387B ---- 2.927B 3.102 +.476 2.626 1690 ---- 3.342B ---- 2.883B 3.057 +.474 2.583 1 1695 ---- 3.296B ---- 2.839B 3.013 +.472 2.541 1700 ---- 3.312B ---- 3.310B 2.968 +.469 2.499 8 1705 ---- 3.205B ---- 2.805B 2.924 +.467 2.457 1710 ---- 3.160B ---- 2.762B 2.880 +.464 2.416 1715 ---- 3.115B ---- 2.753B 2.837 +.463 2.374 1 1720 ---- 3.071B ---- 2.687B 2.793 +.460 2.333 1 1725 ---- 3.087B ---- 3.085B 2.750 +.457 2.293 1 1730 ---- 2.982B ---- 2.682B 2.707 +.455 2.252 1735 ---- 2.938B ---- 2.642B 2.664 +.452 2.212 1 1740 ---- 2.894B ---- 2.592B 2.621 +.448 2.173 1745 ---- 2.850B ---- 2.549B 2.579 +.446 2.133 1 1750 ---- 2.868B ---- 2.866B 2.537 +.443 2.094 4 1755 ---- 2.764B ---- 2.461B 2.496 +.440 2.056 1760 ---- 2.721B ---- 2.419B 2.454 +.436 2.018 2 1765 ---- 2.678B ---- 2.376B 2.413 +.433 1.980 2 1770 ---- 2.636B ---- 2.278B 2.372 +.430 1.942 2 1775 ---- 2.654B ---- 2.652B 2.332 +.427 1.905 4 1780 ---- 2.552B ---- 2.190B 2.292 +.423 1.869 5 1785 ---- 2.510B ---- 2.148B 2.252 +.420 1.832 2 1790 ---- 2.468B ---- 2.197B 2.212 +.416 1.796 1795 ---- 2.427B ---- ---- 2.173 +.412 1.761 4 1800 2.349 2.447B 2.248 1.979A 2.134 +.408 26 1.726 518 1805 ---- 2.346B ---- 1.930B 2.096 +.405 1.691 1 1810 ---- 2.305B ---- 1.890B 2.058 +.401 1.657 2 1815 ---- 2.265B ---- 1.851B 2.020 +.397 1.623 1820 ---- 2.225B ---- 1.813B 1.983 +.393 1.590 1825 ---- 2.247B ---- 2.245B 1.946 +.389 1.557 132 1830 ---- 2.147B ---- 1.736B 1.909 +.384 1.525 2 1835 ---- 2.108B 1.488A 1.488A 1.873 +.379 1.494 1 1840 ---- 2.070B 1.456A 1.456A 1.838 +.375 1.463 4 1845 ---- 2.032B 1.425A 1.425A 1.802 +.370 1.432 2 1850 ---- 2.056B 1.394A 1.394A 1.768 +.366 1.402 13 14 1855 1.370 1.956B 1.363A 1.365A 1.734 +.361 2 1.373 3 10 1860 ---- 1.920B 1.335A 1.335A 1.700 +.356 1.344 1865 ---- 1.883B 1.306A 1.306A 1.666 +.350 1.316 2 1870 ---- 1.847B 1.277A 1.277A 1.634 +.346 1.288 2 1875 1.251 1.874B 1.249A 1.469A 1.601 +.341 4 1.260 50 1880 ---- 1.777B 1.221A 1.221A 1.569 +.336 1.233 10 1885 ---- 1.741B 1.194A 1.194A 1.537 +.331 1.206 2 31 1890 ---- 1.707B 1.168A 1.168A 1.506 +.327 1.179 3 1895 1.160 1.675B 1.141A 1.153A 1.475 +.323 2 1.152 2 1900 1.609 1.703B 1.115A 1.411A 1.444 +.318 28 1.126 6 104 1905 ---- 1.621B 1.090A 1.090A 1.414 +.314 1.100 12 1910 ---- 1.602B 1.065A 1.065A 1.384 +.310 1.074 1915 1.533 1.592B 1.041A 1.247A 1.355 +.305 6 1.050 2 55 1920 ---- 1.572B 1.018A 1.018A 1.326 +.300 1.026 2 1925 1.459 1.543B .994A 1.189A 1.298 +.295 15 1.003 71 1930 ---- 1.511B .972A .972A 1.270 +.290 .980 2 1935 ---- 1.481B .949A .949A 1.244 +.286 .958 2 1940 ---- 1.451B .927A .927A 1.218 +.282 2 .936 2 4 1945 1.127 1.421B .906A 1.267B 1.193 +.279 4 .914 79 1950 .885 1.393B .884A .884A 1.167 +.274 6 .893 8 162 1955 1.113 1.364B .864A 1.215B 1.143 +.271 2 .872 3 1960 1.286 1.337B .844A 1.015A 1.118 +.266 2 .852 2 1965 ---- 1.309B .825A .825A 1.093 +.260 .833 1970 1.260 1.282B .806A .971A 1.069 +.255 1 .814 1 1975 ---- 1.257B .787A .787A 1.046 +.251 .795 13 23 1980 ---- 1.231B .768A .768A 1.022 +.245 .777 10 10 1985 1.148 1.205B .750A .909A .999 +.240 2 .759 4 1990 ---- 1.180B .733A .733A .977 +.236 .741 3 2 1995 ---- 1.155B .716A .716A .955 +.231 .724 2 2 2000 .970 1.131B .699A .905A .933 +.226 29 .707 34 347 2005 ---- 1.107B .682A .682A .912 +.222 .690 2 2010 ---- 1.083B .666A .666A .891 +.217 .674 2 2015 ---- 1.060B .650A .650A .870 +.212 .658 2 2020 ---- 1.037B .635A .635A .850 +.208 .642 6 2025 .990 1.015B .620A .754A .830 +.203 7 .627 8 219 2030 ---- .993B .606A .606A .811 +.199 .612 1 2035 ---- .972B .591A .591A .792 +.195 .597 2 2040 ---- .951B .577A .577A .773 +.190 .583 3 2045 .749 .930B .564A .735A .755 +.186 2 .569 4 2050 ---- .909B .550A .550A .737 +.182 8 .555 5 78 2055 ---- .889B .537A .537A .720 +.178 .542 2060 .698 .870B .524A .685A .703 +.174 3 .529 19 2065 ---- .851B .512A .512A .687 +.171 .516 2070 ---- .832B .500A .500A .671 +.167 .504 2075 ---- .813B .487A .487A .655 +.163 1 .492 55 2080 .477 .795B .476A .476A .640 +.160 1 .480 2085 ---- .777B .466A .466A .625 +.156 .469 7 2090 .454 .760B .454 .759B .610 +.152 1 .458 1 1 2095 ---- .743B .444A .444A .596 +.149 2 .447 1 8 2100 .700 .727B .433A .527A .582 +.146 16 .436 10 686 2105 ---- .710B .423A .423A .568 +.142 .426 89 2110 ---- .694B .413A .413A .555 +.139 .416 2 2115 ---- .679B .403A .403A .542 +.136 .406 2120 ---- .663B .394A .394A .530 +.134 .396 2125 ---- .648B .385A .385A .517 +.130 8 .387 5 228 2130 ---- .634B .376A .376A .505 +.127 .378 2135 ---- .619B .367A .367A .493 +.124 .369 2 2140 ---- .605B .358A .358A .482 +.122 .360 2 2145 ---- .589B .350A .350A .471 +.119 .352 3 2150 ---- .578B .342A .342A .460 +.116 6 .344 35 222 2155 ---- .563B .334A .334A .449 +.113 .336 1 2160 ---- .550B .327A .327A .439 +.111 .328 2 2165 ---- .540B .319A .319A .429 +.109 .320 3 2170 ---- .525B .312A .312A .419 +.106 .313 1 2175 ---- .514B .305A .305A .409 +.103 .306 16 2180 ---- .504B .298A .298A .400 +.101 .299 2185 ---- .492B .291A .291A .391 +.099 .292 2190 ---- .483B ---- .483B .382 +.097 .285 4 2195 ---- .473B .278A .278A .373 +.094 .279 1 2200 .390 .463B .355 .375B .364 +.092 74 .272 739 2205 ---- .453B ---- .453B .356 +.090 .266 2210 ---- .442B ---- .442B .348 +.088 .260 3 2215 ---- .433B ---- .433B .340 +.085 .255 4 2220 .336 .422B .336 .342B .333 +.084 1 .249 8 2225 ---- .413B ---- .412B .325 +.082 10 .243 5 109 2230 ---- .404B ---- .403B .318 +.080 .238 1 2235 ---- .395B ---- .392B .311 +.078 .233 2 2240 ---- .386B ---- .385B .304 +.076 .228 7 2245 ---- .378B ---- .377B .297 +.074 .223 2 2250 ---- .369B ---- .369B .290 +.072 .218 111 2255 ---- .361B ---- .361B .284 +.071 .213 1 17 2260 ---- .354B ---- .353B .278 +.070 .208 10 2265 ---- .346B ---- .345B .272 +.068 .204 2270 ---- .338B ---- .338B .266 +.066 .200 2275 ---- .331B ---- .331B .260 +.065 .195 102 2280 ---- .324B ---- .324B .254 +.063 .191 3 2285 ---- .316B ---- .316B .249 +.062 .187 2290 ---- .310B ---- .310B .243 +.060 .183 1 2295 ---- .303B ---- .303B .238 +.059 .179 2300 .235 .300B .207 .251B .233 +.057 37 .176 22 378 2305 ---- .290B ---- .290B .228 +.056 .172 2310 ---- .284B ---- .284B .223 +.055 .168 2315 ---- .279B ---- .279B .219 +.054 .165 2320 ---- .273B ---- .273B .214 +.053 .161 2325 ---- .267B ---- .267B .209 +.051 10 .158 20 2350 .189 .241B .189 .203B .189 +.046 2 .143 29 422 2375 ---- .218B ---- .218B .170 +.041 .129 1 12 2400 .135 .197B .135 .197B .154 +.036 11 .118 5 386 2425 ---- .179B ---- .179B .140 +.033 .107 50 2450 .135 .163B .135 .131A .128 +.030 3 .098 216 2475 ---- .148B ---- .148B .117 +.027 .090 212 2500 .130 .139 .130 .104A .107 +.025 33 .082 5 672 2525 ---- .123B ---- .123B .098 +.022 .076 8 2550 ---- .113B ---- .113B .091 +.021 .070 526 2575 ---- .103B ---- .103B .084 +.019 .065 9 2600 ---- .095B ---- .095B .078 +.018 .060 122 2625 ---- .088B ---- .088B .072 +.016 .056 1 152 2650 ---- .081B ---- .081B .067 +.015 .052 11 2675 ---- .075B ---- .075B .063 +.014 .049 1 4 2700 .045 .070B .045 .059B .059 +.013 6 .046 30 2725 ---- .065B ---- .065B .055 +.012 .043 14 2750 ---- .060B ---- .060B .052 +.011 2 .041 6 2775 ---- .056B ---- .056B .049 +.011 .038 2800 .050 .053B .050 .053B .046 +.010 2 .036 479 2825 ---- .049B ---- .049B .044 +.010 .034 2 2850 ---- .046B ---- .046B .042 +.009 .033 4 2875 ---- .043B ---- .043B .040 +.009 .031 34 2900 ---- .041B ---- .041B .038 +.009 .029 13 2925 ---- .039B ---- .039B .036 +.008 .028 1 1 2950 ---- .036B ---- .036B .034 +.007 .027 6 2975 ---- .034B ---- .034B .033 +.008 .025 1 3000 ---- .033B ---- .033B .031 +.007 .024 1 1333 3025 ---- .031B ---- .031B .030 +.007 .023 3050 ---- .029B ---- .029B .029 +.007 .022 8 3075 ---- .028B ---- .028B .028 +.007 .021 1 3100 ---- .026B ---- .026B .027 +.007 .020 1 3125 ---- .025B ---- .025B .026 +.006 .020 1 3150 ---- .024B ---- .024B .025 +.006 .019 14 3250 ---- .020B ---- .020B .021 +.005 .016 7 3300 ---- .018B ---- .018B .020 +.005 .015 3400 ---- .015B ---- .015B .018 +.005 .013 3500 ---- .013B ---- .013B .016 +.004 .012 22 3600 ---- .011B ---- .011B .014 +.004 .010 72 3700 ---- ---- ---- ---- .013 +.004 .009 3800 ---- ---- ---- ---- .012 +.004 .008 22 3900 ---- ---- ---- ---- .011 +.003 .008 4000 ---- ---- ---- ---- .010 +.003 .007 1998 4200 ---- ---- ---- ---- .009 +.003 .006 4500 ---- ---- ---- ---- .007 +.002 .005 20 5000 ---- ---- ---- ---- .005 +.001 .004 1993 6000 ---- ---- ---- ---- .003 UNCH .003 107 7000 ---- ---- ---- ---- .002 -.001 .003 2 775 ---- ---- ---- ---- 12.078 +.532 11.546 800 ---- ---- ---- ---- 11.828 +.532 11.296 825 ---- ---- ---- ---- 11.578 +.532 11.046 850 ---- ---- ---- ---- 11.328 +.532 10.796 875 ---- ---- ---- ---- 11.078 +.532 10.546 900 ---- ---- ---- ---- 10.828 +.532 10.296 925 ---- ---- ---- ---- 10.578 +.532 10.046 950 ---- ---- ---- ---- 10.328 +.532 9.796 975 ---- ---- ---- ---- 10.078 +.532 9.546 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.828 +.532 9.296 1025 ---- ---- ---- ---- 9.578 +.532 9.046 1050 ---- ---- ---- ---- 9.328 +.532 8.796 1075 ---- ---- ---- ---- 9.078 +.532 8.546 1100 ---- ---- ---- ---- 8.828 +.532 8.296 1125 ---- ---- ---- ---- 8.578 +.532 8.046 1150 ---- ---- ---- ---- 8.328 +.532 7.796 1175 ---- ---- ---- ---- 8.078 +.532 7.546 1200 ---- ---- ---- ---- 7.828 +.531 7.297 1225 ---- ---- ---- ---- 7.579 +.531 7.048 1250 ---- ---- ---- ---- 7.330 +.530 6.800 1275 ---- ---- ---- ---- 7.082 +.529 6.553 1300 ---- ---- ---- ---- 6.834 +.528 6.306 1325 ---- 6.263B ---- ---- 6.587 +.526 6.061 1350 ---- 6.541B ---- 6.230B 6.341 +.525 5.816 1375 ---- 6.395B ---- 6.054B 6.096 +.523 5.573 1400 ---- 6.150B ---- 5.753B 5.852 +.521 5.331 1 1425 ---- 5.905B ---- 5.482B 5.609 +.519 5.090 1 1450 ---- 5.662B ---- 5.327B 5.368 +.517 4.851 1475 ---- 5.420B ---- 5.077B 5.128 +.514 4.614 1500 ---- 5.180B ---- 5.166B 4.889 +.509 4.380 1525 ---- 5.010B ---- 5.008B 4.653 +.505 4.148 1550 ---- 4.773B ---- 4.769B 4.418 +.499 3.919 1575 ---- 4.539B ---- 4.537B 4.187 +.492 3.695 1600 ---- 4.308B ---- 4.306B 3.959 +.485 3.474 1 1625 ---- 4.080B ---- 4.078B 3.735 +.476 3.259 1650 ---- 3.855B ---- 3.853B 3.515 +.467 3.048 1675 ---- 3.634B ---- 3.632B 3.300 +.456 2.844 1700 ---- 3.418B ---- 3.416B 3.090 +.444 2.646 22 1725 ---- 3.207B ---- 3.205B 2.886 +.432 2.454 1730 ---- 3.088B ---- 2.810B 2.846 +.429 2.417 1735 ---- 3.046B ---- 2.770B 2.806 +.426 2.380 1740 ---- 3.005B ---- 2.722B 2.766 +.423 2.343 1745 ---- 2.964B ---- 2.685B 2.727 +.420 2.307 1750 ---- 3.001B ---- 2.997B 2.688 +.417 2.271 2 2 1755 ---- 2.882B ---- 2.607B 2.649 +.414 2.235 1760 ---- 2.842B ---- 2.566B 2.611 +.411 2.200 1765 ---- 2.801B ---- 2.527B 2.573 +.408 2.165 1770 ---- 2.762B ---- 2.488B 2.535 +.405 2.130 1775 ---- 2.802B ---- 2.798B 2.498 +.402 2.096 1780 ---- 2.682B ---- 2.410B 2.460 +.398 2.062 1785 ---- 2.643B ---- 2.383B 2.424 +.396 2.028 1790 ---- 2.604B ---- 2.338B 2.387 +.392 1.995 1795 ---- 2.566B ---- 2.309B 2.351 +.389 1.962 1800 ---- 2.610B ---- 2.608B 2.315 +.386 1.929 3 1805 ---- 2.490B ---- 2.237B 2.279 +.382 1.897 1810 ---- 2.452B ---- 2.201B 2.244 +.379 1.865 1815 ---- 2.415B ---- 2.156B 2.209 +.375 1.834 1820 ---- 2.378B ---- 2.121B 2.175 +.372 1.803 4 1825 ---- 2.425B ---- 2.423B 2.141 +.369 1.772 10 1830 ---- 2.305B ---- 2.052B 2.107 +.365 1.742 1835 ---- 2.269B ---- 2.019B 2.074 +.362 1.712 4 4 1840 ---- 2.233B ---- 1.985B 2.040 +.357 1.683 4 4 1845 ---- 2.198B ---- 1.952B 2.008 +.354 1.654 3 1850 ---- 2.248B ---- 2.245B 1.975 +.350 1.625 38 1855 ---- 2.129B ---- 1.887B 1.943 +.346 1.597 2 1860 ---- 2.094B ---- 1.896B 1.912 +.343 1.569 1865 ---- 2.060B ---- 1.900B 1.880 +.339 1.541 1870 ---- 2.026B ---- 1.910B 1.850 +.336 1.514 1875 ---- 2.080B ---- 2.077B 1.819 +.331 1.488 8 1880 ---- 1.961B ---- 1.915B 1.789 +.328 1.461 1885 ---- 1.929B ---- 1.928B 1.759 +.323 1.436 1890 ---- 1.936B ---- 1.936B 1.730 +.320 1.410 1895 ---- 1.940B ---- 1.935B 1.701 +.316 1.385 1900 ---- 1.921B ---- 1.918B 1.672 +.312 1.360 16 1905 ---- 1.888B ---- 1.882B 1.644 +.308 1.336 1910 ---- 1.858B ---- 1.852B 1.616 +.304 1.312 1915 ---- 1.828B ---- 1.822B 1.588 +.300 1.288 1920 ---- 1.798B ---- 1.793B 1.561 +.296 1.265 1925 1.517 1.772B 1.517 1.431A 1.534 +.292 1 1.242 32 1930 ---- 1.740B ---- 1.734B 1.508 +.288 1.220 1935 ---- 1.712B ---- 1.700B 1.482 +.284 1.198 1940 ---- 1.683B ---- 1.671B 1.456 +.280 1.176 1945 ---- 1.656B ---- 1.650B 1.431 +.276 1.155 1950 ---- 1.632B ---- 1.629B 1.406 +.272 1.134 80 1955 ---- 1.601B ---- 1.595B 1.382 +.269 1.113 1960 ---- 1.578B ---- 1.575B 1.357 +.264 1.093 1965 ---- 1.552B ---- 1.549B 1.334 +.261 1.073 1970 ---- 1.526B ---- 1.524B 1.310 +.256 1.054 1975 ---- 1.500B ---- 1.500B 1.287 +.253 1.034 122 1980 ---- 1.475B ---- 1.475B 1.264 +.249 1.015 1985 ---- 1.450B ---- 1.450B 1.242 +.245 .997 1990 ---- 1.426B .974A .974A 1.220 +.241 .979 1995 ---- 1.402B .956A .956A 1.198 +.237 .961 2000 ---- 1.378B .939A .939A 1.177 +.234 1 .943 522 2005 ---- 1.355B .922A .922A 1.156 +.230 .926 2010 ---- 1.332B .905A .905A 1.136 +.227 .909 2015 ---- 1.309B .888A .888A 1.115 +.222 .893 2020 ---- 1.287B .872A .872A 1.095 +.219 .876 2025 ---- 1.265B .856A .856A 1.076 +.216 1 .860 3 2030 ---- 1.243B .840A .840A 1.057 +.212 .845 2035 ---- 1.222B .825A .825A 1.038 +.209 .829 2040 ---- 1.201B .810A .810A 1.019 +.205 .814 2045 ---- 1.180B .795A .795A 1.001 +.202 .799 2050 ---- 1.160B .781A .781A .983 +.198 .785 36 2055 ---- 1.140B .767A .767A .965 +.194 .771 2060 ---- 1.120B .753A .753A .948 +.191 .757 2065 ---- 1.101B .739A .739A .931 +.188 .743 2070 ---- 1.081B .726A .726A .914 +.185 .729 2075 ---- 1.063B .713A .713A .898 +.182 .716 17 2080 ---- 1.044B .700A .700A .881 +.178 .703 2085 ---- 1.026B .687A .687A .866 +.175 .691 2090 ---- 1.008B .675A .675A .850 +.172 .678 2095 ---- .990B .663A .663A .835 +.169 .666 2100 .880 .973B .651A .810 .820 +.166 2 .654 29 2105 ---- .956B .639A .639A .805 +.163 .642 2110 ---- .939B .628A .628A .791 +.160 .631 2115 ---- .923B .617A .617A .776 +.157 .619 2120 ---- .907B .606A .606A .762 +.154 .608 2125 ---- .891B .595A .595A .749 +.151 .598 13 2130 ---- .875B .584A .584A .735 +.148 .587 2135 ---- .860B .574A .574A .722 +.146 .576 2140 ---- .844B .564A .564A .709 +.143 .566 2145 ---- .830B .554A .554A .697 +.141 .556 2150 .810 .815B .544A .635A .684 +.138 2 .546 546 2155 ---- .801B .535A .535A .672 +.135 .537 2160 ---- .787B .526A .526A .660 +.133 .527 2165 ---- .773B .516A .516A .648 +.130 .518 2170 ---- .759B .507A .507A .637 +.128 .509 2175 .614 .746B .499A .661B .625 +.125 10 .500 38 2200 ---- .683B .457A .457A .572 +.114 1 .458 173 2225 ---- .626B ---- .626B .524 +.104 .420 29 2250 ---- .577B ---- .575B .480 +.094 .386 15 2275 ---- .530B ---- .528B .441 +.086 .355 2300 ---- .487B ---- .487B .405 +.078 20 .327 77 2325 ---- .448B ---- .448B .373 +.072 .301 8 2350 ---- .413B ---- .413B .344 +.066 .278 6 2375 ---- .381B ---- .381B .317 +.060 .257 7 2400 ---- .353B ---- .353B .293 +.055 .238 1 98 2425 ---- .326B ---- .326B .272 +.051 .221 2 2450 ---- .303B ---- .303B .252 +.046 .206 500 2475 ---- .281B ---- .281B .235 +.044 .191 5 2500 .229 .262B .229 .262B .219 +.041 1 .178 427 2525 ---- .243B ---- .243B .204 +.038 .166 9 2550 ---- .227B ---- .227B .191 +.035 .156 6 2575 ---- .211B ---- .211B .179 +.033 .146 2600 ---- .198B ---- .198B .167 +.031 .136 12 2625 ---- .185B ---- .185B .157 +.029 .128 12 2650 ---- .173B ---- .173B .148 +.028 .120 18 2675 ---- .162B ---- .162B .139 +.026 .113 15 2700 ---- .152B ---- .152B .132 +.025 .107 9 2725 ---- .143B ---- .143B .124 +.023 .101 3 2750 ---- .135B ---- .135B .118 +.023 .095 6 2775 ---- .127B ---- .127B .111 +.021 .090 1 2800 ---- .120B ---- .120B .105 +.019 .086 15 2825 ---- .113B ---- .113B .100 +.019 .081 2850 ---- .107B ---- .107B .095 +.018 .077 1 2875 ---- .102B ---- .102B .090 +.017 .073 1 2900 ---- .096B ---- .096B .086 +.016 .070 61 2925 ---- .091B ---- .091B .082 +.015 .067 4 2950 ---- .087B ---- .087B .078 +.014 .064 9 2975 ---- .083B ---- .083B .075 +.014 .061 3000 .088 .088 .063 .070B .071 +.013 6 .058 31 3025 ---- .075B ---- .075B .068 +.012 .056 2 3 3050 ---- .071B ---- .071B .065 +.011 .054 1 3075 ---- .068B ---- .068B .062 +.010 .052 14 3100 ---- .065B ---- .065B .060 +.010 .050 24 3125 ---- .062B ---- .062B .057 +.009 .048 11 3200 ---- .055B ---- .055B .051 +.008 .043 46 3400 ---- .040B ---- .040B .038 +.005 .033 27 3500 ---- .035B ---- .034B .034 +.004 .030 82 3600 ---- .031B ---- .031B .030 +.003 .027 1 3800 ---- .024B ---- .024B .024 +.002 .022 19 4000 ---- .020B ---- .020B .020 +.001 .019 33 4500 ---- ---- ---- ---- .014 UNCH .014 5000 ---- ---- ---- ---- .011 UNCH .011 5500 ---- ---- ---- ---- .009 -.001 .010 55 6000 ---- ---- ---- ---- .007 -.001 .008 6500 .005 .006B .005 .005 .006 -.002 1 .008 7000 ---- ---- ---- ---- .006 -.002 .008 20 775 ---- ---- ---- ---- 12.078 +.532 11.546 800 ---- ---- ---- ---- 11.828 +.532 11.296 825 ---- ---- ---- ---- 11.578 +.532 11.046 850 ---- ---- ---- ---- 11.328 +.532 10.796 875 ---- ---- ---- ---- 11.078 +.532 10.546 900 ---- ---- ---- ---- 10.828 +.532 10.296 925 ---- ---- ---- ---- 10.578 +.532 10.046 950 ---- ---- ---- ---- 10.328 +.532 9.796 975 ---- ---- ---- ---- 10.078 +.532 9.546 SO MAR23 Silver Option CALL 1000 ---- 9.687B ---- 9.685B 9.828 +.532 9.296 10000 ---- ---- ---- ---- .006 -.001 .007 200 1025 ---- 9.436B ---- 9.419B 9.578 +.532 9.046 1050 ---- 9.222B ---- 9.222B 9.328 +.532 8.796 1075 ---- 8.937B ---- 8.920B 9.078 +.532 8.546 1100 ---- 8.689B ---- 8.687B 8.828 +.532 8.296 1125 ---- 8.438B ---- 8.420B 8.578 +.532 8.046 1150 ---- 8.190B ---- 8.187B 8.328 +.531 7.797 1175 ---- 7.939B ---- 7.922B 8.079 +.531 7.548 1200 ---- 7.689B ---- 7.689B 7.830 +.529 7.301 1225 ---- 7.441B ---- 7.424B 7.582 +.528 7.054 1 1250 ---- 7.193B ---- 7.191B 7.336 +.528 6.808 1 1275 ---- 7.091B ---- 6.864B 7.090 +.527 6.563 1300 ---- 7.136B ---- 6.714B 6.845 +.526 6.319 1325 ---- 6.890B ---- 6.373B 6.601 +.524 6.077 1350 ---- 6.646B ---- 6.225B 6.358 +.522 5.836 1 1375 ---- 6.403B ---- 5.961B 6.116 +.519 5.597 2 1400 ---- 6.162B ---- 5.743B 5.876 +.517 5.359 1425 ---- 5.921B ---- 5.731B 5.637 +.513 5.124 1450 ---- 5.758B ---- 5.756B 5.401 +.511 4.890 1475 ---- 5.521B ---- 5.519B 5.166 +.506 4.660 4 1500 ---- 5.286B ---- 5.284B 4.933 +.501 4.432 4 1525 ---- 5.054B ---- 5.052B 4.704 +.496 4.208 2 1550 ---- 4.824B ---- 4.822B 4.477 +.489 3.988 2 1575 ---- 4.597B ---- 4.595B 4.253 +.481 3.772 4 1600 3.920 4.374B 3.920 3.865A 4.033 +.473 3 3.560 7 1625 ---- 4.154B ---- 4.152B 3.818 +.464 3.354 4 1650 ---- 3.938B ---- 3.936B 3.607 +.454 3.153 6 1675 ---- 3.727B ---- 3.725B 3.401 +.443 2.958 14 1700 ---- 3.520B ---- 3.517B 3.202 +.431 2.771 6 23 1725 ---- 3.320B ---- 3.318B 3.008 +.418 2.590 5 1750 ---- 3.124B ---- 3.121B 2.821 +.404 2.417 5 1775 ---- 2.936B ---- 2.934B 2.642 +.389 2.253 4 1800 2.480 2.754B 2.480 2.439A 2.470 +.373 1 2.097 6 230 1825 ---- 2.579B ---- 2.575B 2.306 +.357 1.949 1850 ---- 2.413B ---- 2.409B 2.150 +.340 1.810 22 1875 ---- 2.254B ---- 2.251B 2.002 +.323 1.679 178 1900 2.056 2.104B 2.056 2.101B 1.863 +.306 2 1.557 148 1925 ---- 1.962B ---- 1.958B 1.731 +.288 1.443 45 1950 1.815 1.828B 1.770 1.818B 1.608 +.272 10 1.336 798 1975 ---- 1.701B ---- 1.701B 1.492 +.255 1.237 119 2000 1.220 1.583B 1.139A 1.371A 1.384 +.239 23 1.145 795 2025 ---- 1.473B 1.055A 1.055A 1.284 +.224 1.060 2 2050 ---- 1.369B .977A .977A 1.191 +.210 .981 217 2075 .922 1.273B .906A 1.273B 1.104 +.195 9 .909 7 2100 ---- 1.184B .841A .841A 1.025 +.182 .843 6 592 2125 ---- 1.100B .781A .781A .951 +.169 .782 45 2150 .870 1.023B .726A .904B .883 +.156 5 .727 6 2175 ---- .951B .675A .675A .821 +.145 .676 1 152 2200 .794 .885B .773 .758A .764 +.135 8 .629 1 833 2225 .740 .824B .740 .750B .711 +.125 1 .586 6 2250 .640 .768B .640 .693B .663 +.116 10 .547 1074 2275 ---- .716B ---- .716B .619 +.108 .511 202 2300 .605 .672B .580 .606B .578 +.100 26 .478 2 534 2325 ---- .628B ---- .628B .541 +.093 .448 92 2350 ---- .588B ---- .588B .506 +.085 .421 35 2375 ---- .551B ---- .551B .475 +.079 .396 6 2400 ---- .517B ---- .517B .446 +.074 1 .372 352 2425 ---- .486B ---- .486B .419 +.070 .349 3 2450 ---- .457B ---- .457B .394 +.065 .329 9 2475 ---- .430B ---- .430B .372 +.061 .311 100 2500 .396 .406B .356 .352A .351 +.057 4 .294 8 1586 2525 ---- .383B ---- .383B .331 +.053 .278 19 2550 ---- .362B ---- .362B .313 +.050 .263 2 1115 2575 ---- .342B ---- .342B .296 +.047 .249 4 2600 ---- .324B ---- .324B .281 +.045 14 .236 2 52 2625 ---- .307B ---- .307B .266 +.042 .224 2 2650 ---- .291B ---- .291B .252 +.039 .213 132 2675 ---- .276B ---- .276B .240 +.038 .202 7 2700 ---- .262B ---- .262B .228 +.036 .192 97 2725 ---- .249B ---- .249B .217 +.034 .183 1 2750 ---- .236B ---- .236B .207 +.033 .174 5 2775 ---- .225B ---- .225B .197 +.031 .166 8 2800 ---- .214B ---- .214B .188 +.030 .158 1 506 2825 ---- .204B ---- .204B .179 +.028 .151 45 2850 ---- .195B ---- .195B .171 +.027 .144 150 2875 ---- .186B ---- .186B .164 +.027 .137 9 2900 ---- .177B ---- .177B .157 +.026 .131 19 2925 ---- .169B ---- .169B .150 +.024 .126 100 2950 ---- .162B ---- .162B .144 +.024 .120 28 2975 .134 .155B .134 .140B .138 +.023 1 .115 3000 .145 .148B .125 .134B .132 +.022 3 .110 1795 3025 ---- .142B ---- .142B .127 +.021 .106 5 3050 ---- .136B ---- .136B .122 +.020 .102 3075 ---- .130B ---- .130B .117 +.019 .098 3100 .116 .125B .116 .112A .113 +.019 1 .094 33 3125 ---- .120B ---- .120B .108 +.018 .090 9 3150 ---- .115B ---- .115B .104 +.017 .087 9 3175 .098 .111B .098 .100B .100 +.016 1 .084 3200 .110 .110 .105 .097A .097 +.017 3 .080 1 34 3225 ---- .102B ---- .102B .093 +.015 .078 3250 ---- .098B ---- .098B .090 +.015 .075 1 3275 ---- .095B ---- .095B .087 +.015 .072 3300 ---- .091B ---- .091B .084 +.014 .070 14 3325 ---- .088B ---- .088B .081 +.014 .067 3350 ---- .084B ---- .084B .078 +.013 .065 1093 3375 ---- .081B ---- .081B .075 +.012 .063 1 3400 ---- .078B ---- .078B .073 +.012 .061 101 3425 ---- .076B ---- .076B .071 +.012 .059 1 3450 ---- .073B ---- .073B .068 +.011 .057 278 3475 ---- .070B ---- .070B .066 +.011 .055 3500 ---- .068B ---- .068B .064 +.010 .054 29 3525 ---- .066B ---- .066B .062 +.010 .052 3550 ---- .064B ---- .064B .060 +.009 .051 3575 ---- .062B ---- .062B .058 +.009 .049 3600 ---- .059B ---- .059B .057 +.009 .048 141 3625 ---- .058B ---- .058B .055 +.009 .046 3650 ---- .056B ---- .056B .053 +.008 .045 3675 ---- .054B ---- .054B .052 +.008 .044 3700 ---- .052B ---- .052B .050 +.007 .043 2 3725 ---- .051B ---- .051B .049 +.007 .042 1 4000 ---- .037B ---- .037B .037 +.005 .032 687 4500 ---- ---- ---- ---- .025 +.002 .023 47 5000 ---- ---- ---- ---- .018 UNCH .018 794 6000 .014 .014 .014 .014 .012 -.001 2 .013 126 7500 ---- ---- ---- ---- .008 -.002 .010 22 191 775 ---- 11.933B ---- 11.915B 12.078 +.532 11.546 800 ---- 11.699B ---- 11.682B 11.828 +.532 11.296 825 ---- 11.433B ---- 11.416B 11.578 +.532 11.046 850 ---- 11.219B ---- 11.219B 11.328 +.532 10.796 875 ---- 10.934B ---- 10.917B 11.078 +.532 10.546 900 ---- 10.689B ---- 10.684B 10.828 +.532 10.296 925 ---- 10.435B ---- 10.418B 10.578 +.532 10.046 950 ---- 10.187B ---- 10.184B 10.328 +.532 9.796 975 ---- 9.936B ---- ---- 10.078 +.532 9.546 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.945 +.525 9.420 1025 ---- ---- ---- ---- 9.695 +.525 9.170 1050 ---- ---- ---- ---- 9.445 +.525 8.920 1075 ---- ---- ---- ---- 9.195 +.525 8.670 1100 ---- ---- ---- ---- 8.945 +.525 8.420 1125 ---- ---- ---- ---- 8.695 +.524 8.171 1150 ---- ---- ---- ---- 8.446 +.523 7.923 1175 ---- ---- ---- ---- 8.198 +.523 7.675 1200 ---- ---- ---- ---- 7.951 +.522 7.429 1225 ---- 7.647B ---- ---- 7.705 +.521 7.184 1250 ---- 7.752B ---- ---- 7.460 +.520 6.940 1275 ---- 7.507B ---- ---- 7.216 +.518 6.698 4 1300 ---- 7.262B ---- ---- 6.973 +.516 6.457 1325 ---- 7.018B ---- ---- 6.732 +.515 6.217 1350 ---- 6.776B ---- ---- 6.492 +.512 5.980 1 1375 ---- 6.535B ---- 6.287B 6.254 +.510 5.744 1400 ---- 6.380B ---- 6.377B 6.018 +.507 5.511 1425 ---- 6.144B ---- 6.141B 5.783 +.503 5.280 1450 ---- 5.909B ---- 5.906B 5.551 +.499 5.052 1475 ---- 5.677B ---- 5.675B 5.321 +.493 4.828 1500 ---- 5.447B ---- 5.443B 5.094 +.488 4.606 1525 ---- 5.220B ---- 5.217B 4.870 +.481 4.389 1550 ---- 4.996B ---- 4.993B 4.649 +.474 4.175 1575 ---- 4.775B ---- 4.771B 4.433 +.467 3.966 1600 ---- 4.558B ---- 4.555B 4.220 +.459 3.761 1625 ---- 4.345B ---- 4.343B 4.012 +.450 3.562 1650 ---- 4.136B ---- 4.133B 3.808 +.440 3.368 1675 ---- 3.932B ---- 3.929B 3.610 +.430 3.180 1700 ---- 3.732B ---- 3.729B 3.418 +.419 2.999 1725 ---- 3.539B ---- 3.536B 3.231 +.406 2.825 1750 ---- 3.351B ---- 3.348B 3.052 +.394 2.658 1775 ---- 3.169B ---- 3.165B 2.879 +.381 2.498 1800 ---- 2.994B ---- 2.991B 2.713 +.367 2.346 1825 ---- 2.825B ---- 2.822B 2.554 +.352 2.202 1850 ---- 2.664B 2.064A 2.064A 2.402 +.336 2.066 1875 ---- 2.510B 1.933A 1.933A 2.258 +.322 1.936 1900 ---- 2.363B 1.811A 1.811A 2.121 +.306 1.815 1925 ---- 2.223B 1.696A 1.696A 1.991 +.291 1.700 1950 ---- 2.091B ---- 2.091B 1.869 +.277 1.592 1975 ---- 1.966B ---- 1.966B 1.753 +.262 1.491 2000 ---- 1.848B ---- 1.848B 1.644 +.248 1.396 50 2025 ---- 1.737B ---- 1.737B 1.542 +.234 1.308 51 2050 ---- 1.632B 1.221A 1.221A 1.446 +.221 1.225 2075 ---- 1.534B 1.145A 1.145A 1.356 +.207 1.149 2100 ---- 1.441B 1.074A 1.074A 1.273 +.196 1.077 50 2125 ---- 1.354B 1.009A 1.009A 1.194 +.184 1.010 2150 ---- 1.273B .948A .948A 1.121 +.172 .949 2175 ---- 1.197B ---- 1.197B 1.053 +.162 .891 2200 ---- 1.126B ---- 1.126B .990 +.152 .838 1 2225 ---- 1.059B ---- 1.059B .931 +.142 .789 2250 ---- .997B ---- .997B .877 +.133 .744 1 2275 ---- .940B ---- .940B .826 +.124 .702 10 2300 ---- .886B ---- .886B .780 +.117 .663 2325 ---- .836B ---- .836B .736 +.108 .628 1 2350 ---- .790B ---- .790B .696 +.102 .594 2375 ---- .750B ---- .747B .659 +.095 .564 2400 ---- .710B ---- .707B .624 +.089 .535 52 2425 ---- .673B ---- .670B .592 +.084 .508 2450 ---- .639B ---- .639B .562 +.080 .482 2475 ---- .606B ---- .606B .533 +.074 .459 2500 ---- .576B ---- .576B .507 +.070 .437 62 2525 ---- .548B ---- .548B .483 +.067 .416 2550 ---- .522B ---- .520B .460 +.064 .396 2575 ---- .498B ---- .495B .438 +.060 .378 2600 ---- .475B ---- .473B .418 +.057 .361 1 2625 ---- .454B ---- .454B .399 +.054 .345 2650 ---- .433B ---- .431B .382 +.052 .330 2675 ---- .414B ---- .412B .365 +.049 .316 133 2700 ---- .396B ---- .396B .349 +.047 .302 6 2725 ---- .380B ---- .380B .335 +.045 .290 2750 ---- .364B ---- .364B .321 +.043 .278 2775 ---- .349B ---- .349B .308 +.041 .267 2800 ---- .334B ---- .334B .295 +.039 .256 5 2825 ---- .321B ---- .321B .283 +.037 .246 2850 ---- .308B ---- .308B .272 +.035 .237 2875 .256 .295B .256 .269B .262 +.035 1 .227 2900 .246 .284B .246 .259B .252 +.033 1 .219 2925 ---- .273B ---- .273B .242 +.031 .211 130 2950 ---- .262B ---- .261B .233 +.030 .203 2975 ---- .252B ---- .252B .224 +.028 .196 3000 ---- .243B ---- .243B .216 +.027 .189 500 3025 ---- .234B ---- .234B .208 +.026 .182 3050 ---- .225B ---- .225B .201 +.026 .175 3075 ---- .217B ---- .217B .194 +.025 .169 3100 ---- .209B ---- .209B .187 +.023 .164 3125 ---- .201B ---- .200B .181 +.023 .158 3500 ---- .121B ---- .121B .112 +.014 .098 1 4000 ---- .068B ---- .068B .065 +.007 .058 500 5000 ---- .029B ---- .029B .029 +.003 .026 5 10 850 ---- ---- ---- ---- 11.445 +.525 10.920 875 ---- ---- ---- ---- 11.195 +.525 10.670 900 ---- ---- ---- ---- 10.945 +.525 10.420 925 ---- ---- ---- ---- 10.695 +.525 10.170 950 ---- ---- ---- ---- 10.445 +.525 9.920 975 ---- ---- ---- ---- 10.195 +.525 9.670 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.945 +.525 9.420 10000 ---- ---- ---- ---- .009 +.001 .008 23 1025 ---- ---- ---- ---- 9.695 +.525 9.170 1050 ---- ---- ---- ---- 9.445 +.525 8.920 1075 ---- ---- ---- ---- 9.195 +.525 8.670 1100 ---- ---- ---- ---- 8.945 +.524 8.421 1125 ---- ---- ---- ---- 8.696 +.524 8.172 1150 ---- ---- ---- ---- 8.448 +.522 7.926 1175 ---- ---- ---- ---- 8.202 +.522 7.680 1200 ---- 8.146B ---- ---- 7.956 +.520 7.436 1225 ---- 7.975B ---- ---- 7.712 +.519 7.193 1250 ---- 7.729B ---- ---- 7.469 +.518 6.951 1275 ---- 7.483B ---- ---- 7.227 +.516 6.711 4 1300 ---- 7.240B ---- ---- 6.987 +.514 6.473 1 1325 ---- 6.999B ---- ---- 6.749 +.513 6.236 1 1350 ---- 6.760B ---- 6.722B 6.512 +.510 6.002 1 1375 ---- 6.636B ---- 6.631B 6.277 +.507 5.770 2 1400 ---- 6.401B ---- 6.399B 6.044 +.503 5.541 1425 ---- 6.168B ---- 6.164B 5.814 +.499 5.315 1450 ---- 5.938B ---- 5.933B 5.586 +.495 5.091 1475 ---- 5.710B ---- 5.705B 5.361 +.489 4.872 1500 ---- 5.485B ---- 5.481B 5.139 +.483 4.656 2 1525 ---- 5.263B ---- 5.258B 4.921 +.477 4.444 8 1550 ---- 5.044B ---- 5.041B 4.706 +.470 4.236 4 1575 ---- 4.828B ---- 4.825B 4.495 +.462 4.033 2 1600 ---- 4.617B ---- 4.614B 4.288 +.452 3.836 6 1625 ---- 4.409B ---- 4.405B 4.087 +.444 3.643 1650 ---- 4.207B ---- 4.204B 3.890 +.433 3.457 1675 ---- 4.009B ---- 4.004B 3.698 +.422 3.276 1700 ---- 3.816B ---- 3.811B 3.513 +.411 3.102 2 1725 ---- 3.628B ---- 3.624B 3.333 +.400 2.933 1750 ---- 3.447B ---- 3.443B 3.159 +.387 2.772 1775 ---- 3.271B ---- 3.267B 2.992 +.375 2.617 1800 ---- 3.102B ---- 3.098B 2.832 +.362 2.470 2 1825 ---- 2.940B ---- 2.936B 2.679 +.350 2.329 29 1850 ---- 2.784B ---- 2.782B 2.532 +.337 2.195 1 1875 ---- 2.636B ---- 2.631B 2.392 +.323 2.069 1900 ---- 2.493B ---- 2.489B 2.259 +.310 1.949 1 1925 ---- 2.358B ---- 2.354B 2.132 +.296 1.836 1950 ---- 2.229B ---- 2.226B 2.012 +.282 1.730 1 1975 ---- 2.106B ---- 2.106B 1.898 +.267 1.631 2000 ---- 1.991B ---- 1.991B 1.790 +.252 1.538 155 2025 ---- 1.882B ---- 1.882B 1.688 +.237 1.451 2050 ---- 1.779B ---- 1.779B 1.593 +.224 1.369 1 2075 ---- 1.681B 1.292A 1.292A 1.503 +.210 1.293 2 2100 1.540 1.590B 1.220A 1.357A 1.419 +.198 10 1.221 2 2125 ---- 1.503B ---- 1.503B 1.340 +.187 1.153 1 2150 ---- 1.422B ---- 1.422B 1.267 +.178 1.089 10 2175 ---- 1.346B ---- 1.346B 1.198 +.168 1.030 2200 ---- 1.274B ---- 1.274B 1.134 +.159 .975 10 2225 ---- 1.207B ---- 1.207B 1.074 +.151 .923 20 2250 ---- 1.143B ---- 1.143B 1.018 +.143 .875 2 2275 ---- 1.084B ---- 1.084B .965 +.134 .831 2300 ---- 1.029B ---- 1.029B .916 +.127 .789 152 2325 ---- .977B ---- .977B .870 +.120 .750 2350 ---- .928B ---- .928B .827 +.113 .714 2375 ---- .882B ---- .882B .787 +.107 .680 9 2400 ---- .844B ---- .844B .750 +.101 10 .649 1 2425 ---- .804B ---- .804B .714 +.095 .619 5 2450 ---- .767B ---- .767B .681 +.089 .592 3 2475 ---- .731B ---- .728B .650 +.084 .566 2500 ---- .698B ---- .695B .621 +.079 10 .542 473 2525 ---- .667B ---- .665B .594 +.075 .519 2550 ---- .638B ---- .638B .568 +.071 .497 3 2575 ---- .611B ---- .608B .544 +.067 .477 5 2600 .575 .585B .575 .581B .522 +.065 1 .457 12 2625 ---- .561B ---- .561B .500 +.061 .439 5 2650 ---- .538B ---- .538B .480 +.058 .422 6 2675 ---- .517B ---- .517B .461 +.056 .405 6 2700 ---- .496B ---- .494B .443 +.054 .389 201 2725 ---- .477B ---- .477B .426 +.052 .374 2750 ---- .459B ---- .459B .409 +.049 .360 225 2775 ---- .441B ---- .439B .394 +.047 .347 2800 ---- .425B ---- .425B .380 +.046 .334 17 2825 ---- .409B ---- .407B .366 +.044 .322 2850 ---- .394B ---- .393B .353 +.043 .310 17 2875 ---- .380B ---- .378B .340 +.041 .299 2900 ---- .367B ---- .367B .328 +.039 .289 2925 ---- .354B ---- .354B .317 +.038 .279 1 2950 .301 .341B .301 .307B .306 +.037 1 .269 2975 ---- .330B ---- .330B .296 +.036 .260 2 3000 .325 .325 .290 .292B .286 +.035 2 .251 416 3025 ---- .308B ---- .308B .277 +.034 .243 3050 ---- .297B ---- .296B .268 +.033 .235 1 3075 ---- .287B ---- .287B .259 +.031 .228 3100 ---- .278B ---- .278B .251 +.031 .220 3125 ---- .269B ---- .268B .243 +.030 .213 3150 ---- .260B ---- .260B .236 +.029 .207 3175 ---- .252B ---- .251B .228 +.028 .200 3200 ---- .244B ---- .243B .222 +.028 .194 3225 ---- .236B ---- .235B .215 +.026 .189 3250 ---- .229B ---- .229B .209 +.026 .183 3275 ---- .222B ---- .222B .203 +.025 .178 2 3300 ---- .215B ---- .215B .197 +.024 .173 400 3325 ---- .209B ---- .209B .191 +.023 .168 3350 ---- .203B ---- .203B .186 +.023 .163 3375 ---- .197B ---- .197B .181 +.022 .159 2 3400 ---- .191B ---- .191B .176 +.022 .154 5 3500 ---- .170B ---- .170B .157 +.018 .139 502 4000 ---- .100B ---- .100B .097 +.011 .086 10 5000 ---- .042B ---- .042B .045 +.004 .041 4 6000 ---- ---- ---- ---- .025 +.003 .022 7000 ---- ---- ---- ---- .015 +.001 .014 800 ---- ---- ---- ---- 11.945 +.525 11.420 8000 ---- ---- ---- ---- .011 +.001 .010 825 ---- ---- ---- ---- 11.695 +.525 11.170 850 ---- ---- ---- ---- 11.445 +.525 10.920 875 ---- ---- ---- ---- 11.195 +.525 10.670 900 ---- ---- ---- ---- 10.945 +.525 10.420 9000 ---- ---- ---- ---- .010 +.001 .009 925 ---- ---- ---- ---- 10.695 +.525 10.170 950 ---- ---- ---- ---- 10.445 +.525 9.920 975 ---- ---- ---- ---- 10.195 +.525 9.670 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 10.097 +.517 9.580 10000 ---- ---- ---- ---- .015 +.001 .014 1025 ---- ---- ---- ---- 9.847 +.517 9.330 1050 ---- ---- ---- ---- 9.597 +.517 9.080 1075 ---- ---- ---- ---- 9.347 +.515 8.832 1100 ---- ---- ---- ---- 9.099 +.515 8.584 1125 ---- ---- ---- ---- 8.852 +.513 8.339 1150 ---- ---- ---- ---- 8.607 +.512 8.095 1175 ---- ---- ---- ---- 8.363 +.510 7.853 1200 ---- ---- ---- ---- 8.121 +.509 7.612 1225 ---- ---- ---- ---- 7.881 +.507 7.374 1250 ---- ---- ---- ---- 7.642 +.505 7.137 1275 ---- 7.333B ---- 7.333B 7.405 +.502 6.903 1300 ---- 7.505B ---- 7.505B 7.170 +.499 6.671 1325 ---- 7.283B ---- 7.283B 6.938 +.496 6.442 1350 ---- 7.051B ---- 7.051B 6.707 +.492 6.215 1375 ---- 6.820B ---- 6.820B 6.480 +.489 5.991 1400 ---- 6.592B ---- 6.592B 6.254 +.484 5.770 1425 ---- 6.367B ---- 6.367B 6.032 +.480 5.552 1450 ---- 6.144B ---- 6.144B 5.812 +.474 5.338 1475 ---- 5.925B ---- 5.925B 5.596 +.469 5.127 1500 ---- 5.708B ---- 5.708B 5.384 +.464 4.920 1525 ---- 5.495B ---- 5.495B 5.175 +.457 4.718 1550 ---- 5.286B ---- 5.286B 4.970 +.451 4.519 1575 ---- 5.080B ---- 5.080B 4.769 +.443 4.326 1600 ---- 4.879B ---- 4.879B 4.573 +.435 4.138 1625 ---- 4.681B ---- 4.676B 4.381 +.426 3.955 1650 ---- 4.488B ---- 4.485B 4.195 +.418 3.777 1 1675 ---- 4.300B ---- 4.295B 4.013 +.408 3.605 1700 ---- 4.117B ---- 4.117B 3.837 +.398 3.439 1725 ---- 3.939B ---- 3.939B 3.667 +.388 3.279 1750 ---- 3.766B ---- 3.762B 3.502 +.378 3.124 1775 ---- 3.599B ---- 3.599B 3.342 +.366 2.976 1800 ---- 3.438B ---- 3.434B 3.189 +.355 2.834 1825 ---- 3.282B ---- 3.277B 3.041 +.344 2.697 1850 ---- 3.133B ---- 3.129B 2.899 +.332 2.567 25 1875 ---- 2.990B ---- 2.987B 2.763 +.320 2.443 2 1900 ---- 2.854B ---- 2.850B 2.633 +.308 2.325 1925 ---- 2.723B ---- 2.719B 2.508 +.296 2.212 1950 ---- 2.598B ---- 2.595B 2.390 +.285 2.105 1 1975 ---- 2.479B ---- 2.476B 2.277 +.274 2.003 2000 ---- 2.366B ---- 2.362B 2.169 +.262 1.907 8 2025 ---- 2.258B ---- 2.255B 2.067 +.251 1.816 2050 ---- 2.155B ---- 2.150B 1.970 +.240 1.730 2075 ---- 2.057B ---- 2.057B 1.878 +.229 1.649 5 2100 ---- 1.965B ---- 1.961B 1.792 +.220 1.572 106 2125 ---- 1.877B ---- 1.877B 1.710 +.210 1.500 2150 ---- 1.793B ---- 1.793B 1.632 +.200 1.432 2175 ---- 1.714B ---- 1.714B 1.559 +.191 1.368 2200 ---- 1.639B ---- 1.639B 1.490 +.183 1.307 205 2225 ---- 1.567B ---- 1.563B 1.425 +.174 1.251 2250 ---- 1.500B ---- 1.497B 1.364 +.167 1.197 2275 ---- 1.436B ---- 1.433B 1.306 +.159 1.147 5 2300 ---- 1.375B ---- 1.371B 1.252 +.153 1 1.099 45 2325 ---- 1.318B ---- 1.314B 1.200 +.146 1.054 2350 ---- 1.264B ---- 1.260B 1.151 +.139 1.012 2 2375 ---- 1.212B ---- 1.209B 1.105 +.133 .972 2400 ---- 1.164B ---- 1.160B 1.062 +.128 .934 68 2425 ---- 1.118B ---- 1.115B 1.021 +.122 .899 2450 ---- 1.074B ---- 1.074B .982 +.117 .865 2475 ---- 1.033B ---- 1.033B .945 +.112 .833 13 2500 ---- .999B ---- .996B .910 +.107 1 .803 10 537 2525 ---- .962B ---- .962B .877 +.103 .774 42 2550 ---- .927B ---- .927B .845 +.098 .747 1 2575 ---- .894B ---- .894B .815 +.094 .721 2600 ---- .862B ---- .859B .787 +.090 .697 28 2625 ---- .833B ---- .833B .760 +.087 .673 2650 ---- .804B ---- .801B .735 +.084 .651 4 2675 ---- .777B ---- .774B .710 +.080 .630 2700 ---- .752B ---- .752B .687 +.077 .610 12 2725 ---- .727B ---- .727B .665 +.074 .591 2750 ---- .704B ---- .704B .644 +.071 .573 2775 ---- .682B ---- .682B .624 +.068 .556 2800 ---- .661B ---- .658B .605 +.066 .539 91 2825 ---- .641B ---- .641B .587 +.063 .524 2850 ---- .622B ---- .622B .570 +.062 .508 2875 ---- .603B ---- .601B .553 +.059 .494 2900 ---- .586B ---- .586B .537 +.057 .480 2 2925 ---- .569B ---- .569B .522 +.055 .467 1 2950 ---- .552B ---- .550B .507 +.053 .454 2975 ---- .537B ---- .535B .493 +.051 .442 3000 ---- .522B ---- .520B .480 +.050 .430 501 3025 ---- .508B ---- .508B .467 +.048 .419 3050 ---- .494B ---- .492B .454 +.046 .408 3075 ---- .481B ---- .481B .442 +.045 .397 2 3100 ---- .468B ---- .468B .431 +.044 .387 15 3125 ---- .456B ---- .456B .420 +.042 .378 100 3150 ---- .444B ---- .444B .409 +.041 .368 3175 ---- .432B ---- .431B .399 +.040 .359 3200 ---- .421B ---- .419B .389 +.039 .350 3225 ---- .410B ---- .410B .379 +.037 .342 3250 ---- .400B ---- .400B .370 +.037 .333 3275 ---- .390B ---- .389B .361 +.035 .326 3300 ---- .380B ---- .379B .352 +.034 .318 131 3325 ---- .371B ---- .371B .344 +.034 .310 3350 ---- .362B ---- .362B .336 +.033 .303 3375 ---- .353B ---- .353B .328 +.032 .296 3400 ---- .345B ---- .345B .320 +.031 .289 3425 ---- .336B ---- .335B .313 +.030 .283 3450 ---- .328B ---- .327B .306 +.029 .277 3475 ---- .321B ---- .321B .299 +.029 .270 3500 ---- .313B ---- .312B .292 +.028 .264 115 3525 ---- .306B ---- .306B .286 +.027 .259 3550 ---- .299B ---- .299B .280 +.027 .253 3575 ---- .292B ---- .291B .274 +.026 .248 3600 ---- .286B ---- .286B .268 +.026 .242 3625 ---- .279B ---- .278B .262 +.025 .237 3650 ---- .273B ---- .272B .257 +.025 .232 3675 ---- .267B ---- .267B .251 +.024 .227 3700 ---- .261B ---- .260B .246 +.024 .222 3725 ---- .255B ---- .255B .241 +.023 .218 3750 ---- .250B ---- .250B .236 +.023 .213 3775 ---- .245B ---- .245B .231 +.022 .209 3800 ---- .239B ---- .239B .227 +.022 .205 3825 ---- .234B ---- .234B .222 +.021 .201 3850 ---- .229B ---- .228B .218 +.021 .197 3875 ---- .225B ---- .225B .213 +.020 .193 3900 ---- .220B ---- .220B .209 +.020 .189 190 3925 ---- .215B ---- .215B .205 +.020 .185 3950 ---- .211B ---- .211B .201 +.019 .182 3975 ---- .207B ---- .207B .197 +.019 .178 4000 ---- .203B ---- .203B .194 +.019 .175 290 4025 ---- .199B ---- .199B .190 +.019 .171 6 4050 ---- .195B ---- .195B .186 +.018 .168 4075 ---- .191B ---- .190B .183 +.018 .165 1 5000 ---- .100B ---- .100B .099 +.012 .087 27 6000 ---- .056B ---- .056B .059 +.008 .051 7000 ---- ---- ---- ---- .039 +.005 .034 725 ---- ---- ---- ---- 12.847 +.517 12.330 750 ---- ---- ---- ---- 12.597 +.517 12.080 775 ---- ---- ---- ---- 12.347 +.517 11.830 800 ---- ---- ---- ---- 12.097 +.517 11.580 8000 ---- ---- ---- ---- .027 +.003 .024 825 ---- ---- ---- ---- 11.847 +.517 11.330 850 ---- ---- ---- ---- 11.597 +.517 11.080 875 ---- ---- ---- ---- 11.347 +.517 10.830 900 ---- ---- ---- ---- 11.097 +.517 10.580 9000 ---- ---- ---- ---- .020 +.002 .018 925 ---- ---- ---- ---- 10.847 +.517 10.330 950 ---- ---- ---- ---- 10.597 +.517 10.080 975 ---- ---- ---- ---- 10.347 +.517 9.830 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.249 +.515 9.734 10000 ---- ---- ---- ---- .048 +.005 .043 1025 ---- ---- ---- ---- 9.999 +.513 9.486 1050 ---- ---- ---- ---- 9.749 +.509 9.240 1075 ---- ---- ---- ---- 9.501 +.505 8.996 1100 ---- ---- ---- ---- 9.255 +.501 8.754 1125 ---- ---- ---- ---- 9.011 +.497 8.514 1150 ---- ---- ---- ---- 8.769 +.493 8.276 1175 ---- ---- ---- ---- 8.529 +.489 8.040 1200 ---- ---- ---- ---- 8.291 +.486 7.805 1225 ---- ---- ---- ---- 8.055 +.482 7.573 1250 ---- ---- ---- ---- 7.821 +.478 7.343 1275 ---- ---- ---- ---- 7.589 +.474 7.115 1300 ---- ---- ---- ---- 7.360 +.471 6.889 1325 ---- ---- ---- ---- 7.133 +.467 6.666 1350 ---- ---- ---- ---- 6.909 +.463 6.446 1375 ---- ---- ---- ---- 6.687 +.459 6.228 1400 ---- ---- ---- ---- 6.468 +.455 6.013 1425 ---- ---- ---- ---- 6.252 +.450 5.802 1450 ---- ---- ---- ---- 6.039 +.446 5.593 1475 ---- ---- ---- ---- 5.829 +.440 5.389 1500 ---- ---- ---- ---- 5.623 +.435 5.188 1525 ---- ---- ---- ---- 5.421 +.430 4.991 1550 ---- ---- ---- ---- 5.222 +.424 4.798 1575 ---- ---- ---- ---- 5.028 +.419 4.609 1600 ---- ---- ---- ---- 4.838 +.412 4.426 1625 ---- ---- ---- ---- 4.652 +.405 4.247 1650 ---- ---- ---- ---- 4.472 +.399 4.073 1675 ---- ---- ---- ---- 4.296 +.391 3.905 1700 ---- ---- ---- ---- 4.125 +.383 3.742 1725 ---- ---- ---- ---- 3.960 +.375 3.585 1750 ---- ---- ---- ---- 3.800 +.366 3.434 1775 ---- ---- ---- ---- 3.646 +.357 3.289 1800 ---- ---- ---- ---- 3.498 +.347 3.151 1825 ---- ---- ---- ---- 3.356 +.337 3.019 1850 ---- ---- ---- ---- 3.220 +.327 2.893 1875 ---- ---- ---- ---- 3.090 +.318 2.772 1900 ---- ---- ---- ---- 2.964 +.306 2.658 1925 ---- ---- ---- ---- 2.844 +.296 2.548 1950 ---- ---- ---- ---- 2.729 +.286 2.443 1975 ---- ---- ---- ---- 2.618 +.275 2.343 2000 ---- ---- ---- ---- 2.511 +.264 2.247 2025 ---- ---- ---- ---- 2.409 +.254 2.155 2050 ---- ---- ---- ---- 2.311 +.243 2.068 2075 ---- ---- ---- ---- 2.218 +.233 1.985 2100 ---- ---- ---- ---- 2.129 +.224 1.905 2125 ---- ---- ---- ---- 2.044 +.214 1.830 2150 ---- ---- ---- ---- 1.963 +.206 1.757 2175 ---- ---- ---- ---- 1.885 +.196 1.689 2200 ---- ---- ---- ---- 1.812 +.189 1.623 2225 ---- ---- ---- ---- 1.742 +.181 1.561 2250 ---- ---- ---- ---- 1.676 +.174 1.502 2275 ---- ---- ---- ---- 1.613 +.168 1.445 2300 ---- ---- ---- ---- 1.553 +.162 1.391 2325 ---- ---- ---- ---- 1.496 +.156 1.340 2350 ---- ---- ---- ---- 1.441 +.150 1.291 2375 ---- ---- ---- ---- 1.390 +.145 1.245 2400 ---- ---- ---- ---- 1.340 +.139 1.201 2425 ---- ---- ---- ---- 1.293 +.134 1.159 2450 ---- ---- ---- ---- 1.249 +.130 1.119 2475 ---- ---- ---- ---- 1.206 +.125 1.081 2500 ---- ---- ---- ---- 1.166 +.121 1.045 2525 ---- ---- ---- ---- 1.127 +.117 1.010 2550 ---- ---- ---- ---- 1.089 +.112 .977 2575 ---- ---- ---- ---- 1.054 +.109 .945 2600 ---- ---- ---- ---- 1.020 +.105 .915 2625 ---- ---- ---- ---- .987 +.101 .886 2650 ---- ---- ---- ---- .956 +.097 .859 2675 ---- ---- ---- ---- .926 +.093 .833 2700 ---- ---- ---- ---- .897 +.090 .807 2725 ---- ---- ---- ---- .869 +.086 .783 2750 ---- ---- ---- ---- .843 +.083 .760 2775 ---- ---- ---- ---- .817 +.079 .738 2800 ---- ---- ---- ---- .793 +.076 .717 2825 ---- ---- ---- ---- .770 +.073 .697 2850 ---- ---- ---- ---- .748 +.071 .677 2875 ---- ---- ---- ---- .726 +.067 .659 2900 ---- ---- ---- ---- .706 +.065 .641 2925 ---- ---- ---- ---- .686 +.063 .623 2950 ---- ---- ---- ---- .667 +.060 .607 2975 ---- ---- ---- ---- .649 +.058 .591 3000 ---- ---- ---- ---- .632 +.056 .576 3025 ---- ---- ---- ---- .615 +.054 .561 3050 ---- ---- ---- ---- .599 +.052 .547 3075 ---- ---- ---- ---- .584 +.050 .534 3100 ---- ---- ---- ---- .570 +.049 .521 3125 ---- ---- ---- ---- .555 +.047 .508 3150 ---- ---- ---- ---- .542 +.046 .496 3500 ---- ---- ---- ---- .398 +.031 .367 4000 ---- .288B ---- ---- .285 +.022 .263 4500 ---- ---- ---- ---- .223 +.020 .203 5000 ---- ---- ---- ---- .186 +.020 .166 6000 ---- ---- ---- ---- .137 +.016 .121 7000 ---- ---- ---- ---- .099 +.009 .090 8000 ---- ---- ---- ---- .072 +.007 .065 825 ---- ---- ---- ---- 11.999 +.516 11.483 850 ---- ---- ---- ---- 11.749 +.516 11.233 875 ---- ---- ---- ---- 11.499 +.516 10.983 900 ---- ---- ---- ---- 11.249 +.516 10.733 9000 ---- ---- ---- ---- .057 +.006 .051 925 ---- ---- ---- ---- 10.999 +.516 10.483 950 ---- ---- ---- ---- 10.749 +.516 10.233 975 ---- ---- ---- ---- 10.499 +.516 9.983 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.486 +.516 9.970 10000 ---- ---- ---- ---- .120 -.021 .141 1025 ---- ---- ---- ---- 10.236 +.516 9.720 1050 ---- ---- ---- ---- 9.986 +.514 9.472 1075 ---- ---- ---- ---- 9.736 +.509 9.227 1100 ---- ---- ---- ---- 9.487 +.502 8.985 1125 ---- ---- ---- ---- 9.242 +.495 8.747 1150 ---- ---- ---- ---- 9.001 +.489 8.512 1175 ---- ---- ---- ---- 8.763 +.483 8.280 1200 ---- ---- ---- ---- 8.528 +.476 8.052 1225 ---- ---- ---- ---- 8.297 +.471 7.826 1250 ---- ---- ---- ---- 8.069 +.464 7.605 1275 ---- ---- ---- ---- 7.845 +.459 7.386 1300 ---- ---- ---- ---- 7.624 +.453 7.171 1325 ---- ---- ---- ---- 7.406 +.447 6.959 1350 ---- ---- ---- ---- 7.192 +.442 6.750 1375 ---- ---- ---- ---- 6.982 +.437 6.545 1400 ---- ---- ---- ---- 6.775 +.431 6.344 1425 ---- ---- ---- ---- 6.571 +.425 6.146 1450 ---- ---- ---- ---- 6.372 +.421 5.951 1475 ---- ---- ---- ---- 6.176 +.415 5.761 1500 ---- ---- ---- ---- 5.983 +.409 5.574 1525 ---- ---- ---- ---- 5.795 +.403 5.392 1550 ---- ---- ---- ---- 5.611 +.398 5.213 1575 ---- ---- ---- ---- 5.430 +.392 5.038 1600 ---- ---- ---- ---- 5.254 +.386 4.868 1625 ---- ---- ---- ---- 5.081 +.380 4.701 1650 ---- ---- ---- ---- 4.913 +.374 4.539 1675 ---- ---- ---- ---- 4.749 +.368 4.381 1700 ---- ---- ---- ---- 4.589 +.362 4.227 1725 ---- ---- ---- ---- 4.433 +.355 4.078 1750 ---- ---- ---- ---- 4.281 +.348 3.933 1775 ---- ---- ---- ---- 4.134 +.342 3.792 1800 ---- ---- ---- ---- 3.991 +.335 3.656 1825 ---- ---- ---- ---- 3.853 +.329 3.524 1850 ---- ---- ---- ---- 3.718 +.321 3.397 1875 ---- ---- ---- ---- 3.588 +.314 3.274 2 1900 ---- ---- ---- ---- 3.463 +.308 3.155 1 1925 ---- ---- ---- ---- 3.341 +.300 3.041 2 1950 ---- 3.307B ---- ---- 3.224 +.292 2.932 4 1975 ---- ---- ---- ---- 3.112 +.286 2.826 2000 ---- 3.080B ---- ---- 3.003 +.278 2.725 2025 ---- 2.974B ---- ---- 2.899 +.271 2.628 2050 ---- ---- ---- ---- 2.798 +.262 2.536 2075 ---- ---- ---- ---- 2.702 +.255 2.447 2100 ---- ---- ---- ---- 2.609 +.247 2.362 2125 ---- ---- ---- ---- 2.520 +.239 2.281 2150 ---- ---- ---- ---- 2.435 +.232 2.203 2175 ---- 2.428B ---- ---- 2.354 +.224 2.130 2200 ---- ---- ---- ---- 2.276 +.217 2.059 2225 ---- ---- ---- ---- 2.201 +.209 1.992 2250 ---- ---- ---- ---- 2.130 +.202 1.928 1 2275 ---- ---- ---- ---- 2.062 +.196 1.866 1 2300 ---- ---- ---- ---- 1.997 +.189 1.808 2325 ---- ---- ---- ---- 1.935 +.183 1.752 2350 ---- ---- ---- ---- 1.875 +.176 1.699 2375 ---- ---- ---- ---- 1.818 +.169 1.649 2400 ---- ---- ---- ---- 1.764 +.164 1.600 2425 ---- ---- ---- ---- 1.712 +.158 1.554 2450 ---- ---- ---- ---- 1.662 +.152 1.510 2475 ---- ---- ---- ---- 1.615 +.147 1.468 2500 ---- ---- ---- ---- 1.569 +.141 1.428 5 2525 ---- ---- ---- ---- 1.526 +.136 1.390 8 2550 ---- ---- ---- ---- 1.484 +.131 1.353 1 2575 ---- ---- ---- ---- 1.444 +.126 1.318 2600 ---- 1.455B ---- ---- 1.406 +.122 1.284 2625 ---- ---- ---- ---- 1.370 +.118 1.252 2650 ---- 1.378B ---- ---- 1.335 +.114 1.221 100 100 2675 ---- ---- ---- ---- 1.301 +.110 1.191 2700 ---- 1.307B ---- ---- 1.269 +.106 1.163 1 2725 ---- ---- ---- ---- 1.238 +.103 1.135 2750 ---- ---- ---- ---- 1.208 +.099 1.109 1 2775 ---- ---- ---- ---- 1.179 +.096 1.083 2800 ---- ---- ---- ---- 1.151 +.093 1.058 3 2825 ---- ---- ---- ---- 1.125 +.091 1.034 2850 ---- 1.123B ---- ---- 1.099 +.088 1.011 2875 ---- ---- ---- ---- 1.074 +.085 .989 2900 ---- ---- ---- ---- 1.051 +.083 .968 2925 ---- ---- ---- ---- 1.027 +.080 .947 2950 ---- ---- ---- ---- 1.005 +.078 .927 2975 ---- ---- ---- ---- .984 +.077 .907 3000 ---- .974B ---- ---- .963 +.074 .889 136 3025 ---- ---- ---- ---- .943 +.073 .870 3050 ---- ---- ---- ---- .923 +.070 .853 3075 ---- ---- ---- ---- .905 +.069 .836 3100 ---- ---- ---- ---- .886 +.067 .819 1 3125 ---- ---- ---- ---- .869 +.066 .803 3150 ---- ---- ---- ---- .852 +.064 .788 3175 ---- ---- ---- ---- .835 +.062 .773 3200 ---- .815B ---- ---- .819 +.061 .758 3225 ---- ---- ---- ---- .803 +.059 .744 3250 ---- ---- ---- ---- .788 +.058 .730 3275 ---- ---- ---- ---- .774 +.057 .717 3300 ---- ---- ---- ---- .760 +.057 .703 26 3325 ---- ---- ---- ---- .746 +.055 .691 3350 ---- ---- ---- ---- .732 +.054 .678 3375 ---- ---- ---- ---- .719 +.053 .666 3400 ---- ---- ---- ---- .706 +.051 .655 3425 ---- ---- ---- ---- .694 +.051 .643 3450 ---- ---- ---- ---- .682 +.050 .632 3475 ---- ---- ---- ---- .670 +.049 .621 3500 ---- .639B ---- ---- .659 +.048 .611 70 3525 ---- ---- ---- ---- .648 +.047 .601 3550 ---- ---- ---- ---- .637 +.046 .591 3575 ---- ---- ---- ---- .626 +.045 .581 3600 ---- ---- ---- ---- .616 +.044 .572 3625 ---- ---- ---- ---- .606 +.044 .562 3650 ---- .570B ---- ---- .596 +.043 .553 2 3675 ---- ---- ---- ---- .586 +.041 .545 3700 ---- ---- ---- ---- .577 +.041 .536 3725 ---- ---- ---- ---- .567 +.039 .528 3750 ---- ---- ---- ---- .558 +.038 .520 3775 ---- ---- ---- ---- .549 +.037 .512 3800 ---- ---- ---- ---- .541 +.037 .504 3825 ---- ---- ---- ---- .532 +.036 .496 3850 ---- ---- ---- ---- .524 +.035 .489 3875 ---- ---- ---- ---- .516 +.034 .482 3900 ---- ---- ---- ---- .508 +.033 .475 3925 ---- ---- ---- ---- .500 +.032 .468 3950 ---- ---- ---- ---- .493 +.032 .461 3975 ---- ---- ---- ---- .485 +.030 .455 4000 ---- ---- ---- ---- .478 +.030 .448 22 4025 ---- ---- ---- ---- .471 +.029 .442 4050 ---- ---- ---- ---- .464 +.028 .436 4075 ---- ---- ---- ---- .457 +.027 .430 4500 ---- ---- ---- ---- .362 +.013 .349 5000 ---- ---- ---- ---- .292 +.002 .290 43 6000 ---- ---- ---- ---- .233 -.013 .246 7000 ---- ---- ---- ---- .191 -.028 .219 725 ---- ---- ---- ---- 13.236 +.516 12.720 750 ---- ---- ---- ---- 12.986 +.516 12.470 775 ---- ---- ---- ---- 12.736 +.516 12.220 800 ---- ---- ---- ---- 12.486 +.516 11.970 8000 ---- ---- ---- ---- .139 -.037 .176 825 ---- ---- ---- ---- 12.236 +.516 11.720 850 ---- ---- ---- ---- 11.986 +.516 11.470 875 ---- ---- ---- ---- 11.736 +.516 11.220 900 ---- ---- ---- ---- 11.486 +.516 10.970 9000 ---- ---- ---- ---- .130 -.027 .157 925 ---- ---- ---- ---- 11.236 +.516 10.720 950 ---- ---- ---- ---- 10.986 +.516 10.470 975 ---- ---- ---- ---- 10.736 +.516 10.220 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.987 +.487 10.500 1025 ---- ---- ---- ---- 10.755 +.483 10.272 1050 ---- ---- ---- ---- 10.525 +.480 10.045 1075 ---- ---- ---- ---- 10.297 +.478 9.819 1100 ---- ---- ---- ---- 10.069 +.473 9.596 1125 ---- ---- ---- ---- 9.844 +.471 9.373 1150 ---- ---- ---- ---- 9.620 +.467 9.153 1175 ---- ---- ---- ---- 9.397 +.463 8.934 1200 ---- ---- ---- ---- 9.177 +.460 8.717 1225 ---- ---- ---- ---- 8.958 +.456 8.502 1250 ---- ---- ---- ---- 8.741 +.452 8.289 1275 ---- ---- ---- ---- 8.527 +.449 8.078 1300 ---- ---- ---- ---- 8.314 +.445 7.869 1325 ---- ---- ---- ---- 8.104 +.441 7.663 1350 ---- ---- ---- ---- 7.896 +.436 7.460 1375 ---- ---- ---- ---- 7.691 +.432 7.259 1400 ---- ---- ---- ---- 7.489 +.428 7.061 1425 ---- ---- ---- ---- 7.290 +.424 6.866 1450 ---- ---- ---- ---- 7.094 +.419 6.675 1475 ---- ---- ---- ---- 6.901 +.414 6.487 1500 ---- ---- ---- ---- 6.713 +.410 6.303 1525 ---- ---- ---- ---- 6.528 +.405 6.123 1550 ---- ---- ---- ---- 6.347 +.400 5.947 1575 ---- ---- ---- ---- 6.171 +.395 5.776 1600 ---- ---- ---- ---- 6.000 +.391 5.609 1625 ---- ---- ---- ---- 5.833 +.385 5.448 1650 ---- ---- ---- ---- 5.672 +.381 5.291 1675 ---- ---- ---- ---- 5.516 +.376 5.140 1700 ---- ---- ---- ---- 5.365 +.371 4.994 1725 ---- ---- ---- ---- 5.218 +.365 4.853 1750 ---- ---- ---- ---- 5.077 +.360 4.717 1775 ---- ---- ---- ---- 4.940 +.355 4.585 1800 ---- ---- ---- ---- 4.808 +.350 4.458 1825 ---- ---- ---- ---- 4.680 +.344 4.336 1850 ---- ---- ---- ---- 4.555 +.338 4.217 1875 ---- ---- ---- ---- 4.435 +.332 4.103 1900 ---- ---- ---- ---- 4.317 +.325 3.992 1925 ---- ---- ---- ---- 4.203 +.319 3.884 1950 ---- ---- ---- ---- 4.091 +.312 3.779 1975 ---- ---- ---- ---- 3.982 +.305 3.677 2000 ---- ---- ---- ---- 3.876 +.296 3.580 2025 ---- ---- ---- ---- 3.773 +.286 3.487 2050 ---- ---- ---- ---- 3.674 +.272 3.402 2075 ---- ---- ---- ---- 3.581 +.255 3.326 2100 ---- ---- ---- ---- 3.493 +.235 3.258 2125 ---- ---- ---- ---- 3.411 +.213 3.198 2150 ---- ---- ---- ---- 3.336 +.195 3.141 2175 ---- ---- ---- ---- 3.266 +.181 3.085 2200 ---- ---- ---- ---- 3.201 +.172 3.029 2225 ---- ---- ---- ---- 3.140 +.166 2.974 2250 ---- ---- ---- ---- 3.085 +.166 2.919 2275 ---- ---- ---- ---- 3.033 +.168 2.865 2300 ---- ---- ---- ---- 2.985 +.173 2.812 2325 ---- ---- ---- ---- 2.939 +.179 2.760 2350 ---- ---- ---- ---- 2.897 +.187 2.710 2375 ---- ---- ---- ---- 2.857 +.197 2.660 2400 ---- ---- ---- ---- 2.818 +.206 2.612 2425 ---- ---- ---- ---- 2.781 +.215 2.566 2450 ---- ---- ---- ---- 2.745 +.224 2.521 2475 ---- ---- ---- ---- 2.710 +.232 2.478 2500 ---- ---- ---- ---- 2.675 +.237 2.438 2525 ---- ---- ---- ---- 2.641 +.242 2.399 2550 ---- ---- ---- ---- 2.607 +.246 2.361 2575 ---- ---- ---- ---- 2.574 +.248 2.326 2600 ---- ---- ---- ---- 2.541 +.249 2.292 2625 ---- ---- ---- ---- 2.509 +.250 2.259 2650 ---- ---- ---- ---- 2.478 +.250 2.228 2675 ---- ---- ---- ---- 2.447 +.248 2.199 2700 ---- ---- ---- ---- 2.416 +.246 2.170 2725 ---- ---- ---- ---- 2.386 +.243 2.143 2750 ---- ---- ---- ---- 2.357 +.240 2.117 2775 ---- ---- ---- ---- 2.328 +.235 2.093 2800 ---- ---- ---- ---- 2.300 +.231 2.069 2825 ---- ---- ---- ---- 2.272 +.225 2.047 2850 ---- ---- ---- ---- 2.245 +.220 2.025 2875 ---- ---- ---- ---- 2.218 +.214 2.004 2900 ---- ---- ---- ---- 2.192 +.207 1.985 2925 ---- ---- ---- ---- 2.167 +.201 1.966 2950 ---- ---- ---- ---- 2.142 +.194 1.948 2975 ---- ---- ---- ---- 2.118 +.187 1.931 3000 ---- ---- ---- ---- 2.094 +.180 1.914 3025 ---- ---- ---- ---- 2.072 +.174 1.898 3050 ---- ---- ---- ---- 2.049 +.166 1.883 3075 ---- ---- ---- ---- 2.028 +.160 1.868 3100 ---- ---- ---- ---- 2.007 +.153 1.854 3125 ---- ---- ---- ---- 1.987 +.146 1.841 3150 ---- ---- ---- ---- 1.968 +.140 1.828 3175 ---- ---- ---- ---- 1.949 +.133 1.816 3200 ---- ---- ---- ---- 1.930 +.126 1.804 3225 ---- ---- ---- ---- 1.913 +.120 1.793 3250 ---- ---- ---- ---- 1.895 +.113 1.782 3275 ---- ---- ---- ---- 1.879 +.108 1.771 3300 ---- ---- ---- ---- 1.863 +.102 1.761 3325 ---- ---- ---- ---- 1.847 +.095 1.752 3350 ---- ---- ---- ---- 1.832 +.089 1.743 3375 ---- ---- ---- ---- 1.817 +.083 1.734 3400 ---- ---- ---- ---- 1.803 +.077 1.726 3425 ---- ---- ---- ---- 1.789 +.071 1.718 3450 ---- ---- ---- ---- 1.776 +.066 1.710 3475 ---- ---- ---- ---- 1.763 +.060 1.703 3500 ---- ---- ---- ---- 1.751 +.055 1.696 3525 ---- ---- ---- ---- 1.739 +.049 1.690 3550 ---- ---- ---- ---- 1.727 +.043 1.684 3575 ---- ---- ---- ---- 1.716 +.038 1.678 3600 ---- ---- ---- ---- 1.705 +.032 1.673 3625 ---- ---- ---- ---- 1.694 +.027 1.667 3650 ---- ---- ---- ---- 1.684 +.022 1.662 3675 ---- ---- ---- ---- 1.674 +.016 1.658 3700 ---- ---- ---- ---- 1.664 +.010 1.654 3725 ---- ---- ---- ---- 1.655 +.005 1.650 3750 ---- ---- ---- ---- 1.646 UNCH 1.646 3775 ---- ---- ---- ---- 1.638 -.004 1.642 3800 ---- ---- ---- ---- 1.629 -.010 1.639 3825 ---- ---- ---- ---- 1.621 -.015 1.636 3850 ---- ---- ---- ---- 1.613 -.020 1.633 3875 ---- ---- ---- ---- 1.606 -.025 1.631 3900 ---- ---- ---- ---- 1.599 -.029 1.628 3925 ---- ---- ---- ---- 1.592 -.034 1.626 3950 ---- ---- ---- ---- 1.585 -.039 1.624 3975 ---- ---- ---- ---- 1.578 -.045 1.623 4000 ---- ---- ---- ---- 1.572 -.049 1.621 4025 ---- ---- ---- ---- 1.566 -.054 1.620 4050 ---- ---- ---- ---- 1.560 -.059 1.619 4075 ---- ---- ---- ---- 1.555 -.063 1.618 4100 ---- ---- ---- ---- 1.549 -.069 1.618 725 ---- ---- ---- ---- 13.643 +.521 13.122 750 ---- ---- ---- ---- 13.393 +.519 12.874 775 ---- ---- ---- ---- 13.144 +.516 12.628 800 ---- ---- ---- ---- 12.897 +.513 12.384 825 ---- ---- ---- ---- 12.652 +.510 12.142 850 ---- ---- ---- ---- 12.409 +.506 11.903 875 ---- ---- ---- ---- 12.168 +.503 11.665 900 ---- ---- ---- ---- 11.929 +.500 11.429 925 ---- ---- ---- ---- 11.691 +.497 11.194 950 ---- ---- ---- ---- 11.455 +.494 10.961 975 ---- ---- ---- ---- 11.220 +.490 10.730 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.464 +.477 10.987 1025 ---- ---- ---- ---- 11.241 +.475 10.766 1050 ---- ---- ---- ---- 11.018 +.471 10.547 1075 ---- ---- ---- ---- 10.797 +.468 10.329 1100 ---- ---- ---- ---- 10.577 +.465 10.112 1125 ---- ---- ---- ---- 10.358 +.462 9.896 1150 ---- ---- ---- ---- 10.141 +.459 9.682 1175 ---- ---- ---- ---- 9.925 +.455 9.470 1200 ---- ---- ---- ---- 9.711 +.452 9.259 1225 ---- ---- ---- ---- 9.498 +.449 9.049 1250 ---- ---- ---- ---- 9.287 +.445 8.842 1275 ---- ---- ---- ---- 9.078 +.442 8.636 1300 ---- ---- ---- ---- 8.871 +.439 8.432 1325 ---- ---- ---- ---- 8.665 +.435 8.230 1350 ---- ---- ---- ---- 8.462 +.431 8.031 1375 ---- ---- ---- ---- 8.261 +.428 7.833 1400 ---- ---- ---- ---- 8.062 +.424 7.638 1425 ---- ---- ---- ---- 7.866 +.420 7.446 1450 ---- ---- ---- ---- 7.672 +.415 7.257 1475 ---- ---- ---- ---- 7.482 +.412 7.070 1500 ---- ---- ---- ---- 7.294 +.407 6.887 1525 ---- ---- ---- ---- 7.110 +.402 6.708 1550 ---- ---- ---- ---- 6.930 +.399 6.531 1575 ---- ---- ---- ---- 6.753 +.394 6.359 1600 ---- ---- ---- ---- 6.580 +.389 6.191 1625 ---- ---- ---- ---- 6.411 +.384 6.027 1650 ---- ---- ---- ---- 6.247 +.380 5.867 1675 ---- ---- ---- ---- 6.087 +.375 5.712 1700 ---- ---- ---- ---- 5.932 +.370 5.562 1725 ---- ---- ---- ---- 5.782 +.365 5.417 1750 ---- ---- ---- ---- 5.637 +.360 5.277 1775 ---- ---- ---- ---- 5.497 +.355 5.142 1800 ---- ---- ---- ---- 5.362 +.350 5.012 1825 ---- ---- ---- ---- 5.232 +.345 4.887 1850 ---- ---- ---- ---- 5.107 +.340 4.767 1875 ---- ---- ---- ---- 4.987 +.334 4.653 1900 ---- ---- ---- ---- 4.872 +.329 4.543 1925 ---- ---- ---- ---- 4.762 +.325 4.437 1950 ---- ---- ---- ---- 4.657 +.320 4.337 1975 ---- ---- ---- ---- 4.556 +.315 4.241 2000 ---- ---- ---- ---- 4.460 +.310 4.150 2025 ---- ---- ---- ---- 4.369 +.305 4.064 2050 ---- ---- ---- ---- 4.282 +.301 3.981 2075 ---- ---- ---- ---- 4.199 +.296 3.903 2100 ---- ---- ---- ---- 4.120 +.292 3.828 2125 ---- ---- ---- ---- 4.044 +.287 3.757 2150 ---- ---- ---- ---- 3.972 +.283 3.689 2175 ---- ---- ---- ---- 3.904 +.279 3.625 2200 ---- ---- ---- ---- 3.838 +.275 3.563 2225 ---- ---- ---- ---- 3.775 +.271 3.504 2250 ---- ---- ---- ---- 3.714 +.267 3.447 2275 ---- ---- ---- ---- 3.656 +.263 3.393 2300 ---- ---- ---- ---- 3.601 +.260 3.341 2325 ---- ---- ---- ---- 3.548 +.257 3.291 2350 ---- ---- ---- ---- 3.496 +.253 3.243 2375 ---- ---- ---- ---- 3.447 +.250 3.197 2400 ---- ---- ---- ---- 3.400 +.247 3.153 2425 ---- ---- ---- ---- 3.355 +.244 3.111 2450 ---- ---- ---- ---- 3.311 +.241 3.070 2475 ---- ---- ---- ---- 3.269 +.238 3.031 2500 ---- ---- ---- ---- 3.228 +.234 2.994 2525 ---- ---- ---- ---- 3.189 +.231 2.958 2550 ---- ---- ---- ---- 3.152 +.229 2.923 2575 ---- ---- ---- ---- 3.116 +.227 2.889 2600 ---- ---- ---- ---- 3.081 +.224 2.857 2625 ---- ---- ---- ---- 3.047 +.222 2.825 2650 ---- ---- ---- ---- 3.014 +.219 2.795 2675 ---- ---- ---- ---- 2.983 +.217 2.766 2700 ---- ---- ---- ---- 2.953 +.215 2.738 2725 ---- ---- ---- ---- 2.924 +.212 2.712 2750 ---- ---- ---- ---- 2.895 +.209 2.686 2775 ---- ---- ---- ---- 2.868 +.207 2.661 2800 ---- ---- ---- ---- 2.842 +.205 2.637 2825 ---- ---- ---- ---- 2.817 +.204 2.613 2850 ---- ---- ---- ---- 2.793 +.202 2.591 2875 ---- ---- ---- ---- 2.770 +.200 2.570 2900 ---- ---- ---- ---- 2.747 +.198 2.549 2925 ---- ---- ---- ---- 2.725 +.196 2.529 2950 ---- ---- ---- ---- 2.704 +.194 2.510 2975 ---- ---- ---- ---- 2.684 +.192 2.492 3000 ---- ---- ---- ---- 2.665 +.191 2.474 3025 ---- ---- ---- ---- 2.646 +.189 2.457 3050 ---- ---- ---- ---- 2.629 +.189 2.440 3075 ---- ---- ---- ---- 2.611 +.186 2.425 3100 ---- ---- ---- ---- 2.595 +.185 2.410 3125 ---- ---- ---- ---- 2.579 +.184 2.395 3150 ---- ---- ---- ---- 2.563 +.182 2.381 3175 ---- ---- ---- ---- 2.549 +.181 2.368 3200 ---- ---- ---- ---- 2.535 +.180 2.355 3225 ---- ---- ---- ---- 2.521 +.178 2.343 3250 ---- ---- ---- ---- 2.508 +.177 2.331 3275 ---- ---- ---- ---- 2.496 +.176 2.320 3300 ---- ---- ---- ---- 2.484 +.175 2.309 3325 ---- ---- ---- ---- 2.472 +.174 2.298 3350 ---- ---- ---- ---- 2.461 +.172 2.289 3375 ---- ---- ---- ---- 2.451 +.172 2.279 3400 ---- ---- ---- ---- 2.441 +.171 2.270 3425 ---- ---- ---- ---- 2.431 +.169 2.262 3450 ---- ---- ---- ---- 2.422 +.169 2.253 3475 ---- ---- ---- ---- 2.413 +.167 2.246 3500 ---- ---- ---- ---- 2.405 +.167 2.238 3525 ---- ---- ---- ---- 2.397 +.166 2.231 3550 ---- ---- ---- ---- 2.390 +.165 2.225 3575 ---- ---- ---- ---- 2.382 +.164 2.218 3600 ---- ---- ---- ---- 2.376 +.164 2.212 3625 ---- ---- ---- ---- 2.369 +.162 2.207 3650 ---- ---- ---- ---- 2.363 +.162 2.201 3675 ---- ---- ---- ---- 2.358 +.162 2.196 3700 ---- ---- ---- ---- 2.352 +.160 2.192 3725 ---- ---- ---- ---- 2.347 +.159 2.188 3750 ---- ---- ---- ---- 2.342 +.159 2.183 3775 ---- ---- ---- ---- 2.338 +.158 2.180 3800 ---- ---- ---- ---- 2.334 +.158 2.176 3825 ---- ---- ---- ---- 2.330 +.157 2.173 3850 ---- ---- ---- ---- 2.327 +.157 2.170 3875 ---- ---- ---- ---- 2.323 +.155 2.168 3900 ---- ---- ---- ---- 2.321 +.156 2.165 3925 ---- ---- ---- ---- 2.318 +.155 2.163 3950 ---- ---- ---- ---- 2.315 +.154 2.161 3975 ---- ---- ---- ---- 2.313 +.153 2.160 4000 ---- ---- ---- ---- 2.311 +.153 2.158 4025 ---- ---- ---- ---- 2.310 +.153 2.157 4050 ---- ---- ---- ---- 2.308 +.152 2.156 4075 ---- ---- ---- ---- 2.307 +.152 2.155 4100 ---- ---- ---- ---- 2.306 +.151 2.155 725 ---- ---- ---- ---- 14.025 +.512 13.513 750 ---- ---- ---- ---- 13.783 +.509 13.274 775 ---- ---- ---- ---- 13.543 +.506 13.037 800 ---- ---- ---- ---- 13.305 +.502 12.803 825 ---- ---- ---- ---- 13.070 +.500 12.570 850 ---- ---- ---- ---- 12.836 +.496 12.340 875 ---- ---- ---- ---- 12.603 +.493 12.110 900 ---- ---- ---- ---- 12.373 +.490 11.883 925 ---- ---- ---- ---- 12.144 +.487 11.657 950 ---- ---- ---- ---- 11.916 +.484 11.432 975 ---- ---- ---- ---- 11.689 +.480 11.209 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.459 +.501 10.958 1025 ---- ---- ---- ---- 11.228 +.494 10.734 1050 ---- ---- ---- ---- 11.003 +.489 10.514 1075 ---- ---- ---- ---- 10.782 +.484 10.298 1100 ---- ---- ---- ---- 10.565 +.478 10.087 1125 ---- ---- ---- ---- 10.353 +.473 9.880 1150 ---- ---- ---- ---- 10.145 +.468 9.677 1175 ---- ---- ---- ---- 9.941 +.464 9.477 1200 ---- ---- ---- ---- 9.740 +.458 9.282 1225 ---- ---- ---- ---- 9.544 +.454 9.090 1250 ---- ---- ---- ---- 9.350 +.448 8.902 1275 ---- ---- ---- ---- 9.161 +.444 8.717 1300 ---- ---- ---- ---- 8.975 +.439 8.536 1325 ---- ---- ---- ---- 8.792 +.435 8.357 1350 ---- ---- ---- ---- 8.612 +.430 8.182 1375 ---- ---- ---- ---- 8.436 +.425 8.011 1400 ---- ---- ---- ---- 8.262 +.420 7.842 1425 ---- ---- ---- ---- 8.092 +.416 7.676 1450 ---- ---- ---- ---- 7.924 +.411 7.513 1475 ---- ---- ---- ---- 7.760 +.406 7.354 1500 ---- ---- ---- ---- 7.599 +.402 7.197 1525 ---- ---- ---- ---- 7.440 +.397 7.043 1550 ---- ---- ---- ---- 7.284 +.393 6.891 1575 ---- ---- ---- ---- 7.131 +.388 6.743 1600 ---- ---- ---- ---- 6.980 +.383 6.597 1625 ---- ---- ---- ---- 6.832 +.379 6.453 1650 ---- ---- ---- ---- 6.687 +.375 6.312 1675 ---- ---- ---- ---- 6.544 +.370 6.174 1700 ---- ---- ---- ---- 6.404 +.365 6.039 1725 ---- ---- ---- ---- 6.267 +.361 5.906 1750 ---- ---- ---- ---- 6.132 +.357 5.775 1775 ---- ---- ---- ---- 6.000 +.352 5.648 1800 ---- ---- ---- ---- 5.872 +.347 5.525 1825 ---- ---- ---- ---- 5.747 +.343 5.404 1850 ---- ---- ---- ---- 5.626 +.338 5.288 1875 ---- ---- ---- ---- 5.509 +.334 5.175 1900 ---- ---- ---- ---- 5.397 +.330 5.067 1925 ---- ---- ---- ---- 5.288 +.325 4.963 1950 ---- ---- ---- ---- 5.185 +.321 4.864 1975 ---- ---- ---- ---- 5.086 +.317 4.769 2000 ---- ---- ---- ---- 4.993 +.313 4.680 2025 ---- ---- ---- ---- 4.905 +.308 4.597 2050 ---- ---- ---- ---- 4.823 +.305 4.518 2075 ---- ---- ---- ---- 4.745 +.301 4.444 2100 ---- ---- ---- ---- 4.671 +.297 4.374 2125 ---- ---- ---- ---- 4.602 +.294 4.308 2150 ---- ---- ---- ---- 4.535 +.289 4.246 2175 ---- ---- ---- ---- 4.472 +.286 4.186 2200 ---- ---- ---- ---- 4.412 +.283 4.129 2225 ---- ---- ---- ---- 4.354 +.279 4.075 2250 ---- ---- ---- ---- 4.299 +.276 4.023 2275 ---- ---- ---- ---- 4.246 +.273 3.973 2300 ---- ---- ---- ---- 4.195 +.270 3.925 2325 ---- ---- ---- ---- 4.146 +.267 3.879 2350 ---- ---- ---- ---- 4.099 +.264 3.835 2375 ---- ---- ---- ---- 4.054 +.261 3.793 2400 ---- ---- ---- ---- 4.011 +.259 3.752 2425 ---- ---- ---- ---- 3.969 +.256 3.713 2450 ---- ---- ---- ---- 3.928 +.253 3.675 2475 ---- ---- ---- ---- 3.889 +.250 3.639 2500 ---- ---- ---- ---- 3.851 +.248 3.603 2525 ---- ---- ---- ---- 3.814 +.246 3.568 2550 ---- ---- ---- ---- 3.778 +.243 3.535 2575 ---- ---- ---- ---- 3.743 +.241 3.502 2600 ---- ---- ---- ---- 3.709 +.238 3.471 2625 ---- ---- ---- ---- 3.676 +.236 3.440 2650 ---- ---- ---- ---- 3.644 +.234 3.410 2675 ---- ---- ---- ---- 3.613 +.232 3.381 2700 ---- ---- ---- ---- 3.583 +.230 3.353 2725 ---- ---- ---- ---- 3.554 +.228 3.326 2750 ---- ---- ---- ---- 3.525 +.226 3.299 2775 ---- ---- ---- ---- 3.498 +.225 3.273 2800 ---- ---- ---- ---- 3.471 +.223 3.248 2825 ---- ---- ---- ---- 3.445 +.221 3.224 2850 ---- ---- ---- ---- 3.419 +.219 3.200 2875 ---- ---- ---- ---- 3.395 +.217 3.178 2900 ---- ---- ---- ---- 3.371 +.216 3.155 2925 ---- ---- ---- ---- 3.348 +.214 3.134 2950 ---- ---- ---- ---- 3.325 +.212 3.113 2975 ---- ---- ---- ---- 3.304 +.211 3.093 3000 ---- ---- ---- ---- 3.283 +.210 3.073 3025 ---- ---- ---- ---- 3.262 +.207 3.055 3050 ---- ---- ---- ---- 3.243 +.207 3.036 3075 ---- ---- ---- ---- 3.224 +.205 3.019 3100 ---- ---- ---- ---- 3.205 +.203 3.002 3125 ---- ---- ---- ---- 3.187 +.202 2.985 3150 ---- ---- ---- ---- 3.170 +.201 2.969 3175 ---- ---- ---- ---- 3.154 +.200 2.954 3200 ---- ---- ---- ---- 3.138 +.198 2.940 3225 ---- ---- ---- ---- 3.122 +.197 2.925 3250 ---- ---- ---- ---- 3.108 +.196 2.912 3275 ---- ---- ---- ---- 3.093 +.194 2.899 3300 ---- ---- ---- ---- 3.080 +.194 2.886 3325 ---- ---- ---- ---- 3.066 +.192 2.874 3350 ---- ---- ---- ---- 3.054 +.192 2.862 3375 ---- ---- ---- ---- 3.041 +.190 2.851 3400 ---- ---- ---- ---- 3.030 +.190 2.840 3425 ---- ---- ---- ---- 3.018 +.188 2.830 3450 ---- ---- ---- ---- 3.008 +.188 2.820 3475 ---- ---- ---- ---- 2.997 +.186 2.811 3500 ---- ---- ---- ---- 2.987 +.185 2.802 3525 ---- ---- ---- ---- 2.978 +.185 2.793 3550 ---- ---- ---- ---- 2.969 +.184 2.785 3575 ---- ---- ---- ---- 2.960 +.183 2.777 3600 ---- ---- ---- ---- 2.951 +.182 2.769 3625 ---- ---- ---- ---- 2.943 +.181 2.762 3650 ---- ---- ---- ---- 2.936 +.181 2.755 3675 ---- ---- ---- ---- 2.929 +.180 2.749 3700 ---- ---- ---- ---- 2.922 +.179 2.743 3725 ---- ---- ---- ---- 2.915 +.178 2.737 3750 ---- ---- ---- ---- 2.909 +.178 2.731 3775 ---- ---- ---- ---- 2.903 +.177 2.726 3800 ---- ---- ---- ---- 2.898 +.177 2.721 3825 ---- ---- ---- ---- 2.892 +.175 2.717 3850 ---- ---- ---- ---- 2.887 +.175 2.712 3875 ---- ---- ---- ---- 2.883 +.175 2.708 3900 ---- ---- ---- ---- 2.878 +.174 2.704 3925 ---- ---- ---- ---- 2.874 +.173 2.701 3950 ---- ---- ---- ---- 2.871 +.173 2.698 3975 ---- ---- ---- ---- 2.867 +.172 2.695 4000 ---- ---- ---- ---- 2.864 +.172 2.692 4025 ---- ---- ---- ---- 2.861 +.171 2.690 4050 ---- ---- ---- ---- 2.858 +.170 2.688 4075 ---- ---- ---- ---- 2.856 +.170 2.686 4100 ---- ---- ---- ---- 2.854 +.170 2.684 4125 ---- ---- ---- ---- 2.852 +.170 2.682 925 ---- ---- ---- ---- 12.181 +.519 11.662 950 ---- ---- ---- ---- 11.935 +.513 11.422 975 ---- ---- ---- ---- 11.694 +.506 11.188 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.562 +.454 11.108 1025 ---- ---- ---- ---- 11.331 +.441 10.890 1050 ---- ---- ---- ---- 11.106 +.428 10.678 1075 ---- ---- ---- ---- 10.886 +.417 10.469 1100 ---- ---- ---- ---- 10.671 +.406 10.265 1125 ---- ---- ---- ---- 10.462 +.397 10.065 1150 ---- ---- ---- ---- 10.257 +.388 9.869 1175 ---- ---- ---- ---- 10.057 +.380 9.677 1200 ---- ---- ---- ---- 9.861 +.373 9.488 1225 ---- ---- ---- ---- 9.670 +.367 9.303 1250 ---- ---- ---- ---- 9.483 +.362 9.121 1275 ---- ---- ---- ---- 9.300 +.358 8.942 1300 ---- ---- ---- ---- 9.121 +.354 8.767 1325 ---- ---- ---- ---- 8.946 +.351 8.595 1350 ---- ---- ---- ---- 8.774 +.348 8.426 1375 ---- ---- ---- ---- 8.606 +.346 8.260 1400 ---- ---- ---- ---- 8.442 +.345 8.097 1425 ---- ---- ---- ---- 8.281 +.344 7.937 1450 ---- ---- ---- ---- 8.123 +.343 7.780 1475 ---- ---- ---- ---- 7.968 +.343 7.625 1500 ---- ---- ---- ---- 7.817 +.344 7.473 1525 ---- ---- ---- ---- 7.669 +.345 7.324 1550 ---- ---- ---- ---- 7.524 +.347 7.177 1575 ---- ---- ---- ---- 7.382 +.349 7.033 1600 ---- ---- ---- ---- 7.242 +.350 6.892 1625 ---- ---- ---- ---- 7.106 +.354 6.752 1650 ---- ---- ---- ---- 6.972 +.356 6.616 1675 ---- ---- ---- ---- 6.841 +.360 6.481 1700 ---- ---- ---- ---- 6.713 +.364 6.349 1725 ---- ---- ---- ---- 6.587 +.367 6.220 1750 ---- ---- ---- ---- 6.464 +.371 6.093 1775 ---- ---- ---- ---- 6.344 +.376 5.968 1800 ---- ---- ---- ---- 6.226 +.379 5.847 1825 ---- ---- ---- ---- 6.111 +.383 5.728 1850 ---- ---- ---- ---- 5.999 +.386 5.613 1875 ---- ---- ---- ---- 5.890 +.388 5.502 1900 ---- ---- ---- ---- 5.784 +.390 5.394 1925 ---- ---- ---- ---- 5.681 +.390 5.291 1950 ---- ---- ---- ---- 5.581 +.389 5.192 1975 ---- ---- ---- ---- 5.484 +.386 5.098 2000 ---- ---- ---- ---- 5.391 +.382 5.009 2025 ---- ---- ---- ---- 5.300 +.375 4.925 2050 ---- ---- ---- ---- 5.214 +.368 4.846 2075 ---- ---- ---- ---- 5.130 +.357 4.773 2100 ---- ---- ---- ---- 5.051 +.347 4.704 2125 ---- ---- ---- ---- 4.975 +.336 4.639 2150 ---- ---- ---- ---- 4.903 +.325 4.578 2175 ---- ---- ---- ---- 4.834 +.314 4.520 2200 ---- ---- ---- ---- 4.769 +.303 4.466 2225 ---- ---- ---- ---- 4.708 +.295 4.413 2250 ---- ---- ---- ---- 4.650 +.287 4.363 2275 ---- ---- ---- ---- 4.596 +.281 4.315 2300 ---- ---- ---- ---- 4.544 +.275 4.269 2325 ---- ---- ---- ---- 4.495 +.270 4.225 2350 ---- ---- ---- ---- 4.449 +.266 4.183 2375 ---- ---- ---- ---- 4.406 +.263 4.143 2400 ---- ---- ---- ---- 4.365 +.261 4.104 2425 ---- ---- ---- ---- 4.325 +.258 4.067 2450 ---- ---- ---- ---- 4.288 +.256 4.032 2475 ---- ---- ---- ---- 4.253 +.255 3.998 2500 ---- ---- ---- ---- 4.219 +.254 3.965 2525 ---- ---- ---- ---- 4.187 +.252 3.935 2550 ---- ---- ---- ---- 4.156 +.251 3.905 2575 ---- ---- ---- ---- 4.127 +.250 3.877 2600 ---- ---- ---- ---- 4.098 +.249 3.849 2625 ---- ---- ---- ---- 4.071 +.247 3.824 2650 ---- ---- ---- ---- 4.044 +.245 3.799 2675 ---- ---- ---- ---- 4.019 +.244 3.775 2700 ---- ---- ---- ---- 3.995 +.243 3.752 2725 ---- ---- ---- ---- 3.971 +.241 3.730 2750 ---- ---- ---- ---- 3.949 +.239 3.710 2775 ---- ---- ---- ---- 3.927 +.238 3.689 2800 ---- ---- ---- ---- 3.906 +.236 3.670 2825 ---- ---- ---- ---- 3.886 +.234 3.652 2850 ---- ---- ---- ---- 3.867 +.233 3.634 2875 ---- ---- ---- ---- 3.848 +.231 3.617 2900 ---- ---- ---- ---- 3.830 +.230 3.600 2925 ---- ---- ---- ---- 3.812 +.228 3.584 2950 ---- ---- ---- ---- 3.795 +.226 3.569 2975 ---- ---- ---- ---- 3.779 +.225 3.554 3000 ---- ---- ---- ---- 3.763 +.223 3.540 3025 ---- ---- ---- ---- 3.747 +.221 3.526 3050 ---- ---- ---- ---- 3.732 +.220 3.512 3075 ---- ---- ---- ---- 3.717 +.218 3.499 3100 ---- ---- ---- ---- 3.702 +.216 3.486 3125 ---- ---- ---- ---- 3.688 +.215 3.473 3150 ---- ---- ---- ---- 3.674 +.213 3.461 3175 ---- ---- ---- ---- 3.661 +.213 3.448 3200 ---- ---- ---- ---- 3.647 +.211 3.436 3225 ---- ---- ---- ---- 3.634 +.210 3.424 3250 ---- ---- ---- ---- 3.621 +.208 3.413 3275 ---- ---- ---- ---- 3.609 +.208 3.401 3300 ---- ---- ---- ---- 3.596 +.206 3.390 3325 ---- ---- ---- ---- 3.584 +.205 3.379 3350 ---- ---- ---- ---- 3.572 +.204 3.368 3375 ---- ---- ---- ---- 3.561 +.203 3.358 3400 ---- ---- ---- ---- 3.549 +.202 3.347 3425 ---- ---- ---- ---- 3.538 +.201 3.337 3450 ---- ---- ---- ---- 3.527 +.200 3.327 3475 ---- ---- ---- ---- 3.516 +.199 3.317 3500 ---- ---- ---- ---- 3.505 +.198 3.307 3525 ---- ---- ---- ---- 3.495 +.197 3.298 3550 ---- ---- ---- ---- 3.485 +.197 3.288 3575 ---- ---- ---- ---- 3.475 +.196 3.279 3600 ---- ---- ---- ---- 3.465 +.195 3.270 3625 ---- ---- ---- ---- 3.456 +.194 3.262 3650 ---- ---- ---- ---- 3.446 +.193 3.253 3675 ---- ---- ---- ---- 3.437 +.192 3.245 3700 ---- ---- ---- ---- 3.428 +.191 3.237 3725 ---- ---- ---- ---- 3.420 +.191 3.229 3750 ---- ---- ---- ---- 3.411 +.190 3.221 3775 ---- ---- ---- ---- 3.403 +.190 3.213 3800 ---- ---- ---- ---- 3.395 +.189 3.206 3825 ---- ---- ---- ---- 3.387 +.188 3.199 3850 ---- ---- ---- ---- 3.380 +.188 3.192 3875 ---- ---- ---- ---- 3.373 +.188 3.185 3900 ---- ---- ---- ---- 3.365 +.187 3.178 3925 ---- ---- ---- ---- 3.359 +.187 3.172 3950 ---- ---- ---- ---- 3.352 +.186 3.166 3975 ---- ---- ---- ---- 3.345 +.185 3.160 4000 ---- ---- ---- ---- 3.339 +.185 3.154 4025 ---- ---- ---- ---- 3.333 +.184 3.149 4050 ---- ---- ---- ---- 3.328 +.185 3.143 4075 ---- ---- ---- ---- 3.322 +.184 3.138 4100 ---- ---- ---- ---- 3.317 +.184 3.133 4125 ---- ---- ---- ---- 3.312 +.183 3.129 925 ---- ---- ---- ---- 12.293 +.504 11.789 950 ---- ---- ---- ---- 12.044 +.487 11.557 975 ---- ---- ---- ---- 11.800 +.470 11.330 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 12.129 +.466 11.663 1050 ---- ---- ---- ---- 11.906 +.456 11.450 1075 ---- ---- ---- ---- 11.689 +.448 11.241 1100 ---- ---- ---- ---- 11.477 +.440 11.037 1125 ---- ---- ---- ---- 11.270 +.432 10.838 1150 ---- ---- ---- ---- 11.067 +.424 10.643 1175 ---- ---- ---- ---- 10.870 +.418 10.452 1200 ---- ---- ---- ---- 10.677 +.412 10.265 1225 ---- ---- ---- ---- 10.488 +.406 10.082 1250 ---- ---- ---- ---- 10.303 +.400 9.903 1275 ---- ---- ---- ---- 10.123 +.396 9.727 1300 ---- ---- ---- ---- 9.946 +.391 9.555 1325 ---- ---- ---- ---- 9.773 +.387 9.386 1350 ---- ---- ---- ---- 9.603 +.382 9.221 1375 ---- ---- ---- ---- 9.437 +.379 9.058 1400 ---- ---- ---- ---- 9.275 +.376 8.899 1425 ---- ---- ---- ---- 9.115 +.373 8.742 1450 ---- ---- ---- ---- 8.959 +.370 8.589 1475 ---- ---- ---- ---- 8.806 +.368 8.438 1500 ---- ---- ---- ---- 8.657 +.366 8.291 1525 ---- ---- ---- ---- 8.510 +.364 8.146 1550 ---- ---- ---- ---- 8.366 +.363 8.003 1575 ---- ---- ---- ---- 8.225 +.362 7.863 1600 ---- ---- ---- ---- 8.086 +.360 7.726 1625 ---- ---- ---- ---- 7.951 +.360 7.591 1650 ---- ---- ---- ---- 7.818 +.359 7.459 1675 ---- ---- ---- ---- 7.687 +.358 7.329 1700 ---- ---- ---- ---- 7.559 +.357 7.202 1725 ---- ---- ---- ---- 7.434 +.358 7.076 1750 ---- ---- ---- ---- 7.311 +.358 6.953 1775 ---- ---- ---- ---- 7.190 +.358 6.832 1800 ---- ---- ---- ---- 7.071 +.357 6.714 1825 ---- ---- ---- ---- 6.955 +.358 6.597 1850 ---- ---- ---- ---- 6.842 +.359 6.483 1875 ---- ---- ---- ---- 6.730 +.359 6.371 1900 ---- ---- ---- ---- 6.622 +.360 6.262 1925 ---- ---- ---- ---- 6.516 +.360 6.156 1950 ---- ---- ---- ---- 6.413 +.360 6.053 1975 ---- ---- ---- ---- 6.312 +.360 5.952 2000 ---- ---- ---- ---- 6.214 +.359 5.855 2025 ---- ---- ---- ---- 6.120 +.359 5.761 2050 ---- ---- ---- ---- 6.028 +.358 5.670 2075 ---- ---- ---- ---- 5.940 +.357 5.583 2100 ---- ---- ---- ---- 5.855 +.355 5.500 2125 ---- ---- ---- ---- 5.774 +.353 5.421 2150 ---- ---- ---- ---- 5.696 +.350 5.346 2175 ---- ---- ---- ---- 5.621 +.346 5.275 2200 ---- ---- ---- ---- 5.550 +.342 5.208 2225 ---- ---- ---- ---- 5.483 +.337 5.146 2250 ---- ---- ---- ---- 5.420 +.332 5.088 2275 ---- ---- ---- ---- 5.361 +.327 5.034 2300 ---- ---- ---- ---- 5.305 +.321 4.984 2325 ---- ---- ---- ---- 5.253 +.315 4.938 2350 ---- ---- ---- ---- 5.204 +.309 4.895 2375 ---- ---- ---- ---- 5.158 +.304 4.854 2400 ---- ---- ---- ---- 5.114 +.297 4.817 2425 ---- ---- ---- ---- 5.073 +.291 4.782 2450 ---- ---- ---- ---- 5.034 +.285 4.749 2475 ---- ---- ---- ---- 4.998 +.281 4.717 2500 ---- ---- ---- ---- 4.963 +.275 4.688 2525 ---- ---- ---- ---- 4.931 +.272 4.659 2550 ---- ---- ---- ---- 4.899 +.267 4.632 2575 ---- ---- ---- ---- 4.869 +.264 4.605 2600 ---- ---- ---- ---- 4.840 +.261 4.579 2625 ---- ---- ---- ---- 4.812 +.259 4.553 2650 ---- ---- ---- ---- 4.785 +.258 4.527 2675 ---- ---- ---- ---- 4.758 +.256 4.502 2700 ---- ---- ---- ---- 4.733 +.257 4.476 2725 ---- ---- ---- ---- 4.708 +.257 4.451 2750 ---- ---- ---- ---- 4.684 +.258 4.426 2775 ---- ---- ---- ---- 4.661 +.260 4.401 2800 ---- ---- ---- ---- 4.638 +.261 4.377 2825 ---- ---- ---- ---- 4.616 +.263 4.353 2850 ---- ---- ---- ---- 4.595 +.266 4.329 2875 ---- ---- ---- ---- 4.574 +.268 4.306 2900 ---- ---- ---- ---- 4.555 +.273 4.282 2925 ---- ---- ---- ---- 4.535 +.275 4.260 2950 ---- ---- ---- ---- 4.517 +.279 4.238 2975 ---- ---- ---- ---- 4.499 +.283 4.216 3000 ---- ---- ---- ---- 4.482 +.287 4.195 3025 ---- ---- ---- ---- 4.465 +.291 4.174 3050 ---- ---- ---- ---- 4.449 +.295 4.154 3075 ---- ---- ---- ---- 4.434 +.300 4.134 3100 ---- ---- ---- ---- 4.419 +.304 4.115 3125 ---- ---- ---- ---- 4.405 +.308 4.097 3150 ---- ---- ---- ---- 4.392 +.312 4.080 3175 ---- ---- ---- ---- 4.379 +.316 4.063 3200 ---- ---- ---- ---- 4.366 +.319 4.047 3225 ---- ---- ---- ---- 4.355 +.324 4.031 3250 ---- ---- ---- ---- 4.343 +.326 4.017 3275 ---- ---- ---- ---- 4.333 +.330 4.003 3300 ---- ---- ---- ---- 4.323 +.333 3.990 3325 ---- ---- ---- ---- 4.313 +.335 3.978 3350 ---- ---- ---- ---- 4.304 +.338 3.966 3375 ---- ---- ---- ---- 4.296 +.341 3.955 3400 ---- ---- ---- ---- 4.288 +.343 3.945 3425 ---- ---- ---- ---- 4.280 +.345 3.935 3450 ---- ---- ---- ---- 4.273 +.347 3.926 3475 ---- ---- ---- ---- 4.267 +.349 3.918 3500 ---- ---- ---- ---- 4.261 +.351 3.910 3525 ---- ---- ---- ---- 4.255 +.353 3.902 3550 ---- ---- ---- ---- 4.250 +.354 3.896 3575 ---- ---- ---- ---- 4.245 +.356 3.889 3600 ---- ---- ---- ---- 4.241 +.358 3.883 3625 ---- ---- ---- ---- 4.237 +.359 3.878 3650 ---- ---- ---- ---- 4.233 +.360 3.873 3675 ---- ---- ---- ---- 4.230 +.361 3.869 3700 ---- ---- ---- ---- 4.227 +.363 3.864 3725 ---- ---- ---- ---- 4.225 +.364 3.861 3750 ---- ---- ---- ---- 4.223 +.365 3.858 3775 ---- ---- ---- ---- 4.221 +.366 3.855 3800 ---- ---- ---- ---- 4.220 +.368 3.852 3825 ---- ---- ---- ---- 4.219 +.369 3.850 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.256 +.482 11.774 1050 ---- ---- ---- ---- 12.039 +.475 11.564 1075 ---- ---- ---- ---- 11.827 +.468 11.359 1100 ---- ---- ---- ---- 11.620 +.462 11.158 1125 ---- ---- ---- ---- 11.419 +.457 10.962 1150 ---- ---- ---- ---- 11.222 +.451 10.771 1175 ---- ---- ---- ---- 11.030 +.446 10.584 1200 ---- ---- ---- ---- 10.842 +.441 10.401 1225 ---- ---- ---- ---- 10.658 +.435 10.223 1250 ---- ---- ---- ---- 10.479 +.431 10.048 1275 ---- ---- ---- ---- 10.303 +.426 9.877 1300 ---- ---- ---- ---- 10.131 +.422 9.709 1325 ---- ---- ---- ---- 9.963 +.418 9.545 1350 ---- ---- ---- ---- 9.798 +.414 9.384 1375 ---- ---- ---- ---- 9.637 +.410 9.227 1400 ---- ---- ---- ---- 9.479 +.407 9.072 1425 ---- ---- ---- ---- 9.324 +.403 8.921 1450 ---- ---- ---- ---- 9.173 +.400 8.773 1475 ---- ---- ---- ---- 9.024 +.397 8.627 1500 ---- ---- ---- ---- 8.879 +.394 8.485 1525 ---- ---- ---- ---- 8.736 +.391 8.345 1550 ---- ---- ---- ---- 8.596 +.388 8.208 1575 ---- ---- ---- ---- 8.459 +.385 8.074 1600 ---- ---- ---- ---- 8.324 +.382 7.942 1625 ---- ---- ---- ---- 8.192 +.379 7.813 1650 ---- ---- ---- ---- 8.063 +.377 7.686 1675 ---- ---- ---- ---- 7.936 +.375 7.561 1700 ---- ---- ---- ---- 7.811 +.372 7.439 1725 ---- ---- ---- ---- 7.689 +.370 7.319 1750 ---- ---- ---- ---- 7.569 +.368 7.201 1775 ---- ---- ---- ---- 7.451 +.365 7.086 1800 ---- ---- ---- ---- 7.336 +.364 6.972 1825 ---- ---- ---- ---- 7.223 +.362 6.861 1850 ---- ---- ---- ---- 7.112 +.360 6.752 1875 ---- ---- ---- ---- 7.003 +.358 6.645 1900 ---- ---- ---- ---- 6.896 +.356 6.540 1925 ---- ---- ---- ---- 6.792 +.354 6.438 1950 ---- ---- ---- ---- 6.691 +.353 6.338 1975 ---- ---- ---- ---- 6.592 +.351 6.241 2000 ---- ---- ---- ---- 6.496 +.349 6.147 2025 ---- ---- ---- ---- 6.403 +.348 6.055 2050 ---- ---- ---- ---- 6.312 +.346 5.966 2075 ---- ---- ---- ---- 6.225 +.345 5.880 2100 ---- ---- ---- ---- 6.141 +.343 5.798 2125 ---- ---- ---- ---- 6.060 +.342 5.718 2150 ---- ---- ---- ---- 5.983 +.341 5.642 2175 ---- ---- ---- ---- 5.909 +.339 5.570 2200 ---- ---- ---- ---- 5.838 +.337 5.501 2225 ---- ---- ---- ---- 5.772 +.336 5.436 2250 ---- ---- ---- ---- 5.709 +.335 5.374 2275 ---- ---- ---- ---- 5.650 +.333 5.317 2300 ---- ---- ---- ---- 5.595 +.333 5.262 2325 ---- ---- ---- ---- 5.544 +.332 5.212 2350 ---- ---- ---- ---- 5.496 +.332 5.164 2375 ---- ---- ---- ---- 5.451 +.332 5.119 2400 ---- ---- ---- ---- 5.409 +.333 5.076 2425 ---- ---- ---- ---- 5.369 +.332 5.037 2450 ---- ---- ---- ---- 5.332 +.333 4.999 2475 ---- ---- ---- ---- 5.298 +.334 4.964 2500 ---- ---- ---- ---- 5.265 +.334 4.931 2525 ---- ---- ---- ---- 5.234 +.335 4.899 2550 ---- ---- ---- ---- 5.204 +.335 4.869 2575 ---- ---- ---- ---- 5.176 +.336 4.840 2600 ---- ---- ---- ---- 5.149 +.337 4.812 2625 ---- ---- ---- ---- 5.122 +.337 4.785 2650 ---- ---- ---- ---- 5.096 +.337 4.759 2675 ---- ---- ---- ---- 5.071 +.337 4.734 2700 ---- ---- ---- ---- 5.046 +.337 4.709 2725 ---- ---- ---- ---- 5.022 +.337 4.685 2750 ---- ---- ---- ---- 4.998 +.337 4.661 2775 ---- ---- ---- ---- 4.975 +.337 4.638 2800 ---- ---- ---- ---- 4.952 +.336 4.616 2825 ---- ---- ---- ---- 4.930 +.336 4.594 2850 ---- ---- ---- ---- 4.908 +.335 4.573 2875 ---- ---- ---- ---- 4.886 +.334 4.552 2900 ---- ---- ---- ---- 4.866 +.335 4.531 2925 ---- ---- ---- ---- 4.845 +.333 4.512 2950 ---- ---- ---- ---- 4.826 +.334 4.492 2975 ---- ---- ---- ---- 4.806 +.333 4.473 3000 ---- ---- ---- ---- 4.787 +.332 4.455 3025 ---- ---- ---- ---- 4.769 +.332 4.437 3050 ---- ---- ---- ---- 4.751 +.331 4.420 3075 ---- ---- ---- ---- 4.734 +.332 4.402 3100 ---- ---- ---- ---- 4.717 +.331 4.386 3125 ---- ---- ---- ---- 4.701 +.332 4.369 3150 ---- ---- ---- ---- 4.686 +.333 4.353 3175 ---- ---- ---- ---- 4.670 +.332 4.338 3200 ---- ---- ---- ---- 4.656 +.333 4.323 3225 ---- ---- ---- ---- 4.642 +.334 4.308 3250 ---- ---- ---- ---- 4.628 +.334 4.294 3275 ---- ---- ---- ---- 4.616 +.336 4.280 3300 ---- ---- ---- ---- 4.603 +.337 4.266 3325 ---- ---- ---- ---- 4.591 +.338 4.253 3350 ---- ---- ---- ---- 4.580 +.340 4.240 3375 ---- ---- ---- ---- 4.569 +.342 4.227 3400 ---- ---- ---- ---- 4.559 +.344 4.215 3425 ---- ---- ---- ---- 4.549 +.346 4.203 3450 ---- ---- ---- ---- 4.540 +.349 4.191 3475 ---- ---- ---- ---- 4.531 +.351 4.180 3500 ---- ---- ---- ---- 4.523 +.354 4.169 3525 ---- ---- ---- ---- 4.515 +.357 4.158 3550 ---- ---- ---- ---- 4.507 +.359 4.148 3575 ---- ---- ---- ---- 4.500 +.362 4.138 3600 ---- ---- ---- ---- 4.494 +.366 4.128 3625 ---- ---- ---- ---- 4.488 +.369 4.119 3650 ---- ---- ---- ---- 4.482 +.373 4.109 3675 ---- ---- ---- ---- 4.476 +.375 4.101 3700 ---- ---- ---- ---- 4.471 +.379 4.092 3725 ---- ---- ---- ---- 4.466 +.382 4.084 3750 ---- ---- ---- ---- 4.462 +.386 4.076 3775 ---- ---- ---- ---- 4.458 +.389 4.069 3800 ---- ---- ---- ---- 4.455 +.393 4.062 3825 ---- ---- ---- ---- 4.451 +.396 4.055 3850 ---- ---- ---- ---- 4.448 +.400 4.048 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 12.399 +.440 11.959 1050 ---- ---- ---- ---- 12.189 +.431 11.758 1075 ---- ---- ---- ---- 11.984 +.422 11.562 1100 ---- ---- ---- ---- 11.784 +.414 11.370 1125 ---- ---- ---- ---- 11.589 +.406 11.183 1150 ---- ---- ---- ---- 11.399 +.399 11.000 1175 ---- ---- ---- ---- 11.213 +.393 10.820 1200 ---- ---- ---- ---- 11.032 +.387 10.645 1225 ---- ---- ---- ---- 10.855 +.382 10.473 1250 ---- ---- ---- ---- 10.682 +.377 10.305 1275 ---- ---- ---- ---- 10.513 +.373 10.140 1300 ---- ---- ---- ---- 10.347 +.369 9.978 1325 ---- ---- ---- ---- 10.185 +.365 9.820 1350 ---- ---- ---- ---- 10.027 +.362 9.665 1375 ---- ---- ---- ---- 9.871 +.359 9.512 1400 ---- ---- ---- ---- 9.719 +.356 9.363 1425 ---- ---- ---- ---- 9.571 +.355 9.216 1450 ---- ---- ---- ---- 9.425 +.353 9.072 1475 ---- ---- ---- ---- 9.282 +.351 8.931 1500 ---- ---- ---- ---- 9.142 +.349 8.793 1525 ---- ---- ---- ---- 9.005 +.349 8.656 1550 ---- ---- ---- ---- 8.870 +.347 8.523 1575 ---- ---- ---- ---- 8.738 +.347 8.391 1600 ---- ---- ---- ---- 8.609 +.347 8.262 1625 ---- ---- ---- ---- 8.482 +.347 8.135 1650 ---- ---- ---- ---- 8.357 +.346 8.011 1675 ---- ---- ---- ---- 8.235 +.346 7.889 1700 ---- ---- ---- ---- 8.115 +.347 7.768 1725 ---- ---- ---- ---- 7.998 +.348 7.650 1750 ---- ---- ---- ---- 7.882 +.348 7.534 1775 ---- ---- ---- ---- 7.769 +.349 7.420 1800 ---- ---- ---- ---- 7.658 +.351 7.307 1825 ---- ---- ---- ---- 7.549 +.352 7.197 1850 ---- ---- ---- ---- 7.442 +.354 7.088 1875 ---- ---- ---- ---- 7.337 +.355 6.982 1900 ---- ---- ---- ---- 7.234 +.356 6.878 1925 ---- ---- ---- ---- 7.134 +.358 6.776 1950 ---- ---- ---- ---- 7.036 +.359 6.677 1975 ---- ---- ---- ---- 6.941 +.360 6.581 2000 ---- ---- ---- ---- 6.848 +.361 6.487 2025 ---- ---- ---- ---- 6.758 +.361 6.397 2050 ---- ---- ---- ---- 6.671 +.362 6.309 2075 ---- ---- ---- ---- 6.587 +.362 6.225 2100 ---- ---- ---- ---- 6.506 +.361 6.145 2125 ---- ---- ---- ---- 6.428 +.360 6.068 2150 ---- ---- ---- ---- 6.354 +.359 5.995 2175 ---- ---- ---- ---- 6.282 +.355 5.927 2200 ---- ---- ---- ---- 6.215 +.353 5.862 2225 ---- ---- ---- ---- 6.151 +.349 5.802 2250 ---- ---- ---- ---- 6.091 +.345 5.746 2275 ---- ---- ---- ---- 6.035 +.340 5.695 2300 ---- ---- ---- ---- 5.982 +.334 5.648 2325 ---- ---- ---- ---- 5.933 +.328 5.605 2350 ---- ---- ---- ---- 5.888 +.323 5.565 2375 ---- ---- ---- ---- 5.845 +.317 5.528 2400 ---- ---- ---- ---- 5.806 +.311 5.495 2425 ---- ---- ---- ---- 5.769 +.305 5.464 2450 ---- ---- ---- ---- 5.735 +.299 5.436 2475 ---- ---- ---- ---- 5.704 +.294 5.410 2500 ---- ---- ---- ---- 5.674 +.288 5.386 2525 ---- ---- ---- ---- 5.647 +.283 5.364 2550 ---- ---- ---- ---- 5.621 +.279 5.342 2575 ---- ---- ---- ---- 5.597 +.275 5.322 2600 ---- ---- ---- ---- 5.574 +.271 5.303 2625 ---- ---- ---- ---- 5.553 +.269 5.284 2650 ---- ---- ---- ---- 5.532 +.266 5.266 2675 ---- ---- ---- ---- 5.513 +.265 5.248 2700 ---- ---- ---- ---- 5.494 +.264 5.230 2725 ---- ---- ---- ---- 5.477 +.265 5.212 2750 ---- ---- ---- ---- 5.460 +.266 5.194 2775 ---- ---- ---- ---- 5.444 +.267 5.177 2800 ---- ---- ---- ---- 5.429 +.269 5.160 2825 ---- ---- ---- ---- 5.414 +.271 5.143 2850 ---- ---- ---- ---- 5.401 +.274 5.127 2875 ---- ---- ---- ---- 5.388 +.278 5.110 2900 ---- ---- ---- ---- 5.376 +.282 5.094 2925 ---- ---- ---- ---- 5.365 +.286 5.079 2950 ---- ---- ---- ---- 5.354 +.291 5.063 2975 ---- ---- ---- ---- 5.344 +.296 5.048 3000 ---- ---- ---- ---- 5.335 +.302 5.033 3025 ---- ---- ---- ---- 5.326 +.307 5.019 3050 ---- ---- ---- ---- 5.319 +.314 5.005 3075 ---- ---- ---- ---- 5.311 +.320 4.991 3100 ---- ---- ---- ---- 5.305 +.327 4.978 3125 ---- ---- ---- ---- 5.299 +.333 4.966 3150 ---- ---- ---- ---- 5.293 +.340 4.953 3175 ---- ---- ---- ---- 5.289 +.348 4.941 3200 ---- ---- ---- ---- 5.284 +.354 4.930 3225 ---- ---- ---- ---- 5.281 +.362 4.919 3250 ---- ---- ---- ---- 5.278 +.369 4.909 3275 ---- ---- ---- ---- 5.275 +.376 4.899 3300 ---- ---- ---- ---- 5.273 +.383 4.890 3325 ---- ---- ---- ---- 5.272 +.391 4.881 3350 ---- ---- ---- ---- 5.271 +.398 4.873 3375 ---- ---- ---- ---- 5.270 +.405 4.865 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4437 930 99620 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- 80.363A 80.363A 80.333 -.548 80.881 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- .001A .001A .001 -.001 .002 14 1100 ---- ---- .001A .001A .001 -.001 .002 15 1125 ---- ---- .001A .001A .001 -.001 .002 1150 ---- ---- .001A .001A .001 -.001 .002 8 1175 ---- ---- .001A .001A .001 -.001 .002 8 1200 .001 .001 .001 .001 .001 -.001 1 .002 640 1225 ---- ---- ---- ---- .002 UNCH .002 11 1250 ---- ---- .002A .002A .002 -.001 .003 9 1275 ---- ---- .002A .002A .002 -.001 .003 5 1300 ---- ---- .002A .002A .003 UNCH .003 34 1325 ---- ---- ---- ---- .003 UNCH .003 64 1350 .004 .004 .004 .004 .004 +.001 3 .003 32 1375 ---- ---- .003A .003A .004 UNCH .004 6 1400 ---- ---- ---- ---- .005 UNCH .005 1 425 1425 ---- ---- .005A .005A .006 -.001 .007 4 1450 ---- ---- .006A .006A .007 -.002 18 .009 254 1475 .010 .010 .006A .006A .008 -.003 2 .011 33 1500 .011 .011 .007 .008 .009 -.002 34 .011 1 819 1525 .010 .010 .009A .010 .010 -.002 12 .012 222 1550 .014 .014 .011 .011 .012 -.003 4 .015 1 15 1565 ---- ---- .012A .012A .013 -.004 .017 1 1570 ---- ---- .012A .012A .014 -.004 .018 1575 .013 .013 .013 .013 .014 -.005 10 .019 27 1580 ---- ---- .014A .014A .015 -.005 .020 9 1585 ---- ---- .014A .014A .015 -.006 .021 1 1590 .013 .013 .012 .014B .016 -.006 4 .022 1 1595 ---- ---- .015A .015A .016 -.008 .024 1 8 1600 .020 .020 .016 .016 .017 -.008 20 .025 5 1299 1605 ---- ---- .016A .016A .018 -.008 .026 2 1610 ---- ---- .017A .017A .018 -.010 .028 1 1615 ---- ---- .018A .018A .019 -.010 4 .029 3 1620 .017 .017 .017 .018B .020 -.011 3 .031 2 1625 ---- ---- .019A .019A .021 -.012 .033 20 1630 .019 .019 .019 .020B .022 -.012 1 .034 10 1635 ---- ---- .021A .021A .023 -.013 3 .036 3 11 1640 ---- ---- .022A .022A .024 -.014 .038 3 1645 ---- ---- .022A .022A .025 -.015 .040 5 1650 .035 .035 .023A .023A .026 -.016 4 .042 8 502 1655 ---- ---- .025A .025A .027 -.017 1 .044 4 1660 ---- ---- .025A .025A .028 -.019 .047 5 1665 ---- ---- .026A .026A .030 -.019 3 .049 10 1670 ---- ---- .028A .028A .031 -.021 .052 4 1675 ---- ---- .029A .029A .033 -.022 14 .055 1 163 1680 .031 .031 .030A .031 .034 -.024 1 .058 131 1685 ---- ---- .031A .031A .036 -.025 .061 5 1690 ---- ---- .033A .033A .037 -.027 1 .064 16 1695 ---- ---- .034A .034A .039 -.029 1 .068 30 1700 .050 .050 .034 .038 .041 -.030 74 .071 18 1220 1705 ---- ---- .037A .037A .043 -.032 .075 1 9 1710 .035 .035 .035 .044B .045 -.035 1 .080 1 14 1715 ---- ---- .041A .041A .047 -.037 .084 6 9 1720 ---- ---- .043A .043A .050 -.039 4 .089 45 1725 ---- ---- .044A .044A .052 -.042 .094 7 159 1730 ---- ---- .046A .046A .055 -.044 .099 10 1735 ---- ---- .049A .049A .058 -.047 2 .105 7 60 1740 ---- ---- .051A .051A .061 -.050 .111 105 1745 ---- ---- .053A .053A .064 -.053 .117 56 1750 .090 .090 .056 .072B .068 -.056 13 .124 16 426 1755 ---- ---- .060A .060A .071 -.060 .131 215 1760 .081 .081 .063A .072A .075 -.064 2 .139 23 1765 ---- ---- .066A .066A .080 -.067 .147 2 1770 .065 .097 .065 .079A .084 -.071 8 .155 61 1775 ---- ---- .072A .072A .089 -.075 9 .164 17 203 1780 .081 .081 .076A .104B .094 -.079 2 .173 67 1785 ---- ---- .080A .080A .099 -.084 .183 1 11 1790 .099 .110 .085A .117B .105 -.088 9 .193 1 79 1795 .099 .101 .088A .099A .111 -.092 6 .203 5 1800 .185 .185 .090 .113A .118 -.096 373 .214 31 928 1805 .107 .107 .099A .140B .124 -.102 3 .226 2 61 1810 .105 .105 .105 .149B .132 -.106 6 .238 285 303 1815 .240 .240 .110A .110A .139 -.112 1 .251 10 1820 ---- ---- .116A .116A .147 -.117 .264 71 1825 .129 .129 .122A .122A .156 -.122 32 .278 5 96 1830 .134 .134 .129A .188B .165 -.127 1 .292 2 31 1835 .151 .151 .136A .150A .175 -.132 3 .307 4 18 1840 ---- ---- .143A .143A .185 -.138 .323 1 3 1845 ---- ---- .150A .150A .195 -.145 .340 10 1850 .178 .210 .159A .194A .206 -.151 78 .357 20 200 1855 .211 .211 .168A .250B .218 -.157 1 .375 15 1860 .200 .231 .177A .215A .230 -.164 6 .394 42 1865 ---- ---- .186A .186A .243 -.171 .414 27 1870 .210 .210 .196A .294B .256 -.179 2 .435 5 1875 .222 .222 .206A .206A .270 -.186 29 .456 27 145 1880 ---- ---- .216A .216A .285 -.193 .478 48 1885 ---- ---- .227A .227A .300 -.200 .500 6 1890 .299 .523B .239A .318B .315 -.207 1 .522 11 1895 .350 .547B .251A .382B .332 -.214 1 .546 23 1900 .470 .572B .264A .375B .349 -.221 50 .570 11 826 1905 ---- ---- .278A .278A .367 -.228 .595 93 1910 ---- ---- .292A .292A .385 -.236 .621 5 1915 ---- ---- .307A .307A .404 -.244 .648 4 1920 .572 .572 .323A .384A .424 -.252 16 .676 23 1925 .668 .668 .341A .341A .444 -.260 26 .704 1 248 1930 ---- ---- .358A .358A .465 -.267 1 .732 8 1935 ---- ---- .375A .375A .487 -.275 1 .762 11 1940 .415 .415 .394A .394A .510 -.281 5 .791 40 1945 ---- ---- .412A .412A .533 -.289 .822 80 1950 .470 .574 .432A .525A .557 -.296 35 .853 1 587 1955 ---- ---- .452A .452A .582 -.303 .885 5 1960 .610 .610 .472A .571A .607 -.311 1 .918 33 1965 ---- ---- .494A .494A .633 -.318 .951 2 1970 ---- ---- .517A .517A .659 -.325 .984 20 1975 .670 .770 .540A .705B .687 -.331 13 1.018 85 1980 .657 .722 .563A .673A .714 -.339 15 1.053 24 1985 .615 .744 .588A .703A .743 -.345 5 1.088 21 1990 .635 .780 .612A .731A .772 -.352 9 1.124 14 1995 .670 .670 .638A .905B .801 -.359 3 1.160 2 2000 .715 .842 .664A .789A .831 -.366 67 1.197 780 20000 ---- ---- 180.362A 180.362A 180.333 -.548 180.881 2005 ---- ---- .690A .690A .862 -.372 1.234 1 2010 ---- ---- .718A .718A .893 -.379 1.272 17 2015 .910 .910 .745A .960B .925 -.385 6 1.310 2020 .945 .945 .774A .991B .958 -.391 6 1.349 1 2025 1.005 1.005 .803A .803A .991 -.397 2 1.388 51 2030 ---- ---- .832A .832A 1.025 -.402 1.427 24 2035 1.129 1.129 .862A 1.177B 1.059 -.408 3 1.467 11 2040 1.166 1.166 .892A 1.130B 1.094 -.413 8 1.507 1 2045 1.151 1.151 .923A 1.166B 1.129 -.419 7 1.548 2050 ---- ---- .955A .955A 1.165 -.424 1 1.589 1 244 2055 1.019 1.153 .997A 1.129A 1.202 -.429 7 1.631 2 2060 1.120 1.120 1.030A 1.119A 1.239 -.433 3 1.672 4 2065 1.186 1.226 1.063A 1.201A 1.277 -.437 6 1.714 7 2070 1.156 1.192 1.097A 1.190A 1.315 -.442 4 1.757 5 2075 ---- ---- 1.122A 1.122A 1.354 -.446 1.800 27 2080 1.192 1.230 1.167A 1.169A 1.393 -.450 6 1.843 89 2085 ---- ---- 1.203A 1.203A 1.433 -.453 1.886 2090 ---- ---- 1.239A 1.239A 1.473 -.456 1.929 17 2095 ---- ---- 1.276A 1.276A 1.513 -.460 1.973 2 2100 ---- ---- 1.303A 1.303A 1.554 -.463 2.017 206 2105 ---- ---- 1.403A 1.403A 1.595 -.467 2.062 2110 ---- ---- 1.441A 1.441A 1.636 -.471 2.107 2 2115 ---- ---- 1.479A 1.479A 1.678 -.473 2.151 1 2120 ---- ---- 1.518A 1.518A 1.721 -.475 2.196 4 2125 1.527 1.527 1.496A 1.920B 1.763 -.479 1 2.242 51 2130 ---- ---- 1.597A 1.597A 1.806 -.481 2.287 100 2135 ---- ---- 1.637A 1.637A 1.849 -.484 2.333 3 2140 ---- ---- 1.678A 1.678A 1.893 -.486 2.379 3 2145 ---- ---- 1.719A 1.719A 1.937 -.488 2.425 4 2150 ---- ---- 1.700A 1.700A 1.981 -.490 2.471 36 2155 ---- ---- 1.801A 1.801A 2.025 -.492 2.517 14 2160 ---- ---- 1.843A 1.843A 2.070 -.494 2.564 7 2165 ---- ---- 1.885A 1.885A 2.115 -.496 2.611 14 2170 ---- ---- 1.928A 1.928A 2.160 -.497 2.657 2 2175 ---- ---- 1.912A 1.912A 2.205 -.499 2.704 7 2180 ---- ---- 2.016A 2.016A 2.250 -.501 2.751 2 2185 ---- ---- 2.059A 2.059A 2.296 -.503 2.799 7 2190 ---- ---- 2.103A 2.103A 2.342 -.504 2.846 2195 ---- ---- 2.147A 2.147A 2.388 -.506 2.894 2200 ---- ---- 2.131A 2.131A 2.434 -.507 2.941 405 2205 ---- ---- 2.233A 2.233A 2.480 -.509 2.989 2 2210 ---- ---- 2.278A 2.278A 2.526 -.511 3.037 2215 ---- ---- 2.323A 2.323A 2.573 -.511 3.084 2220 ---- ---- 2.368A 2.368A 2.620 -.512 3.132 3 2225 ---- ---- 2.354A 2.354A 2.666 -.514 3.180 2 111 2230 ---- ---- 2.459A 2.459A 2.713 -.515 3.228 2235 ---- ---- 2.504A 2.504A 2.760 -.517 3.277 2240 ---- ---- 2.550A 2.550A 2.808 -.517 3.325 2245 ---- ---- 2.596A 2.596A 2.855 -.518 3.373 2250 ---- ---- 2.583A 2.583A 2.902 -.520 3.422 3 130 2255 ---- ---- 2.691A 2.691A 2.950 -.520 3.470 3 2260 ---- ---- 2.737A 2.737A 2.997 -.522 3.519 2265 ---- ---- 2.783A 2.783A 3.045 -.522 3.567 3 2270 ---- ---- 2.829A 2.829A 3.093 -.523 3.616 2 2275 ---- ---- 2.815A 2.815A 3.141 -.524 3.665 2 59 2280 ---- ---- 2.922A 2.922A 3.189 -.524 3.713 2 2285 ---- ---- 2.969A 2.969A 3.237 -.525 3.762 2290 ---- ---- 3.016A 3.016A 3.285 -.526 3.811 2295 ---- ---- 3.063A 3.063A 3.333 -.527 3.860 3 2300 ---- ---- 3.050A 3.050A 3.381 -.528 3.909 48 2305 ---- ---- 3.158A 3.158A 3.429 -.529 3.958 2310 ---- ---- 3.205A 3.205A 3.478 -.529 4.007 2325 3.344 3.344 3.288A 3.813B 3.623 -.531 2 4.154 17 2350 3.600 3.881 3.528A 3.892B 3.867 -.533 5 4.400 55 2375 ---- ---- 3.770A 3.770A 4.112 -.535 4.647 34 2400 ---- ---- 4.013A 4.013A 4.357 -.537 4.894 215 2425 ---- ---- 4.317A 4.317A 4.604 -.538 5.142 17 2450 ---- ---- 4.562A 4.562A 4.851 -.539 5.390 25 2475 ---- ---- 4.809A 4.809A 5.098 -.540 5.638 15 2500 ---- ---- 5.056A 5.056A 5.346 -.541 5.887 463 2525 ---- ---- 5.303A 5.303A 5.595 -.541 6.136 29 2550 ---- ---- 5.550A 5.550A 5.843 -.542 6.385 19 2575 ---- ---- 5.798A 5.798A 6.092 -.542 6.634 8 2600 ---- ---- 6.046A 6.046A 6.341 -.542 6.883 21 2625 ---- ---- 6.617A 6.617A 6.590 -.543 7.133 15 2650 ---- ---- 6.855A 6.855A 6.839 -.543 7.382 13 2675 ---- ---- 7.116A 7.116A 7.088 -.544 7.632 14 2700 ---- ---- 7.353A 7.353A 7.338 -.544 7.882 11 2725 ---- ---- 7.615A 7.615A 7.587 -.544 8.131 17 2750 ---- ---- 7.853A 7.853A 7.836 -.545 8.381 17 2775 ---- ---- 8.115A 8.115A 8.086 -.545 8.631 2 2800 ---- ---- 8.353A 8.353A 8.335 -.546 8.881 24 2825 ---- ---- 8.615A 8.615A 8.585 -.546 9.131 4 2850 ---- ---- 8.853A 8.853A 8.834 -.547 9.381 3 2875 ---- ---- 9.115A 9.115A 9.084 -.547 9.631 4 2900 ---- ---- 9.353A 9.353A 9.334 -.547 9.881 1 2925 ---- ---- 9.615A 9.615A 9.584 -.547 10.131 2950 ---- ---- 9.853A 9.853A 9.833 -.548 10.381 2975 ---- ---- 10.115A 10.115A 10.083 -.548 10.631 3000 ---- ---- 10.354A 10.354A 10.333 -.548 10.881 46 3025 ---- ---- 10.616A 10.616A 10.583 -.548 11.131 3050 ---- ---- 10.854A 10.854A 10.833 -.548 11.381 3075 ---- ---- 11.116A 11.116A 11.083 -.548 11.631 3100 ---- ---- 11.354A 11.354A 11.333 -.548 11.881 3125 ---- ---- 11.616A 11.616A 11.583 -.548 12.131 3150 ---- ---- 11.854A 11.854A 11.833 -.548 12.381 3175 ---- ---- 12.116A 12.116A 12.083 -.548 12.631 3200 ---- ---- 12.354A 12.354A 12.333 -.548 12.881 3225 ---- ---- 12.616A 12.616A 12.583 -.548 13.131 3250 ---- ---- 12.854A 12.854A 12.833 -.548 13.381 3275 ---- ---- 13.116A 13.116A 13.083 -.548 13.631 15 3300 ---- ---- 13.354A 13.354A 13.333 -.548 13.881 3325 ---- ---- 13.616A 13.616A 13.583 -.548 14.131 3350 ---- ---- 13.854A 13.854A 13.833 -.548 14.381 3375 ---- ---- 14.116A 14.116A 14.083 -.548 14.631 3400 ---- ---- 14.354A 14.354A 14.333 -.548 14.881 3425 ---- ---- 14.616A 14.616A 14.583 -.548 15.131 3450 ---- ---- 14.854A 14.854A 14.833 -.548 15.381 3475 ---- ---- 15.116A 15.116A 15.083 -.548 15.631 3500 ---- ---- 15.354A 15.354A 15.333 -.548 15.881 3525 ---- ---- 15.616A 15.616A 15.583 -.548 16.131 3550 ---- ---- 15.854A 15.854A 15.833 -.548 16.381 3575 ---- ---- 16.116A 16.116A 16.083 -.548 16.631 3600 ---- ---- 16.354A 16.354A 16.333 -.548 16.881 3625 ---- ---- 16.616A 16.616A 16.583 -.548 17.131 3650 ---- ---- 16.855A 16.855A 16.833 -.548 17.381 3675 ---- ---- 17.117A 17.117A 17.083 -.548 17.631 3700 ---- ---- 17.355A 17.355A 17.333 -.548 17.881 3725 ---- ---- 17.616A 17.616A 17.583 -.548 18.131 3750 ---- ---- 17.854A 17.854A 17.833 -.548 18.381 3775 ---- ---- 18.116A 18.116A 18.083 -.548 18.631 3800 ---- ---- 18.354A 18.354A 18.333 -.548 18.881 3825 ---- ---- 18.616A 18.616A 18.583 -.548 19.131 3850 ---- ---- 18.854A 18.854A 18.833 -.548 19.381 3875 ---- ---- 19.116A 19.116A 19.083 -.548 19.631 3900 ---- ---- 19.354A 19.354A 19.333 -.548 19.881 3925 ---- ---- 19.617A 19.617A 19.583 -.548 20.131 3950 ---- ---- 19.855A 19.855A 19.833 -.548 20.381 3975 ---- ---- 20.117A 20.117A 20.083 -.548 20.631 4000 ---- ---- 20.354A 20.354A 20.333 -.548 20.881 4025 ---- ---- 20.617A 20.617A 20.583 -.548 21.131 4050 ---- ---- 20.855A 20.855A 20.833 -.548 21.381 4100 ---- ---- 21.355A 21.355A 21.333 -.548 21.881 4200 ---- ---- 22.355A 22.355A 22.333 -.548 22.881 4300 ---- ---- 23.356A 23.356A 23.333 -.548 23.881 4400 ---- ---- 24.355A 24.355A 24.333 -.548 24.881 4500 ---- ---- 25.355A 25.355A 25.333 -.548 25.881 4600 ---- ---- 26.356A 26.356A 26.333 -.548 26.881 5000 ---- ---- 30.355A 30.355A 30.333 -.548 30.881 6000 ---- ---- 40.355A 40.355A 40.333 -.548 40.881 7000 ---- ---- 50.357A 50.357A 50.333 -.548 50.881 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 60.358A 60.358A 60.333 -.548 60.881 825 ---- ---- ---- ---- .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 -.002 .003 4 10000 ---- ---- ---- ---- 80.172 -.532 80.704 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .002 -.002 .004 18 1075 ---- ---- ---- ---- .002 -.002 .004 1100 ---- ---- ---- ---- .003 -.002 .005 1 1125 ---- ---- ---- ---- .003 -.003 .006 9 1150 ---- ---- ---- ---- .004 -.003 .007 9 1175 ---- ---- ---- ---- .005 -.003 .008 1200 ---- ---- ---- ---- .006 -.003 .009 6 1225 ---- ---- ---- ---- .007 -.003 .010 1250 ---- ---- ---- ---- .008 -.004 .012 1275 ---- ---- ---- ---- .009 -.004 .013 1300 ---- ---- ---- ---- .011 -.004 .015 1 40 1325 ---- ---- ---- ---- .013 -.005 .018 3 1350 ---- ---- ---- ---- .015 -.005 .020 12 1375 .019 .019 .019 .019 .017 -.007 1 .024 3 1400 .020 .020 .020 .020 .020 -.007 1 .027 40 1425 .025 .025 .025 .025 .024 -.008 3 .032 15 1450 ---- ---- .033A .033A .028 -.009 .037 3 1475 ---- ---- .037A .037A .032 -.012 .044 24 1500 .045 .045 .042A .042A .038 -.014 10 .052 35 1525 ---- ---- .048A .048A .045 -.016 2 .061 13 1550 ---- ---- .053A .053A .053 -.019 .072 4 24 1575 ---- ---- .062A .062A .063 -.023 .086 5 1600 ---- ---- .072A .072A .075 -.028 .103 10 535 1625 ---- ---- .084A .084A .089 -.034 .123 17 1630 ---- ---- .086A .086A .092 -.036 .128 1 1635 ---- ---- .089A .089A .095 -.037 .132 1640 ---- ---- .092A .092A .099 -.038 .137 1 1 1645 ---- ---- .095A .095A .102 -.040 .142 1650 ---- ---- .098A .098A .106 -.042 10 .148 5 13 1655 ---- ---- .101A .101A .110 -.043 .153 1 1 1660 .114 .114 .105A .105A .114 -.045 4 .159 4 8 1665 ---- ---- .108A .108A .118 -.047 .165 1670 ---- ---- .112A .112A .123 -.048 .171 1675 ---- ---- .115A .115A .127 -.050 .177 29 1680 ---- ---- .119A .119A .132 -.052 .184 2 1685 ---- ---- .123A .123A .137 -.054 .191 3 1690 ---- ---- .128A .128A .142 -.056 .198 1 1695 ---- ---- .131A .131A .147 -.059 .206 9 1700 .140 .140 .135 .163B .152 -.061 128 .213 1 289 1705 .145 .145 .141A .141A .158 -.063 8 .221 1710 ---- ---- .146A .146A .164 -.065 10 .229 1 1 1715 ---- ---- .151A .151A .170 -.068 .238 10 1720 ---- ---- .156A .156A .176 -.071 .247 2 1725 ---- ---- .162A .162A .183 -.073 .256 1 14 1730 ---- ---- .167A .167A .190 -.075 .265 1 1735 ---- ---- .173A .173A .197 -.078 .275 12 1740 ---- ---- .179A .179A .204 -.081 .285 1 1745 ---- ---- .185A .185A .212 -.084 .296 1750 .200 .220 .191A .237B .220 -.087 3 .307 52 1755 ---- ---- .197A .197A .228 -.090 .318 1 1760 ---- ---- .204A .204A .236 -.094 .330 1 1765 ---- ---- .211A .211A .245 -.097 .342 1770 ---- ---- .219A .219A .254 -.100 .354 1 7 1775 ---- ---- .226A .226A .263 -.104 5 .367 10 45 1780 ---- ---- .234A .234A .273 -.107 27 .380 67 1785 .246 .246 .242A .242A .283 -.110 10 .393 9 1790 ---- ---- .251A .251A .293 -.114 .407 1 1795 ---- ---- .260A .260A .304 -.117 .421 13 1800 .301 .301 .269A .321B .315 -.121 22 .436 3 494 1805 ---- ---- .278A .278A .326 -.125 .451 19 1810 ---- ---- .288A .288A .338 -.129 .467 1815 ---- ---- .297A .297A .350 -.133 .483 1 10 1820 ---- ---- .308A .308A .362 -.137 .499 1 3 1825 .330 .330 .318A .318A .375 -.141 3 .516 8 10 1830 .341 .341 .329A .329A .388 -.146 2 .534 1 1835 .353 .353 .341A .341A .402 -.150 1 .552 1840 ---- ---- .351A .351A .416 -.155 .571 1845 ---- ---- .363A .363A .431 -.159 .590 1850 ---- ---- .376A .376A .446 -.164 1 .610 138 1855 ---- ---- .389A .389A .462 -.168 8 .630 27 1860 .640 .640 .402A .402A .478 -.173 1 .651 14 1865 ---- ---- .416A .416A .494 -.179 .673 1 1870 ---- ---- .430A .430A .511 -.184 .695 2 1875 ---- ---- .444A .444A .528 -.189 .717 7 1880 .728 .728 .459A .459A .546 -.194 2 .740 24 1885 ---- ---- .474A .474A .564 -.198 .762 1890 ---- ---- .490A .490A .582 -.203 .785 2 1895 ---- ---- .506A .506A .601 -.207 .808 2 2 1900 .537 .537 .522A .522A .620 -.211 6 .831 1 35 1905 ---- ---- .541A .541A .639 -.216 .855 16 15 1910 ---- .880B .558A .558A .659 -.220 .879 1915 ---- .906B .576A .576A .680 -.225 .905 2 15 1920 ---- .932B .595A .595A .701 -.230 2 .931 3 2 1925 .930 .930 .613A .613A .723 -.234 2 .957 14 47 1930 .957 .957 .632A .632A .745 -.239 2 .984 4 8 1935 ---- ---- .652A .652A .768 -.243 1.011 8 1940 ---- ---- .672A .672A .792 -.247 1.039 4 4 1945 .804 1.068B .693A .887B .816 -.251 12 1.067 14 1950 ---- ---- .714A .714A .841 -.255 1 1.096 106 1955 .763 .763 .735A .735A .866 -.259 9 1.125 5 1960 ---- ---- .757A .757A .891 -.264 1.155 5 1965 ---- ---- .780A .780A .916 -.269 1.185 2 1970 ---- ---- .802A .802A .942 -.274 1.216 1975 .951 1.248B .826A .988B .968 -.279 2 1.247 1 1980 ---- 1.279B .849A 1.279B .994 -.284 1.278 4 4 1985 ---- 1.311B .873A 1.311B 1.021 -.289 1.310 2 2 1990 ---- 1.343B .898A 1.343B 1.049 -.293 1.342 1995 ---- 1.375B .923A 1.375B 1.076 -.298 1.374 2 2000 1.034 1.408B .948A 1.198B 1.104 -.303 2 1.407 15 2005 1.083 1.441B .974A 1.148B 1.133 -.307 1 1.440 4 2010 1.046 1.475B 1.000A 1.186B 1.161 -.313 6 1.474 2015 1.212 1.509B 1.027A 1.216B 1.191 -.317 2 1.508 5 2020 1.226 1.226 1.054A 1.236B 1.220 -.322 2 1.542 2025 ---- 1.577B 1.082A 1.577B 1.250 -.326 1.576 13 2030 1.272 1.613B 1.109A 1.310B 1.280 -.331 2 1.611 1 1 2035 ---- 1.648B 1.138A 1.647B 1.311 -.335 1.646 12 2040 ---- 1.683B 1.166A 1.683B 1.342 -.340 1.682 6 2045 ---- 1.719B 1.195A 1.719B 1.374 -.343 1.717 11 2050 1.432 1.756B 1.225A 1.414A 1.406 -.348 3 1.754 50 2055 1.447 1.792B 1.254A 1.460B 1.439 -.351 2 1.790 4 4 2060 ---- 1.830B 1.284A 1.830B 1.471 -.356 1.827 4 4 2065 1.531 1.866B 1.315A 1.439A 1.505 -.359 1 1.864 2070 1.530 1.905B 1.346A 1.469A 1.538 -.363 4 1.901 30 2075 ---- 1.942B 1.377A 1.940B 1.573 -.366 1.939 4 2080 1.606 1.606 1.409A 1.536A 1.607 -.370 2 1.977 2085 ---- ---- 1.441A 1.441A 1.642 -.373 2.015 2090 ---- ---- 1.473A 1.473A 1.677 -.377 2.054 11 2095 1.711 1.711 1.505A 1.746B 1.713 -.380 2 2.093 2100 ---- ---- 1.539A 1.539A 1.748 -.384 2.132 5 2105 ---- ---- 1.572A 1.572A 1.785 -.386 2.171 89 2110 ---- ---- 1.607A 1.607A 1.821 -.390 2.211 1 2115 1.967 1.967 1.641A 1.973B 1.858 -.393 1 2.251 1 2120 ---- ---- 1.675A 1.675A 1.895 -.396 2.291 2125 ---- ---- 1.710A 1.710A 1.933 -.399 2.332 2 2130 ---- ---- 1.745A 1.745A 1.970 -.402 2.372 2135 ---- ---- 1.780A 1.780A 2.008 -.405 2.413 2140 ---- ---- 1.816A 1.816A 2.047 -.407 2.454 7 2145 ---- ---- 1.852A 1.852A 2.085 -.411 2.496 2150 ---- ---- 1.887A 1.887A 2.124 -.413 2.537 1 2155 ---- ---- 1.925A 1.925A 2.163 -.416 2.579 2160 ---- ---- 1.962A 1.962A 2.203 -.418 2.621 2165 ---- ---- 2.000A 2.000A 2.242 -.421 2.663 2170 ---- ---- 2.037A 2.037A 2.282 -.424 2.706 2 2175 ---- ---- 2.073A 2.073A 2.322 -.427 2.749 2 2180 ---- ---- 2.141A 2.141A 2.363 -.428 2.791 2185 ---- ---- 2.202A 2.202A 2.403 -.431 2.834 2190 ---- ---- 2.240A 2.240A 2.444 -.433 2.877 2195 ---- ---- 2.279A 2.279A 2.485 -.436 2.921 2200 ---- ---- 2.266A 2.266A 2.527 -.437 2.964 14 2205 ---- ---- 2.358A 2.358A 2.568 -.440 3.008 3 2210 ---- ---- 2.398A 2.398A 2.610 -.442 3.052 2 2215 ---- ---- 2.438A 2.438A 2.652 -.444 3.096 2220 ---- ---- 2.478A 2.478A 2.694 -.446 3.140 2225 ---- ---- 2.466A 2.466A 2.736 -.448 3.184 12 2230 ---- ---- 2.559A 2.559A 2.779 -.450 3.229 2235 ---- ---- 2.600A 2.600A 2.821 -.452 3.273 2240 ---- ---- 2.641A 2.641A 2.864 -.454 3.318 2245 ---- ---- 2.682A 2.682A 2.907 -.456 3.363 2250 ---- ---- 2.671A 2.671A 2.950 -.458 3.408 3 2255 ---- ---- 2.765A 2.765A 2.994 -.459 3.453 2260 ---- ---- 2.807A 2.807A 3.037 -.461 3.498 2265 ---- ---- 2.850A 2.850A 3.081 -.462 3.543 2270 ---- ---- 2.892A 2.892A 3.125 -.464 3.589 2275 ---- ---- 2.882A 2.882A 3.169 -.465 3.634 1 2280 ---- ---- 2.977A 2.977A 3.213 -.467 3.680 2 2285 ---- ---- 3.020A 3.020A 3.257 -.469 3.726 2290 ---- ---- 3.063A 3.063A 3.302 -.470 3.772 2295 ---- ---- 3.106A 3.106A 3.346 -.472 3.818 1 2300 ---- ---- 3.097A 3.097A 3.391 -.473 3.864 6 2305 ---- ---- 3.193A 3.193A 3.436 -.474 3.910 2 2310 ---- ---- 3.237A 3.237A 3.481 -.475 3.956 2315 ---- ---- 3.282A 3.282A 3.526 -.477 4.003 2320 ---- ---- 3.326A 3.326A 3.571 -.478 4.049 2325 ---- ---- 3.316A 3.316A 3.617 -.479 4.096 1 2350 ---- ---- 3.539A 3.539A 3.845 -.485 4.330 3 2375 ---- ---- 3.764A 3.764A 4.076 -.489 4.565 7 2400 ---- ---- 3.992A 3.992A 4.309 -.494 4.803 23 2425 ---- ---- 4.223A 4.223A 4.544 -.498 5.042 12 2450 ---- ---- 4.456A 4.456A 4.781 -.501 5.282 4 2475 ---- ---- 4.691A 4.691A 5.020 -.503 5.523 5 2500 ---- ---- 4.927A 4.927A 5.259 -.507 5.766 5 2525 ---- ---- 5.165A 5.165A 5.500 -.509 6.009 9 2550 ---- ---- 5.404A 5.404A 5.742 -.511 6.253 1 2575 ---- ---- 5.644A 5.644A 5.984 -.513 6.497 1 2600 ---- ---- 5.885A 5.885A 6.228 -.514 6.742 2625 ---- ---- 6.127A 6.127A 6.472 -.516 6.988 2 2650 ---- ---- 6.370A 6.370A 6.717 -.517 7.234 2675 ---- ---- 6.614A 6.614A 6.962 -.518 7.480 3 2700 ---- ---- 6.858A 6.858A 7.208 -.519 7.727 1 2725 ---- ---- 7.171A 7.171A 7.454 -.520 7.974 4 2750 ---- ---- 7.416A 7.416A 7.701 -.521 8.222 1 2775 ---- ---- 7.662A 7.662A 7.947 -.522 8.469 1 2800 ---- ---- 7.908A 7.908A 8.195 -.522 8.717 1 2825 ---- ---- 8.154A 8.154A 8.442 -.523 8.965 2850 ---- ---- 8.401A 8.401A 8.690 -.524 9.214 2875 ---- ---- 8.648A 8.648A 8.938 -.524 9.462 1 2900 ---- ---- 8.895A 8.895A 9.186 -.525 9.711 3 2925 ---- ---- 9.142A 9.142A 9.434 -.526 9.960 1 2950 ---- ---- 9.390A 9.390A 9.682 -.527 10.209 2975 ---- ---- 9.637A 9.637A 9.931 -.527 10.458 1 3000 ---- ---- 9.885A 9.885A 10.180 -.527 10.707 3025 ---- ---- 10.133A 10.133A 10.429 -.527 10.956 1 3050 ---- ---- 10.380A 10.380A 10.678 -.528 11.206 3075 ---- ---- ---- ---- 10.927 -.528 11.455 3100 ---- ---- ---- ---- 11.176 -.529 11.705 1 3125 ---- ---- ---- ---- 11.425 -.529 11.954 3150 ---- ---- ---- ---- 11.674 -.530 12.204 3250 ---- ---- ---- ---- 12.673 -.531 13.204 3300 ---- ---- ---- ---- 13.172 -.532 13.704 3400 ---- ---- ---- ---- 14.172 -.532 14.704 3500 ---- ---- ---- ---- 15.172 -.532 15.704 3600 ---- ---- ---- ---- 16.172 -.532 16.704 3700 ---- ---- ---- ---- 17.172 -.532 17.704 3800 ---- ---- ---- ---- 18.172 -.532 18.704 3900 ---- ---- ---- ---- 19.172 -.532 19.704 4000 ---- ---- ---- ---- 20.172 -.532 20.704 4200 ---- ---- ---- ---- 22.172 -.532 22.704 4500 ---- ---- ---- ---- 25.172 -.532 25.704 5000 ---- ---- ---- ---- 30.172 -.532 30.704 6000 ---- ---- ---- ---- 40.172 -.532 40.704 7000 ---- ---- ---- ---- 50.172 -.532 50.704 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.001 .002 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.001 .008 1025 ---- ---- ---- ---- .008 -.001 .009 1050 ---- ---- ---- ---- .009 -.001 .010 1075 ---- ---- ---- ---- .010 -.001 .011 1100 ---- ---- ---- ---- .011 -.001 .012 1125 ---- ---- ---- ---- .013 -.001 .014 1150 ---- ---- ---- ---- .014 -.002 .016 1175 ---- ---- ---- ---- .016 -.002 .018 1200 ---- ---- ---- ---- .018 -.002 .020 3 1225 ---- ---- ---- ---- .021 -.002 .023 1 1250 ---- ---- ---- ---- .023 -.004 .027 3 1275 ---- ---- ---- ---- .027 -.003 .030 2 1300 ---- ---- ---- ---- .030 -.005 .035 9 1325 ---- ---- .039A .039A .034 -.006 .040 2 1350 ---- ---- .044A .044A .039 -.007 .046 14 1375 ---- ---- .049A .049A .045 -.008 .053 3 1400 ---- ---- .054A .054A .051 -.010 .061 2 7 1425 ---- ---- .060A .060A .058 -.013 .071 11 1450 ---- ---- .068A .068A .067 -.014 .081 5 1475 ---- ---- .076A .076A .076 -.018 .094 1 1500 ---- ---- .085A .085A .088 -.021 .109 6 1525 ---- ---- .098A .098A .101 -.025 .126 3 1550 ---- ---- .111A .111A .116 -.031 .147 123 1575 ---- ---- .127A .127A .134 -.037 .171 2 1600 .148 .148 .145A .146A .155 -.045 3 .200 186 1625 ---- ---- .166A .166A .180 -.053 .233 8 1650 .191 .191 .191 .218B .209 -.062 5 .271 117 1675 .226 .226 .220A .220A .242 -.073 4 .315 5 1700 .277 .277 .253A .297B .281 -.085 4 .366 157 1725 ---- ---- .291A .291A .326 -.097 1 .423 1 35 1730 ---- ---- .300A .300A .335 -.100 .435 1735 ---- ---- .308A .308A .345 -.103 .448 1740 ---- ---- .317A .317A .355 -.106 .461 1745 ---- ---- .326A .326A .366 -.108 .474 1750 ---- ---- .335A .335A .376 -.112 1 .488 3 53 1755 ---- ---- .344A .344A .388 -.114 .502 1760 ---- ---- .354A .354A .399 -.117 .516 1765 ---- ---- .364A .364A .410 -.121 .531 5 1770 ---- ---- .374A .374A .422 -.124 .546 1775 ---- ---- .385A .385A .434 -.127 1 .561 1 4 1780 ---- ---- .395A .395A .447 -.129 .576 1785 ---- ---- .406A .406A .460 -.132 .592 1790 ---- ---- .418A .418A .473 -.136 .609 1795 ---- ---- .429A .429A .486 -.140 .626 1800 ---- ---- .441A .441A .500 -.143 28 .643 1 263 1805 ---- ---- .453A .453A .514 -.146 .660 1810 ---- ---- .466A .466A .529 -.149 .678 1815 ---- ---- .479A .479A .544 -.152 .696 1820 ---- ---- .492A .492A .559 -.156 .715 1825 ---- ---- .505A .505A .574 -.160 2 .734 47 1830 ---- ---- .519A .519A .590 -.163 .753 1835 ---- ---- .533A .533A .606 -.167 .773 1840 ---- ---- .547A .547A .623 -.170 .793 1845 ---- ---- .562A .562A .640 -.174 .814 1850 ---- ---- .577A .577A .657 -.178 1 .835 33 1855 ---- ---- .593A .593A .675 -.181 .856 1860 ---- ---- .608A .608A .693 -.185 .878 1865 ---- ---- .625A .625A .711 -.189 .900 1870 ---- ---- .641A .641A .730 -.193 .923 1875 .742 .742 .658A .759B .749 -.197 10 .946 22 1880 ---- ---- .675A .675A .768 -.201 .969 1885 ---- ---- .695A .695A .788 -.205 .993 1890 ---- ---- .713A .713A .809 -.208 1.017 1 1 1895 ---- ---- .731A .731A .829 -.213 1.042 1900 ---- 1.067B .750A .750A .850 -.216 1.066 18 1905 ---- ---- .769A .769A .871 -.221 1.092 1910 ---- 1.118B .788A .788A .893 -.224 1.117 1915 ---- 1.144B .808A .808A .915 -.228 1.143 1920 ---- 1.171B .828A .828A .938 -.232 1.170 1925 ---- ---- .849A .849A .961 -.236 1.197 1 1930 ---- ---- .870A .870A .984 -.240 1.224 1935 ---- ---- .891A .891A 1.008 -.243 1.251 1940 ---- ---- .913A .913A 1.032 -.247 1.279 1945 ---- ---- .935A .935A 1.056 -.252 1.308 1950 1.032 1.032 .957A .957A 1.081 -.255 1 1.336 1 25 1955 ---- ---- .980A .980A 1.106 -.259 1.365 1960 ---- ---- 1.003A 1.003A 1.131 -.264 1.395 1965 ---- ---- 1.026A 1.026A 1.157 -.267 1.424 1970 ---- ---- 1.050A 1.050A 1.183 -.271 1.454 1975 ---- ---- 1.074A 1.074A 1.210 -.275 1.485 13 1980 ---- ---- 1.099A 1.099A 1.237 -.279 1.516 1985 ---- ---- 1.124A 1.124A 1.264 -.283 1.547 1990 ---- ---- 1.149A 1.149A 1.292 -.286 1.578 1995 ---- ---- 1.175A 1.175A 1.320 -.290 1.610 2000 ---- ---- 1.201A 1.201A 1.348 -.294 1.642 34 2005 ---- ---- 1.227A 1.227A 1.377 -.297 1.674 2010 ---- ---- 1.254A 1.254A 1.406 -.301 1.707 2015 ---- ---- 1.281A 1.281A 1.435 -.305 1.740 2020 ---- ---- 1.308A 1.308A 1.465 -.309 1.774 2025 ---- ---- 1.336A 1.336A 1.495 -.312 1.807 2 2030 ---- ---- 1.364A 1.364A 1.525 -.316 1.841 2035 ---- ---- 1.392A 1.392A 1.556 -.319 1.875 2040 ---- ---- 1.421A 1.421A 1.587 -.323 1.910 2045 ---- ---- 1.450A 1.450A 1.618 -.327 1.945 2050 ---- ---- 1.479A 1.479A 1.650 -.330 1.980 8 2055 ---- ---- 1.508A 1.508A 1.682 -.333 2.015 2060 ---- ---- 1.538A 1.538A 1.714 -.337 2.051 2065 ---- ---- 1.568A 1.568A 1.747 -.340 2.087 2070 ---- ---- 1.599A 1.599A 1.780 -.343 2.123 2075 ---- ---- 1.630A 1.630A 1.813 -.347 2.160 3 2080 ---- ---- 1.661A 1.661A 1.846 -.350 2.196 2085 ---- ---- 1.692A 1.692A 1.880 -.353 2.233 2090 ---- ---- 1.724A 1.724A 1.914 -.356 2.270 2095 ---- ---- 1.756A 1.756A 1.948 -.360 2.308 2100 ---- ---- 1.788A 1.788A 1.983 -.363 2.346 2105 ---- ---- 1.821A 1.821A 2.018 -.365 2.383 2110 ---- ---- 1.854A 1.854A 2.053 -.369 2.422 2115 ---- ---- 1.887A 1.887A 2.089 -.371 2.460 2120 ---- ---- 1.920A 1.920A 2.124 -.375 2.499 2125 ---- ---- 1.954A 1.954A 2.160 -.377 2.537 14 2130 ---- ---- 1.987A 1.987A 2.196 -.380 2.576 2135 ---- ---- 2.021A 2.021A 2.233 -.383 2.616 2140 ---- ---- 2.059A 2.059A 2.270 -.385 2.655 2145 ---- ---- 2.095A 2.095A 2.307 -.388 2.695 2150 ---- ---- 2.125A 2.125A 2.344 -.390 2.734 3 2155 ---- ---- 2.166A 2.166A 2.381 -.393 2.774 2160 ---- ---- 2.201A 2.201A 2.419 -.396 2.815 2165 ---- ---- 2.237A 2.237A 2.457 -.398 2.855 2170 ---- ---- 2.273A 2.273A 2.495 -.401 2.896 2175 ---- ---- 2.304A 2.304A 2.533 -.403 2.936 1 2200 ---- ---- 2.489A 2.489A 2.728 -.415 3.143 8 2225 ---- ---- 2.680A 2.680A 2.929 -.424 3.353 4 2250 ---- ---- 2.876A 2.876A 3.133 -.435 3.568 4 2275 ---- ---- 3.077A 3.077A 3.342 -.443 3.785 1 2300 ---- ---- 3.283A 3.283A 3.555 -.451 4.006 6 2325 ---- ---- 3.493A 3.493A 3.771 -.458 4.229 2350 ---- ---- 3.706A 3.706A 3.991 -.464 4.455 2375 ---- ---- 3.923A 3.923A 4.213 -.469 4.682 2 2400 ---- ---- 4.143A 4.143A 4.438 -.474 4.912 1 2425 ---- ---- 4.365A 4.365A 4.665 -.479 5.144 2450 ---- ---- 4.590A 4.590A 4.894 -.483 5.377 2475 ---- ---- 4.817A 4.817A 5.125 -.487 5.612 2500 ---- ---- 5.046A 5.046A 5.358 -.490 5.848 2 2525 ---- ---- 5.276A 5.276A 5.592 -.493 6.085 2 2550 ---- ---- 5.508A 5.508A 5.828 -.495 6.323 2575 ---- ---- 5.742A 5.742A 6.065 -.498 6.563 2600 ---- ---- 5.977A 5.977A 6.303 -.500 6.803 2625 ---- ---- 6.214A 6.214A 6.542 -.502 7.044 2650 ---- ---- 6.451A 6.451A 6.782 -.503 7.285 2675 ---- ---- 6.689A 6.689A 7.023 -.505 7.528 2700 ---- ---- 6.929A 6.929A 7.264 -.507 7.771 2725 ---- ---- 7.169A 7.169A 7.506 -.508 8.014 2750 ---- ---- 7.410A 7.410A 7.749 -.509 8.258 2775 ---- ---- 7.651A 7.651A 7.992 -.511 8.503 2800 ---- ---- 7.894A 7.894A 8.236 -.512 8.748 2825 ---- ---- 8.137A 8.137A 8.480 -.513 8.993 2850 ---- ---- 8.380A 8.380A 8.725 -.514 9.239 1 2875 ---- ---- 8.624A 8.624A 8.970 -.515 9.485 2900 ---- ---- 8.868A 8.868A 9.215 -.517 9.732 2925 ---- ---- 9.113A 9.113A 9.461 -.518 9.979 1 2950 ---- ---- 9.374A 9.374A 9.707 -.519 10.226 2975 ---- ---- 9.684A 9.684A 9.953 -.520 10.473 3000 ---- ---- 9.930A 9.930A 10.200 -.521 10.721 3025 ---- ---- 10.176A 10.176A 10.447 -.521 10.968 3050 ---- ---- 10.423A 10.423A 10.694 -.522 11.216 3075 ---- ---- 10.669A 10.669A 10.941 -.524 11.465 3100 ---- ---- 10.916A 10.916A 11.189 -.524 11.713 3125 ---- ---- 11.163A 11.163A 11.437 -.524 11.961 4 3200 ---- ---- 11.905A 11.905A 12.181 -.527 12.708 2 3400 ---- ---- ---- ---- 14.173 -.531 14.704 2 3500 ---- ---- ---- ---- 15.172 -.532 15.704 3600 ---- ---- ---- ---- 16.172 -.532 16.704 3800 ---- ---- ---- ---- 18.172 -.532 18.704 4000 ---- ---- ---- ---- 20.172 -.532 20.704 4500 ---- ---- ---- ---- 25.172 -.532 25.704 5000 ---- ---- ---- ---- 30.172 -.532 30.704 5500 ---- ---- ---- ---- 35.172 -.532 35.704 6000 ---- ---- ---- ---- 40.172 -.532 40.704 6500 ---- ---- ---- ---- 45.172 -.532 45.704 7000 ---- ---- ---- ---- 50.172 -.532 50.704 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 -.001 .005 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .006 -.001 .007 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.001 .013 10000 ---- ---- 80.330A 80.330A 80.172 -.532 80.704 1025 ---- ---- ---- ---- .013 -.002 .015 1050 ---- ---- ---- ---- .015 -.002 .017 1075 ---- ---- ---- ---- .018 -.001 .019 1100 ---- ---- ---- ---- .020 -.002 .022 11 1125 ---- ---- ---- ---- .023 -.002 .025 1150 ---- ---- ---- ---- .026 -.003 .029 1 1175 ---- ---- ---- ---- .029 -.003 .032 5 1200 ---- ---- ---- ---- .033 -.004 .037 19 1225 ---- ---- ---- ---- .038 -.003 .041 230 1250 ---- ---- ---- ---- .042 -.005 .047 11 1275 ---- ---- .052A .052A .048 -.005 .053 1300 ---- ---- .058A .058A .054 -.006 .060 245 1325 ---- ---- .064A .064A .061 -.007 .068 2 1350 ---- ---- .071A .071A .068 -.010 .078 6 1375 ---- ---- .078A .078A .077 -.011 .088 5 1400 ---- ---- .087A .087A .087 -.014 .101 11 110 1425 ---- ---- .097A .097A .098 -.017 .115 3 1450 ---- ---- .109A .109A .111 -.020 .131 91 1475 ---- ---- .122A .122A .126 -.024 .150 7 1500 ---- ---- .136A .136A .143 -.028 .171 1 315 1525 ---- ---- .155A .155A .162 -.034 .196 8 13 1550 ---- ---- .174A .174A .184 -.040 .224 260 1575 ---- ---- .197A .197A .209 -.048 .257 26 1600 .227 .227 .223A .247B .238 -.055 1 .293 46 1625 ---- ---- .252A .252A .271 -.064 .335 1 75 1650 ---- ---- .285A .285A .309 -.074 .383 163 1675 ---- ---- .323A .323A .352 -.084 .436 10 1700 .370 .370 .364 .420B .400 -.096 3 .496 4 179 1725 .435 .435 .413A .479B .454 -.110 10 .564 25 1750 ---- ---- .467A .467A .516 -.123 .639 129 1775 ---- ---- .526A .526A .584 -.138 .722 1 4 1800 .598 .598 .593A .596A .660 -.154 4 .814 1 361 1825 ---- ---- .667A .667A .744 -.170 .914 32 1850 ---- ---- .748A .748A .835 -.187 1.022 24 1875 ---- ---- .839A .839A .935 -.204 1.139 75 1900 ---- ---- .937A .937A 1.043 -.221 1.264 88 1925 ---- ---- 1.043A 1.043A 1.159 -.238 1.397 46 1950 ---- ---- 1.157A 1.157A 1.283 -.255 1 1.538 120 1975 ---- ---- 1.279A 1.279A 1.415 -.271 1.686 30 2000 ---- ---- 1.408A 1.408A 1.555 -.287 1.842 194 2025 ---- ---- 1.545A 1.545A 1.702 -.302 2.004 3 2050 ---- ---- 1.690A 1.690A 1.856 -.318 2.174 9 2075 ---- ---- 1.841A 1.841A 2.017 -.332 2.349 6 2100 ---- ---- 1.999A 1.999A 2.185 -.345 2.530 112 2125 ---- ---- 2.163A 2.163A 2.359 -.358 2.717 10 2150 ---- ---- 2.333A 2.333A 2.539 -.370 2.909 154 2175 ---- ---- 2.508A 2.508A 2.724 -.382 3.106 1 2200 ---- ---- 2.689A 2.689A 2.915 -.392 3.307 80 2225 ---- ---- 2.875A 2.875A 3.110 -.402 3.512 3 2250 ---- ---- 3.067A 3.067A 3.309 -.412 3.721 2 2275 ---- ---- 3.263A 3.263A 3.513 -.420 3.933 2 2300 ---- ---- 3.463A 3.463A 3.720 -.428 4.148 54 2325 ---- ---- 3.667A 3.667A 3.931 -.435 4.366 2 2350 ---- ---- 3.874A 3.874A 4.144 -.443 4.587 12 2375 ---- ---- 4.085A 4.085A 4.361 -.449 4.810 1 2400 ---- ---- 4.299A 4.299A 4.580 -.454 5.034 10 2425 ---- ---- 4.516A 4.516A 4.801 -.459 5.260 4 2450 ---- ---- 4.735A 4.735A 5.025 -.464 5.489 2 2475 ---- ---- 4.956A 4.956A 5.250 -.468 5.718 2 2500 ---- ---- 5.179A 5.179A 5.478 -.472 5.950 5 2525 ---- ---- 5.405A 5.405A 5.707 -.475 6.182 2550 ---- ---- 5.633A 5.633A 5.937 -.479 6.416 1 2575 ---- ---- 5.862A 5.862A 6.169 -.482 6.651 2600 ---- ---- 6.092A 6.092A 6.401 -.486 6.887 4 2625 ---- ---- 6.323A 6.323A 6.635 -.488 7.123 2650 ---- ---- 6.556A 6.556A 6.871 -.490 7.361 5 2675 ---- ---- 6.789A 6.789A 7.107 -.492 7.599 2700 ---- ---- 7.024A 7.024A 7.344 -.494 7.838 20 2725 ---- ---- 7.260A 7.260A 7.582 -.496 8.078 1 2750 ---- ---- 7.496A 7.496A 7.820 -.498 8.318 2 2775 ---- ---- 7.734A 7.734A 8.059 -.500 8.559 2800 ---- ---- 7.972A 7.972A 8.299 -.502 8.801 2 2825 ---- ---- 8.211A 8.211A 8.540 -.503 9.043 4 2850 ---- ---- 8.450A 8.450A 8.781 -.505 9.286 2 2875 ---- ---- 8.691A 8.691A 9.023 -.506 9.529 9 2900 ---- ---- 8.931A 8.931A 9.265 -.507 9.772 1 2925 ---- ---- 9.173A 9.173A 9.508 -.508 10.016 2 2950 ---- ---- 9.415A 9.415A 9.751 -.509 10.260 3 2975 ---- ---- 9.657A 9.657A 9.995 -.510 10.505 5 3000 ---- ---- 9.900A 9.900A 10.239 -.511 10.750 5 3025 ---- ---- 10.143A 10.143A 10.483 -.513 10.996 5 3050 ---- ---- 10.386A 10.386A 10.728 -.513 11.241 1 3075 ---- ---- 10.630A 10.630A 10.973 -.514 11.487 4 3100 ---- ---- 10.875A 10.875A 11.218 -.516 11.734 2 3125 ---- ---- 11.119A 11.119A 11.464 -.516 11.980 3 3150 ---- ---- 11.364A 11.364A 11.710 -.517 12.227 2 3175 ---- ---- 11.615A 11.615A 11.956 -.518 12.474 3200 ---- ---- 11.945A 11.945A 12.202 -.520 12.722 4 3225 ---- ---- 12.191A 12.191A 12.449 -.520 12.969 8 3250 ---- ---- 12.437A 12.437A 12.696 -.521 13.217 3 3275 ---- ---- 12.684A 12.684A 12.943 -.522 13.465 6 3300 ---- ---- 12.931A 12.931A 13.190 -.523 13.713 2 3325 ---- ---- 13.177A 13.177A 13.438 -.523 13.961 1 3350 ---- ---- 13.424A 13.424A 13.686 -.524 14.210 3375 ---- ---- 13.671A 13.671A 13.934 -.525 14.459 1 3400 ---- ---- 13.918A 13.918A 14.182 -.526 14.708 2 3425 ---- ---- 14.165A 14.165A 14.430 -.527 14.957 2 3450 ---- ---- 14.412A 14.412A 14.679 -.527 15.206 3 3475 ---- ---- 14.660A 14.660A 14.927 -.528 15.455 1 3500 ---- ---- 14.908A 14.908A 15.176 -.529 15.705 1 3525 ---- ---- 15.157A 15.157A 15.425 -.529 15.954 2 3550 ---- ---- 15.406A 15.406A 15.674 -.530 16.204 3 3575 ---- ---- 15.656A 15.656A 15.924 -.530 16.454 1 3600 ---- ---- 15.905A 15.905A 16.173 -.531 16.704 3625 ---- ---- 16.155A 16.155A 16.423 -.531 16.954 2 3650 ---- ---- 16.404A 16.404A 16.672 -.532 17.204 1 3675 ---- ---- 17.069A 17.069A 16.922 -.532 17.454 1 3700 ---- ---- 17.302A 17.302A 17.172 -.532 17.704 3725 ---- ---- 17.569A 17.569A 17.422 -.532 17.954 4000 ---- ---- 20.304A 20.304A 20.172 -.532 20.704 1 4500 ---- ---- 25.308A 25.308A 25.172 -.532 25.704 5000 ---- ---- 30.311A 30.311A 30.172 -.532 30.704 6000 ---- ---- 40.300A 40.300A 40.172 -.532 40.704 7500 ---- ---- 55.313A 55.313A 55.172 -.532 55.704 775 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .004 -.001 .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .006 -.001 .007 1 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .009 -.001 .010 975 ---- ---- ---- ---- .010 -.001 .011 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .019 -.002 .021 1025 ---- ---- ---- ---- .022 -.002 .024 1050 ---- ---- ---- ---- .025 -.002 .027 1075 ---- ---- ---- ---- .029 -.001 .030 1100 ---- ---- ---- ---- .032 -.002 .034 1125 ---- ---- ---- ---- .036 -.003 .039 1150 ---- ---- ---- ---- .041 -.003 .044 1175 ---- ---- ---- ---- .046 -.003 .049 1200 ---- ---- ---- ---- .051 -.004 .055 1225 ---- ---- ---- ---- .058 -.004 .062 1250 ---- ---- .068A .068A .064 -.005 .069 1275 ---- ---- .075A .075A .072 -.006 .078 1300 ---- ---- .083A .083A .080 -.007 .087 1325 ---- ---- .092A .092A .090 -.009 .099 1350 ---- ---- .101A .101A .101 -.010 .111 1375 ---- ---- .112A .112A .113 -.013 .126 1400 ---- ---- .125A .125A .126 -.016 .142 1425 ---- ---- .138A .138A .141 -.020 .161 1450 ---- ---- .154A .154A .159 -.023 .182 1475 ---- ---- .172A .172A .178 -.028 .206 1500 ---- ---- .191A .191A .200 -.033 .233 4 1525 ---- ---- .214A .214A .225 -.039 .264 1550 ---- ---- .239A .239A .253 -.046 .299 1575 ---- ---- .267A .267A .284 -.053 .337 1600 .302 .302 .299A .299A .319 -.062 5 .381 2 1625 ---- ---- .335A .335A .359 -.070 .429 1650 ---- ---- .374A .374A .404 -.079 .483 1675 ---- ---- .418A .418A .453 -.090 .543 100 1700 ---- ---- .467A .467A .508 -.101 5 .609 53 1725 ---- ---- .522A .522A .569 -.113 .682 1750 ---- ---- .582A .582A .637 -.125 .762 1775 ---- ---- .648A .648A .711 -.138 .849 1800 ---- ---- .720A .720A .792 -.152 .944 1 1 1825 ---- ---- .799A .799A .880 -.167 1.047 1850 ---- ---- .885A .885A .976 -.181 1.157 1875 ---- ---- .981A .981A 1.078 -.197 1.275 1900 ---- ---- 1.081A 1.081A 1.188 -.212 1.400 3 1925 ---- ---- 1.189A 1.189A 1.305 -.227 1.532 1950 ---- ---- 1.304A 1.304A 1.429 -.242 1.671 1975 ---- ---- 1.426A 1.426A 1.561 -.256 1.817 2000 ---- ---- 1.555A 1.555A 1.699 -.270 1.969 2025 ---- ---- 1.691A 1.691A 1.843 -.284 2.127 2 2050 ---- ---- 1.833A 1.833A 1.994 -.298 2.292 2075 2.163 2.163 1.981A 2.119A 2.151 -.311 2 2.462 2100 2.327 2.327 2.135A 2.280A 2.314 -.323 2 2.637 2125 ---- 2.818B 2.295A 2.818B 2.482 -.335 2.817 2150 ---- 3.003B 2.460A 2.460A 2.656 -.346 3.002 2175 ---- 3.193B 2.631A 2.631A 2.835 -.357 3.192 2200 ---- 3.388B 2.806A 2.806A 3.019 -.367 3.386 2225 ---- ---- 2.986A 2.986A 3.207 -.377 3.584 2250 ---- ---- 3.171A 3.171A 3.400 -.386 3.786 2 2275 ---- ---- 3.360A 3.360A 3.596 -.396 3.992 2300 ---- ---- 3.553A 3.553A 3.797 -.403 4.200 2325 ---- ---- 3.751A 3.751A 4.001 -.411 4.412 2350 ---- ---- 3.951A 3.951A 4.208 -.418 4.626 2375 ---- ---- 4.155A 4.155A 4.418 -.425 4.843 2400 ---- ---- 4.362A 4.362A 4.630 -.431 5.061 2425 ---- ---- 4.572A 4.572A 4.846 -.436 5.282 2450 ---- ---- 4.785A 4.785A 5.063 -.441 5.504 2475 ---- ---- 5.000A 5.000A 5.282 -.446 5.728 2500 ---- ---- 5.218A 5.218A 5.504 -.450 5.954 2525 ---- ---- 5.438A 5.438A 5.727 -.454 6.181 2550 ---- ---- 5.660A 5.660A 5.952 -.458 6.410 2575 ---- ---- 5.883A 5.883A 6.178 -.461 6.639 2600 ---- ---- 6.108A 6.108A 6.406 -.464 6.870 2625 ---- ---- 6.334A 6.334A 6.635 -.468 7.103 2650 ---- ---- 6.562A 6.562A 6.866 -.470 7.336 2675 ---- ---- 6.791A 6.791A 7.097 -.473 7.570 2700 ---- ---- 7.021A 7.021A 7.330 -.475 7.805 2725 ---- ---- 7.252A 7.252A 7.563 -.478 8.041 2750 ---- ---- 7.484A 7.484A 7.798 -.480 8.278 2775 ---- ---- 7.717A 7.717A 8.033 -.482 8.515 2800 ---- ---- 7.951A 7.951A 8.269 -.484 8.753 2825 ---- ---- 8.186A 8.186A 8.506 -.486 8.992 2850 ---- ---- 8.422A 8.422A 8.743 -.488 9.231 2875 ---- ---- 8.658A 8.658A 8.981 -.490 9.471 2900 ---- ---- 8.895A 8.895A 9.220 -.491 9.711 2925 ---- ---- 9.132A 9.132A 9.459 -.493 9.952 2950 ---- ---- 9.371A 9.371A 9.699 -.495 10.194 2975 ---- ---- 9.610A 9.610A 9.940 -.495 10.435 3000 ---- ---- 9.849A 9.849A 10.180 -.498 10.678 3025 ---- ---- 10.089A 10.089A 10.422 -.498 10.920 3050 ---- ---- 10.329A 10.329A 10.664 -.500 11.164 3075 ---- ---- 10.570A 10.570A 10.906 -.501 11.407 3100 ---- ---- 10.812A 10.812A 11.148 -.503 11.651 3125 ---- ---- 11.054A 11.054A 11.392 -.503 11.895 3500 ---- ---- 14.823A 14.823A 15.074 -.517 15.591 4000 ---- ---- ---- ---- 20.055 -.525 20.580 5000 ---- ---- ---- ---- 30.055 -.525 30.580 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .009 -.001 .010 900 ---- ---- ---- ---- .011 -.001 .012 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .015 -.001 .016 975 ---- ---- ---- ---- .017 -.001 .018 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .028 UNCH .028 10000 ---- ---- ---- ---- 80.055 -.525 80.580 1025 ---- ---- ---- ---- .032 UNCH .032 1050 ---- ---- ---- ---- .036 UNCH .036 1075 ---- ---- ---- ---- .040 -.001 .041 1100 ---- ---- ---- ---- .045 -.001 .046 1125 ---- ---- ---- ---- .051 -.001 .052 1150 ---- ---- ---- ---- .056 -.002 .058 1175 ---- ---- ---- ---- .063 -.003 .066 1200 ---- ---- ---- ---- .070 -.004 .074 1225 ---- ---- ---- ---- .078 -.005 .083 1250 ---- ---- .091A .091A .087 -.005 .092 1275 ---- ---- .100A .100A .097 -.006 .103 1300 ---- ---- .110A .110A .107 -.009 .116 208 233 1325 ---- ---- .122A .122A .120 -.010 .130 1 1350 ---- ---- .134A .134A .133 -.013 .146 1375 ---- ---- .148A .148A .148 -.015 .163 1 1400 ---- ---- .163A .163A .165 -.018 .183 1 1425 ---- ---- .182A .182A .184 -.022 .206 1450 ---- ---- .200A .200A .205 -.027 .232 1475 ---- ---- .223A .223A .229 -.031 .260 1500 ---- ---- .246A .246A .256 -.037 .293 1000 1525 ---- ---- .273A .273A .286 -.043 .329 6 1550 ---- ---- .303A .303A .319 -.050 .369 12 1575 ---- ---- .336A .336A .356 -.058 .414 17 1600 ---- ---- .373A .373A .397 -.066 .463 2000 1625 ---- ---- .414A .414A .443 -.075 .518 12 1650 ---- ---- .459A .459A .493 -.086 .579 45 61 1675 ---- ---- .511A .511A .549 -.096 .645 111 1700 ---- ---- .566A .566A .610 -.107 .717 1002 1725 ---- ---- .626A .626A .677 -.119 .796 25 1750 ---- ---- .692A .692A .750 -.131 .881 41 1775 ---- ---- .764A .764A .830 -.143 .973 12 1800 ---- ---- .842A .842A .916 -.155 1.071 16 1825 ---- ---- .926A .926A 1.009 -.168 1.177 9 1850 ---- ---- 1.017A 1.017A 1.109 -.180 1.289 1875 ---- ---- 1.117A 1.117A 1.215 -.194 1.409 100 1900 ---- ---- 1.222A 1.222A 1.329 -.206 1.535 12 1925 ---- ---- 1.333A 1.333A 1.448 -.221 1.669 1950 ---- ---- 1.451A 1.451A 1.574 -.235 1.809 1975 ---- ---- 1.576A 1.576A 1.706 -.250 1.956 4 2000 ---- ---- 1.705A 1.705A 1.844 -.265 2.109 137 2025 ---- ---- 1.842A 1.842A 1.989 -.279 2.268 2050 ---- ---- 1.987A 1.987A 2.139 -.294 2.433 2075 ---- ---- 2.136A 2.136A 2.295 -.308 2.603 2100 ---- ---- 2.291A 2.291A 2.458 -.319 2.777 2125 ---- ---- 2.450A 2.450A 2.625 -.330 2.955 2150 ---- ---- 2.615A 2.615A 2.798 -.340 3.138 2175 ---- ---- 2.785A 2.785A 2.976 -.350 3.326 2200 ---- ---- 2.959A 2.959A 3.158 -.359 3.517 4 2225 ---- ---- 3.137A 3.137A 3.345 -.367 3.712 2250 ---- ---- 3.320A 3.320A 3.535 -.375 3.910 2275 ---- ---- 3.507A 3.507A 3.729 -.383 4.112 2 2300 ---- ---- 3.698A 3.698A 3.926 -.392 4.318 2325 ---- ---- 3.892A 3.892A 4.127 -.399 4.526 2350 ---- ---- 4.090A 4.090A 4.331 -.405 4.736 2375 ---- ---- 4.291A 4.291A 4.537 -.412 4.949 2400 ---- ---- 4.495A 4.495A 4.746 -.419 5.165 1 2425 ---- ---- 4.701A 4.701A 4.958 -.424 5.382 2450 ---- ---- 4.911A 4.911A 5.172 -.430 5.602 2475 ---- ---- 5.122A 5.122A 5.388 -.435 5.823 2500 ---- ---- 5.336A 5.336A 5.606 -.440 6.046 2525 ---- ---- 5.552A 5.552A 5.826 -.445 6.271 2550 ---- ---- 5.770A 5.770A 6.048 -.449 6.497 2575 ---- ---- 5.990A 5.990A 6.271 -.453 6.724 2600 ---- ---- 6.211A 6.211A 6.496 -.456 6.952 3 2625 ---- ---- 6.434A 6.434A 6.722 -.459 7.181 2650 ---- ---- 6.658A 6.658A 6.949 -.463 7.412 2675 ---- ---- 6.884A 6.884A 7.177 -.466 7.643 2700 ---- ---- 7.111A 7.111A 7.407 -.468 7.875 2725 ---- ---- 7.340A 7.340A 7.638 -.470 8.108 2750 ---- ---- 7.569A 7.569A 7.869 -.473 8.342 1 2775 ---- ---- 7.799A 7.799A 8.102 -.475 8.577 2800 ---- ---- 8.031A 8.031A 8.336 -.477 8.813 2825 ---- ---- 8.263A 8.263A 8.570 -.479 9.049 2850 ---- ---- 8.496A 8.496A 8.805 -.481 9.286 2875 ---- ---- 8.730A 8.730A 9.041 -.482 9.523 2900 ---- ---- 8.964A 8.964A 9.277 -.484 9.761 2925 ---- ---- 9.200A 9.200A 9.514 -.486 10.000 2950 ---- ---- 9.436A 9.436A 9.752 -.487 10.239 2975 ---- ---- 9.672A 9.672A 9.990 -.489 10.479 3000 ---- ---- 9.909A 9.909A 10.229 -.490 10.719 3025 ---- ---- 10.147A 10.147A 10.469 -.491 10.960 1 3050 ---- ---- 10.385A 10.385A 10.709 -.492 11.201 1 3075 ---- ---- 10.625A 10.625A 10.949 -.494 11.443 1 3100 ---- ---- 10.864A 10.864A 11.190 -.495 11.685 3125 ---- ---- 11.104A 11.104A 11.431 -.496 11.927 5 3150 ---- ---- 11.345A 11.345A 11.673 -.497 12.170 1 3175 ---- ---- 11.586A 11.586A 11.915 -.498 12.413 2 3200 ---- ---- 11.827A 11.827A 12.157 -.500 12.657 3 3225 ---- ---- 12.068A 12.068A 12.400 -.501 12.901 4 3250 ---- ---- 12.310A 12.310A 12.643 -.502 13.145 1 3275 ---- ---- 12.553A 12.553A 12.887 -.503 13.390 11 3300 ---- ---- 12.795A 12.795A 13.130 -.505 13.635 9 3325 ---- ---- 13.038A 13.038A 13.375 -.505 13.880 15 3350 ---- ---- 13.281A 13.281A 13.619 -.506 14.125 16 3375 ---- ---- 13.525A 13.525A 13.864 -.507 14.371 19 3400 ---- ---- 13.769A 13.769A 14.109 -.508 14.617 16 3500 ---- ---- 14.748A 14.748A 15.091 -.512 15.603 12 4000 ---- ---- 19.835A 19.835A 20.055 -.525 20.580 5000 ---- ---- ---- ---- 30.055 -.525 30.580 6000 ---- ---- ---- ---- 40.055 -.525 40.580 7000 ---- ---- ---- ---- 50.055 -.525 50.580 800 ---- ---- ---- ---- .009 +.001 .008 1 8000 ---- ---- ---- ---- 60.055 -.525 60.580 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 +.001 .011 875 ---- ---- ---- ---- .014 +.001 .013 900 ---- ---- ---- ---- .016 UNCH .016 9000 ---- ---- ---- ---- 70.055 -.525 70.580 925 ---- ---- ---- ---- .019 +.001 .018 950 ---- ---- ---- ---- .021 UNCH .021 975 ---- ---- ---- ---- .024 UNCH .024 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .050 -.001 .051 10000 ---- ---- ---- ---- 79.903 -.517 80.420 1025 ---- ---- ---- ---- .055 -.002 .057 1050 ---- ---- ---- ---- .061 -.002 .063 1075 ---- ---- ---- ---- .068 -.002 .070 1100 ---- ---- ---- ---- .075 -.003 .078 1125 ---- ---- ---- ---- .083 -.004 .087 1150 ---- ---- ---- ---- .092 -.004 .096 1175 ---- ---- ---- ---- .102 -.005 .107 1200 ---- ---- ---- ---- .113 -.006 .119 9 1225 ---- ---- .130A .130A .125 -.008 .133 1250 ---- ---- .142A .142A .138 -.010 .148 1275 ---- ---- .156A .156A .152 -.012 .164 1300 ---- ---- .171A .171A .168 -.015 .183 1325 ---- ---- .188A .188A .186 -.017 .203 1350 ---- ---- .206A .206A .206 -.020 .226 1375 ---- ---- .227A .227A .228 -.023 .251 1400 ---- ---- .249A .249A .252 -.027 .279 102 1425 ---- ---- .273A .273A .278 -.032 .310 1450 ---- ---- .300A .300A .307 -.036 .343 1475 ---- ---- .330A .330A .339 -.041 .380 1500 ---- ---- .362A .362A .374 -.047 .421 1525 ---- ---- .398A .398A .413 -.052 .465 5 1550 ---- ---- .437A .437A .455 -.059 .514 1575 ---- ---- .479A .479A .501 -.066 .567 1600 ---- ---- .525A .525A .552 -.073 .625 1 1625 ---- ---- .575A .575A .607 -.081 .688 24 1650 ---- ---- .629A .629A .666 -.091 .757 42 1675 ---- ---- .688A .688A .731 -.099 .830 1700 ---- ---- .751A .751A .801 -.109 .910 112 1725 ---- ---- .819A .819A .876 -.119 .995 1750 ---- ---- .893A .893A .956 -.130 1.086 18 1775 ---- ---- .972A .972A 1.042 -.141 1.183 1800 ---- ---- 1.056A 1.056A 1.134 -.152 1.286 21 1825 ---- ---- 1.147A 1.147A 1.231 -.163 1.394 1850 ---- ---- 1.243A 1.243A 1.335 -.174 1.509 125 1875 ---- ---- 1.350A 1.350A 1.444 -.186 1.630 1900 ---- ---- 1.459A 1.459A 1.558 -.199 1.757 1 1925 ---- ---- 1.573A 1.573A 1.679 -.210 1.889 1950 ---- ---- 1.693A 1.693A 1.805 -.222 2.027 1975 ---- ---- 1.819A 1.819A 1.937 -.233 2.170 2000 ---- ---- 1.951A 1.951A 2.074 -.245 2.319 151 2025 ---- ---- 2.088A 2.088A 2.217 -.255 2.472 2050 ---- ---- 2.230A 2.230A 2.365 -.266 2.631 2075 ---- ---- 2.377A 2.377A 2.518 -.277 2.795 1 2100 ---- ---- 2.529A 2.529A 2.676 -.287 2.963 1 2125 ---- ---- 2.686A 2.686A 2.839 -.297 3.136 2150 ---- ---- 2.847A 2.847A 3.007 -.306 3.313 2175 ---- ---- 3.013A 3.013A 3.178 -.316 3.494 2200 ---- ---- 3.182A 3.182A 3.355 -.324 3.679 100 2225 ---- ---- 3.356A 3.356A 3.535 -.332 3.867 8 2250 ---- ---- 3.533A 3.533A 3.718 -.341 4.059 2275 ---- ---- 3.714A 3.714A 3.906 -.348 4.254 2300 ---- ---- 3.898A 3.898A 4.096 -.356 4.452 2325 ---- ---- 4.086A 4.086A 4.290 -.363 4.653 2350 ---- ---- 4.277A 4.277A 4.487 -.369 4.856 6 2375 ---- ---- 4.471A 4.471A 4.687 -.375 5.062 2400 ---- ---- 4.667A 4.667A 4.889 -.381 5.270 21 2425 ---- ---- 4.866A 4.866A 5.093 -.387 5.480 2450 ---- ---- 5.068A 5.068A 5.300 -.392 5.692 2475 ---- ---- 5.272A 5.272A 5.509 -.397 5.906 2500 ---- ---- 5.479A 5.479A 5.720 -.402 6.122 12 2525 ---- ---- 5.688A 5.688A 5.932 -.408 6.340 2550 ---- ---- 5.898A 5.898A 6.147 -.412 6.559 2575 ---- ---- 6.111A 6.111A 6.363 -.416 6.779 2600 ---- ---- 6.325A 6.325A 6.581 -.420 7.001 16 2625 ---- ---- 6.541A 6.541A 6.800 -.425 7.225 2650 ---- ---- 6.759A 6.759A 7.021 -.428 7.449 1 2675 ---- ---- 6.978A 6.978A 7.243 -.432 7.675 2700 ---- ---- 7.199A 7.199A 7.467 -.435 7.902 1 2725 ---- ---- 7.421A 7.421A 7.691 -.439 8.130 2750 ---- ---- 7.644A 7.644A 7.917 -.441 8.358 2775 ---- ---- 7.869A 7.869A 8.144 -.444 8.588 2800 ---- ---- 8.094A 8.094A 8.372 -.447 8.819 2825 ---- ---- 8.321A 8.321A 8.601 -.449 9.050 2850 ---- ---- 8.548A 8.548A 8.830 -.453 9.283 2875 ---- ---- 8.777A 8.777A 9.061 -.455 9.516 2900 ---- ---- 9.006A 9.006A 9.292 -.457 9.749 2925 ---- ---- 9.237A 9.237A 9.524 -.460 9.984 2950 ---- ---- 9.468A 9.468A 9.757 -.462 10.219 2975 ---- ---- 9.699A 9.699A 9.991 -.463 10.454 3000 ---- ---- 9.932A 9.932A 10.225 -.465 10.690 3025 ---- ---- 10.165A 10.165A 10.459 -.468 10.927 3050 ---- ---- 10.399A 10.399A 10.695 -.469 11.164 3075 ---- ---- 10.633A 10.633A 10.931 -.471 11.402 3100 ---- ---- 10.868A 10.868A 11.167 -.473 11.640 3125 ---- ---- 11.104A 11.104A 11.404 -.474 11.878 3150 ---- ---- 11.340A 11.340A 11.641 -.476 12.117 3175 ---- ---- 11.576A 11.576A 11.879 -.478 12.357 3200 ---- ---- 11.813A 11.813A 12.118 -.479 12.597 3225 ---- ---- 12.051A 12.051A 12.357 -.480 12.837 3250 ---- ---- 12.289A 12.289A 12.596 -.481 13.077 3275 ---- ---- 12.527A 12.527A 12.835 -.483 13.318 3300 ---- ---- 12.766A 12.766A 13.075 -.485 13.560 2 3325 ---- ---- 13.005A 13.005A 13.316 -.485 13.801 3350 ---- ---- 13.245A 13.245A 13.557 -.486 14.043 3375 ---- ---- 13.485A 13.485A 13.798 -.488 14.286 3400 ---- ---- 13.725A 13.725A 14.039 -.489 14.528 3425 ---- ---- 13.966A 13.966A 14.281 -.490 14.771 3450 ---- ---- 14.207A 14.207A 14.523 -.491 15.014 3475 ---- ---- 14.448A 14.448A 14.766 -.492 15.258 3500 ---- ---- 14.690A 14.690A 15.009 -.493 15.502 3525 ---- ---- 14.932A 14.932A 15.252 -.494 15.746 3550 ---- ---- 15.174A 15.174A 15.495 -.495 15.990 3575 ---- ---- 15.417A 15.417A 15.739 -.496 16.235 3600 ---- ---- 15.660A 15.660A 15.983 -.496 16.479 3625 ---- ---- 15.903A 15.903A 16.227 -.497 16.724 3650 ---- ---- 16.147A 16.147A 16.471 -.499 16.970 3675 ---- ---- 16.391A 16.391A 16.716 -.499 17.215 3700 ---- ---- 16.634A 16.634A 16.961 -.500 17.461 3725 ---- ---- 16.879A 16.879A 17.206 -.501 17.707 3750 ---- ---- 17.123A 17.123A 17.452 -.501 17.953 3775 ---- ---- 17.367A 17.367A 17.697 -.503 18.200 3800 ---- ---- 17.612A 17.612A 17.943 -.504 18.447 3825 ---- ---- 17.857A 17.857A 18.189 -.504 18.693 3850 ---- ---- 18.102A 18.102A 18.436 -.505 18.941 3875 ---- ---- 18.348A 18.348A 18.682 -.506 19.188 3900 ---- ---- 18.594A 18.594A 18.929 -.506 19.435 3925 ---- ---- ---- ---- 19.176 -.507 19.683 3950 ---- ---- ---- ---- 19.423 -.508 19.931 3975 ---- ---- ---- ---- 19.671 -.508 20.179 4000 ---- ---- ---- ---- 19.918 -.509 20.427 4025 ---- ---- ---- ---- 20.166 -.510 20.676 4050 ---- ---- ---- ---- 20.414 -.510 20.924 4075 ---- ---- ---- ---- 20.662 -.511 21.173 5000 ---- ---- ---- ---- 29.903 -.517 30.420 6000 ---- ---- ---- ---- 39.903 -.517 40.420 7000 ---- ---- ---- ---- 49.903 -.517 50.420 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .018 +.001 .017 800 ---- ---- ---- ---- .020 UNCH .020 8000 ---- ---- ---- ---- 59.903 -.517 60.420 825 ---- ---- ---- ---- .023 UNCH .023 850 ---- ---- ---- ---- .026 UNCH .026 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .032 -.001 .033 9000 ---- ---- ---- ---- 69.903 -.517 70.420 925 ---- ---- ---- ---- .036 -.001 .037 950 ---- ---- ---- ---- .040 -.001 .041 975 ---- ---- ---- ---- .045 -.001 .046 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .069 -.019 .088 10000 ---- ---- ---- ---- 79.751 -.516 80.267 1025 ---- ---- ---- ---- .077 -.021 .098 1050 ---- ---- ---- ---- .086 -.023 .109 1075 ---- ---- ---- ---- .096 -.024 .120 1100 ---- ---- ---- ---- .107 -.026 .133 1125 ---- ---- ---- ---- .119 -.028 .147 1150 ---- ---- ---- ---- .132 -.029 .161 1175 ---- ---- ---- ---- .146 -.031 .177 1200 ---- ---- ---- ---- .161 -.034 .195 1225 ---- ---- ---- ---- .178 -.035 .213 1250 ---- ---- ---- ---- .196 -.038 .234 1275 ---- ---- ---- ---- .215 -.041 .256 1300 ---- ---- ---- ---- .237 -.043 .280 1325 ---- ---- ---- ---- .260 -.046 .306 1350 ---- ---- ---- ---- .285 -.049 .334 1375 ---- ---- ---- ---- .312 -.052 .364 1400 ---- ---- .341A .341A .342 -.055 .397 100 1425 ---- ---- ---- ---- .374 -.059 .433 1450 ---- ---- ---- ---- .409 -.063 .472 1475 ---- ---- ---- ---- .446 -.068 .514 1500 ---- ---- ---- ---- .487 -.072 .559 1525 ---- ---- ---- ---- .532 -.076 .608 1550 ---- ---- ---- ---- .579 -.082 .661 1575 ---- ---- ---- ---- .631 -.087 .718 1600 ---- ---- ---- ---- .687 -.093 .780 1625 ---- ---- ---- ---- .747 -.099 .846 1650 ---- ---- ---- ---- .811 -.106 .917 1675 ---- ---- ---- ---- .880 -.114 .994 1700 ---- ---- ---- ---- .955 -.121 1.076 1725 ---- ---- ---- ---- 1.034 -.129 1.163 1750 ---- ---- ---- ---- 1.119 -.137 1.256 1775 ---- ---- ---- ---- 1.209 -.146 1.355 1800 ---- ---- ---- ---- 1.305 -.156 1.461 1825 ---- ---- ---- ---- 1.407 -.166 1.573 1850 ---- ---- ---- ---- 1.515 -.175 1.690 1875 ---- ---- ---- ---- 1.628 -.186 1.814 1900 ---- ---- ---- ---- 1.747 -.196 1.943 1925 ---- ---- ---- ---- 1.870 -.207 2.077 1950 ---- ---- ---- ---- 1.999 -.217 2.216 1975 ---- ---- ---- ---- 2.131 -.228 2.359 2000 ---- ---- ---- ---- 2.268 -.239 2.507 2025 ---- ---- ---- ---- 2.410 -.249 2.659 2050 ---- ---- ---- ---- 2.556 -.260 2.816 2075 ---- ---- ---- ---- 2.706 -.270 2.976 2100 ---- ---- ---- ---- 2.861 -.279 3.140 2125 ---- ---- ---- ---- 3.019 -.289 3.308 2150 ---- ---- ---- ---- 3.182 -.298 3.480 2175 ---- ---- ---- ---- 3.348 -.307 3.655 2200 ---- ---- ---- ---- 3.519 -.315 3.834 2225 ---- ---- ---- ---- 3.693 -.323 4.016 2250 ---- ---- ---- ---- 3.870 -.330 4.200 2275 ---- ---- ---- ---- 4.051 -.337 4.388 2300 ---- ---- ---- ---- 4.235 -.344 4.579 11 2325 ---- ---- ---- ---- 4.422 -.350 4.772 2350 ---- ---- ---- ---- 4.612 -.356 4.968 2375 ---- ---- ---- ---- 4.805 -.361 5.166 2400 ---- ---- ---- ---- 5.000 -.366 5.366 2425 ---- ---- ---- ---- 5.197 -.372 5.569 2450 ---- ---- ---- ---- 5.397 -.377 5.774 2475 ---- ---- ---- ---- 5.599 -.381 5.980 2500 ---- ---- ---- ---- 5.803 -.386 6.189 2525 ---- ---- ---- ---- 6.009 -.391 6.400 2550 ---- ---- ---- ---- 6.217 -.395 6.612 2575 ---- ---- ---- ---- 6.426 -.399 6.825 2600 ---- ---- ---- ---- 6.637 -.404 7.041 2625 ---- ---- ---- ---- 6.850 -.407 7.257 2650 ---- ---- ---- ---- 7.064 -.412 7.476 2675 ---- ---- ---- ---- 7.279 -.416 7.695 2700 ---- ---- ---- ---- 7.496 -.420 7.916 2725 ---- ---- ---- ---- 7.714 -.423 8.137 2750 ---- ---- ---- ---- 7.933 -.427 8.360 2775 ---- ---- ---- ---- 8.153 -.431 8.584 2800 ---- ---- ---- ---- 8.375 -.434 8.809 2825 ---- ---- ---- ---- 8.598 -.437 9.035 2850 ---- ---- ---- ---- 8.822 -.440 9.262 2875 ---- ---- ---- ---- 9.047 -.443 9.490 2900 ---- ---- ---- ---- 9.272 -.447 9.719 2925 ---- ---- ---- ---- 9.499 -.450 9.949 2950 ---- ---- ---- ---- 9.727 -.452 10.179 2975 ---- ---- ---- ---- 9.956 -.454 10.410 3000 ---- ---- ---- ---- 10.185 -.457 10.642 3025 ---- ---- ---- ---- 10.416 -.459 10.875 3050 ---- ---- ---- ---- 10.647 -.461 11.108 3075 ---- ---- ---- ---- 10.878 -.464 11.342 3100 ---- ---- ---- ---- 11.111 -.465 11.576 3125 ---- ---- ---- ---- 11.344 -.467 11.811 3150 ---- ---- ---- ---- 11.578 -.469 12.047 3500 ---- ---- ---- ---- 14.909 -.488 15.397 4000 ---- ---- ---- ---- 19.790 -.503 20.293 4500 ---- ---- ---- ---- 24.752 -.515 25.267 5000 ---- ---- ---- ---- 29.751 -.516 30.267 6000 ---- ---- ---- ---- 39.751 -.516 40.267 7000 ---- ---- ---- ---- 49.751 -.516 50.267 8000 ---- ---- ---- ---- 59.751 -.516 60.267 825 ---- ---- ---- ---- .028 -.010 .038 850 ---- ---- ---- ---- .032 -.012 .044 875 ---- ---- ---- ---- .037 -.012 .049 900 ---- ---- ---- ---- .042 -.014 .056 9000 ---- ---- ---- ---- 69.751 -.516 70.267 925 ---- ---- ---- ---- .048 -.015 .063 950 ---- ---- ---- ---- .054 -.017 .071 975 ---- ---- ---- ---- .061 -.018 .079 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .066 -.023 .089 1 10000 ---- ---- ---- ---- 79.514 -.516 80.030 1025 ---- ---- ---- ---- .076 -.026 .102 1050 ---- ---- ---- ---- .088 -.029 .117 1075 ---- ---- ---- ---- .102 -.031 .133 1100 ---- ---- ---- ---- .117 -.033 .150 1125 ---- ---- ---- ---- .133 -.037 .170 1150 ---- ---- ---- ---- .151 -.040 .191 1175 ---- ---- ---- ---- .171 -.043 .214 1200 ---- ---- ---- ---- .193 -.047 .240 1225 ---- ---- ---- ---- .217 -.050 .267 1250 ---- ---- ---- ---- .243 -.054 .297 1275 ---- ---- ---- ---- .272 -.057 .329 1300 ---- ---- ---- ---- .303 -.060 .363 1325 ---- ---- ---- ---- .336 -.065 .401 1350 ---- ---- ---- ---- .372 -.068 .440 1 1375 ---- ---- ---- ---- .410 -.073 .483 1 1400 ---- ---- ---- ---- .452 -.077 .529 1425 ---- ---- ---- ---- .496 -.082 .578 1450 ---- ---- ---- ---- .544 -.086 .630 1475 ---- ---- ---- ---- .594 -.091 .685 1500 ---- ---- ---- ---- .648 -.096 .744 1525 ---- ---- ---- ---- .705 -.101 .806 1550 ---- ---- ---- ---- .766 -.106 .872 1575 ---- ---- ---- ---- .831 -.110 .941 1600 ---- ---- ---- ---- .899 -.116 1.015 1 1625 ---- ---- ---- ---- .970 -.122 1.092 1650 ---- ---- ---- ---- 1.046 -.127 1.173 1675 ---- ---- ---- ---- 1.125 -.133 1.258 1700 ---- ---- ---- ---- 1.209 -.139 1.348 1725 ---- ---- ---- ---- 1.296 -.145 1.441 1750 ---- ---- ---- 1.500A 1.388 -.151 1.539 1775 ---- ---- ---- ---- 1.483 -.158 1.641 1800 ---- ---- ---- ---- 1.583 -.164 1.747 17 1825 ---- ---- 1.619A 1.619A 1.687 -.171 1.858 5 5 1850 ---- ---- ---- ---- 1.795 -.178 1.973 100 1875 ---- ---- ---- ---- 1.907 -.185 2.092 1900 ---- ---- ---- ---- 2.024 -.192 2.216 1925 ---- ---- ---- ---- 2.145 -.199 2.344 1950 ---- ---- 2.184A 2.184A 2.270 -.207 2.477 1975 ---- ---- ---- ---- 2.399 -.214 2.613 2000 ---- ---- ---- ---- 2.533 -.221 2.754 1 2025 ---- ---- ---- ---- 2.670 -.229 2.899 2050 ---- ---- ---- ---- 2.812 -.237 3.049 2075 ---- ---- ---- ---- 2.957 -.245 3.202 2100 ---- ---- ---- ---- 3.107 -.252 3.359 1 2125 ---- ---- ---- ---- 3.260 -.261 3.521 2150 ---- ---- ---- ---- 3.417 -.268 3.685 2175 ---- ---- ---- ---- 3.578 -.276 3.854 2200 ---- ---- ---- ---- 3.742 -.283 4.025 27 2225 ---- ---- ---- ---- 3.909 -.292 4.201 2250 ---- ---- ---- ---- 4.080 -.299 4.379 2275 ---- ---- ---- ---- 4.255 -.305 4.560 1 2300 ---- ---- ---- ---- 4.432 -.312 4.744 2325 ---- ---- ---- ---- 4.612 -.319 4.931 2350 ---- ---- ---- ---- 4.795 -.326 5.121 2375 ---- ---- ---- ---- 4.981 -.332 5.313 100 2400 ---- ---- ---- ---- 5.169 -.339 5.508 8 2425 ---- ---- ---- ---- 5.360 -.345 5.705 2450 ---- ---- ---- ---- 5.553 -.351 5.904 2475 ---- ---- ---- ---- 5.748 -.358 6.106 2500 ---- ---- ---- ---- 5.946 -.363 6.309 2525 ---- ---- ---- ---- 6.146 -.368 6.514 6 2550 ---- ---- ---- ---- 6.347 -.374 6.721 2575 ---- ---- ---- ---- 6.551 -.378 6.929 2600 ---- ---- ---- ---- 6.756 -.383 7.139 2625 ---- ---- ---- ---- 6.963 -.388 7.351 2650 ---- ---- ---- ---- 7.172 -.392 7.564 2675 ---- ---- ---- ---- 7.382 -.396 7.778 2700 ---- ---- ---- ---- 7.593 -.401 7.994 2725 ---- ---- ---- ---- 7.806 -.404 8.210 2750 ---- ---- ---- ---- 8.020 -.408 8.428 2775 ---- ---- ---- ---- 8.236 -.411 8.647 2800 ---- ---- ---- ---- 8.452 -.415 8.867 2825 ---- ---- ---- ---- 8.670 -.418 9.088 2850 ---- ---- ---- ---- 8.889 -.421 9.310 2875 ---- ---- ---- ---- 9.109 -.423 9.532 2900 ---- ---- ---- ---- 9.330 -.426 9.756 2925 ---- ---- ---- ---- 9.551 -.429 9.980 2950 ---- ---- ---- ---- 9.774 -.431 10.205 2975 ---- ---- ---- ---- 9.998 -.433 10.431 3000 ---- ---- ---- ---- 10.222 -.436 10.658 13 3025 ---- ---- ---- ---- 10.447 -.439 10.886 3050 ---- ---- ---- ---- 10.673 -.441 11.114 3075 ---- ---- ---- ---- 10.900 -.442 11.342 3100 ---- ---- ---- ---- 11.127 -.445 11.572 3125 ---- ---- ---- ---- 11.355 -.447 11.802 3150 ---- ---- ---- ---- 11.584 -.449 12.033 3175 ---- ---- ---- ---- 11.813 -.451 12.264 3200 ---- ---- ---- ---- 12.043 -.452 12.495 3225 ---- ---- ---- ---- 12.274 -.454 12.728 3250 ---- ---- ---- ---- 12.505 -.455 12.960 3275 ---- ---- ---- ---- 12.737 -.457 13.194 15 3300 ---- ---- ---- ---- 12.969 -.458 13.427 3325 ---- ---- ---- ---- 13.202 -.460 13.662 3350 ---- ---- ---- ---- 13.435 -.461 13.896 3375 ---- ---- ---- ---- 13.669 -.463 14.132 3400 ---- ---- ---- ---- 13.903 -.464 14.367 3425 ---- ---- ---- ---- 14.137 -.466 14.603 3450 ---- ---- ---- ---- 14.373 -.467 14.840 3475 ---- ---- ---- ---- 14.608 -.468 15.076 3500 ---- ---- ---- ---- 14.844 -.470 15.314 3525 ---- ---- ---- ---- 15.080 -.471 15.551 3550 ---- ---- ---- ---- 15.317 -.472 15.789 3575 ---- ---- ---- ---- 15.554 -.473 16.027 3600 ---- ---- ---- ---- 15.792 -.474 16.266 3625 ---- ---- ---- ---- 16.029 -.476 16.505 3650 ---- ---- ---- ---- 16.267 -.478 16.745 3675 ---- ---- ---- ---- 16.506 -.478 16.984 3700 ---- ---- ---- ---- 16.745 -.479 17.224 3725 ---- ---- ---- ---- 16.984 -.481 17.465 3750 ---- ---- ---- ---- 17.223 -.482 17.705 3775 ---- ---- ---- ---- 17.463 -.483 17.946 3800 ---- ---- ---- ---- 17.703 -.485 18.188 3825 ---- ---- ---- ---- 17.944 -.485 18.429 3850 ---- ---- ---- ---- 18.184 -.487 18.671 3875 ---- ---- ---- ---- 18.425 -.488 18.913 3900 ---- ---- ---- ---- 18.666 -.490 19.156 3925 ---- ---- ---- ---- 18.908 -.490 19.398 3950 ---- ---- ---- ---- 19.150 -.491 19.641 3975 ---- ---- ---- ---- 19.392 -.493 19.885 4000 ---- ---- ---- ---- 19.634 -.494 20.128 4025 ---- ---- ---- ---- 19.877 -.495 20.372 4050 ---- ---- ---- ---- 20.120 -.496 20.616 4075 ---- ---- ---- ---- 20.363 -.497 20.860 4500 ---- ---- ---- ---- 24.535 -.510 25.045 5000 ---- ---- ---- ---- 29.514 -.516 30.030 6000 ---- ---- ---- ---- 39.514 -.516 40.030 7000 ---- ---- ---- ---- 49.514 -.516 50.030 725 ---- ---- ---- ---- .008 -.005 .013 750 ---- ---- ---- ---- .010 -.006 .016 775 ---- ---- ---- ---- .013 -.007 .020 800 ---- ---- ---- ---- .016 -.008 .024 8000 ---- ---- ---- ---- 59.514 -.516 60.030 825 ---- ---- ---- ---- .019 -.010 .029 850 ---- ---- ---- ---- .023 -.012 .035 875 ---- ---- ---- ---- .028 -.013 .041 900 ---- ---- ---- ---- .034 -.015 .049 9000 ---- ---- ---- ---- 69.514 -.516 70.030 925 ---- ---- ---- ---- .040 -.017 .057 950 ---- ---- ---- ---- .048 -.018 .066 975 ---- ---- ---- ---- .056 -.021 .077 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .382 -.033 .415 1025 ---- ---- ---- ---- .403 -.035 .438 1050 ---- ---- ---- ---- .425 -.037 .462 1075 ---- ---- ---- ---- .447 -.039 .486 1100 ---- ---- ---- ---- .471 -.041 .512 1125 ---- ---- ---- ---- .495 -.044 .539 1150 ---- ---- ---- ---- .520 -.046 .566 1175 ---- ---- ---- ---- .546 -.049 .595 1200 ---- ---- ---- ---- .574 -.052 .626 1225 ---- ---- ---- ---- .603 -.054 .657 1250 ---- ---- ---- ---- .633 -.057 .690 1275 ---- ---- ---- ---- .665 -.060 .725 1300 ---- ---- ---- ---- .699 -.063 .762 1325 ---- ---- ---- ---- .735 -.066 .801 1350 ---- ---- ---- ---- .772 -.070 .842 1375 ---- ---- ---- ---- .812 -.073 .885 1400 ---- ---- ---- ---- .855 -.076 .931 1425 ---- ---- ---- ---- .900 -.080 .980 1450 ---- ---- ---- ---- .948 -.084 1.032 1475 ---- ---- ---- ---- .999 -.088 1.087 1500 ---- ---- ---- ---- 1.053 -.092 1.145 1525 ---- ---- ---- ---- 1.111 -.097 1.208 1550 ---- ---- ---- ---- 1.173 -.101 1.274 1575 ---- ---- ---- ---- 1.239 -.105 1.344 1600 ---- ---- ---- ---- 1.309 -.110 1.419 1625 ---- ---- ---- ---- 1.384 -.114 1.498 1650 ---- ---- ---- ---- 1.464 -.119 1.583 1675 ---- ---- ---- ---- 1.549 -.123 1.672 1700 ---- ---- ---- ---- 1.638 -.128 1.766 1725 ---- ---- ---- ---- 1.732 -.133 1.865 1750 ---- ---- ---- ---- 1.831 -.138 1.969 1775 ---- ---- ---- ---- 1.934 -.143 2.077 1800 ---- ---- ---- ---- 2.041 -.149 2.190 12 1825 ---- ---- ---- ---- 2.153 -.154 2.307 1850 ---- ---- ---- ---- 2.268 -.159 2.427 1875 ---- ---- ---- ---- 2.386 -.166 2.552 1900 ---- ---- ---- ---- 2.508 -.172 2.680 1925 ---- ---- ---- ---- 2.633 -.178 2.811 1950 ---- ---- ---- ---- 2.760 -.186 2.946 1975 ---- ---- ---- ---- 2.890 -.193 3.083 2000 ---- ---- ---- ---- 3.023 -.201 3.224 2025 ---- ---- ---- ---- 3.159 -.212 3.371 2050 ---- ---- ---- ---- 3.299 -.226 3.525 2075 ---- ---- ---- ---- 3.444 -.243 3.687 2100 ---- ---- ---- ---- 3.595 -.264 3.859 2125 ---- ---- ---- ---- 3.752 -.285 4.037 2150 ---- ---- ---- ---- 3.915 -.304 4.219 2175 ---- ---- ---- ---- 4.084 -.318 4.402 2200 ---- ---- ---- ---- 4.258 -.328 4.586 2225 ---- ---- ---- ---- 4.437 -.332 4.769 2250 ---- ---- ---- ---- 4.620 -.334 4.954 2275 ---- ---- ---- ---- 4.807 -.332 5.139 2300 ---- ---- ---- ---- 4.998 -.328 5.326 2325 ---- ---- ---- ---- 5.192 -.321 5.513 2350 ---- ---- ---- ---- 5.389 -.313 5.702 2375 ---- ---- ---- ---- 5.588 -.304 5.892 2400 ---- ---- ---- ---- 5.788 -.295 6.083 2425 ---- ---- ---- ---- 5.991 -.286 6.277 2450 ---- ---- ---- ---- 6.194 -.278 6.472 2475 ---- ---- ---- ---- 6.398 -.271 6.669 2500 ---- ---- ---- ---- 6.603 -.265 6.868 2525 ---- ---- ---- ---- 6.809 -.261 7.070 2550 ---- ---- ---- ---- 7.015 -.257 7.272 2575 ---- ---- ---- ---- 7.222 -.255 7.477 2600 ---- ---- ---- ---- 7.429 -.254 7.683 2625 ---- ---- ---- ---- 7.637 -.254 7.891 2650 ---- ---- ---- ---- 7.845 -.256 8.101 2675 ---- ---- ---- ---- 8.055 -.257 8.312 2700 ---- ---- ---- ---- 8.264 -.260 8.524 2725 ---- ---- ---- ---- 8.475 -.263 8.738 2750 ---- ---- ---- ---- 8.686 -.267 8.953 2775 ---- ---- ---- ---- 8.897 -.272 9.169 2800 ---- ---- ---- ---- 9.110 -.276 9.386 2825 ---- ---- ---- ---- 9.323 -.282 9.605 2850 ---- ---- ---- ---- 9.536 -.289 9.825 2875 ---- ---- ---- ---- 9.750 -.295 10.045 2900 ---- ---- ---- ---- 9.965 -.302 10.267 2925 ---- ---- ---- ---- 10.181 -.309 10.490 2950 ---- ---- ---- ---- 10.397 -.316 10.713 2975 ---- ---- ---- ---- 10.615 -.322 10.937 3000 ---- ---- ---- ---- 10.832 -.331 11.163 3025 ---- ---- ---- ---- 11.051 -.337 11.388 3050 ---- ---- ---- ---- 11.270 -.345 11.615 3075 ---- ---- ---- ---- 11.490 -.352 11.842 3100 ---- ---- ---- ---- 11.711 -.359 12.070 3125 ---- ---- ---- ---- 11.933 -.366 12.299 3150 ---- ---- ---- ---- 12.155 -.373 12.528 3175 ---- ---- ---- ---- 12.378 -.380 12.758 3200 ---- ---- ---- ---- 12.602 -.386 12.988 3225 ---- ---- ---- ---- 12.826 -.393 13.219 3250 ---- ---- ---- ---- 13.051 -.400 13.451 3275 ---- ---- ---- ---- 13.277 -.406 13.683 3300 ---- ---- ---- ---- 13.503 -.412 13.915 3325 ---- ---- ---- ---- 13.730 -.418 14.148 3350 ---- ---- ---- ---- 13.957 -.425 14.382 3375 ---- ---- ---- ---- 14.185 -.431 14.616 3400 ---- ---- ---- ---- 14.413 -.437 14.850 3425 ---- ---- ---- ---- 14.642 -.443 15.085 3450 ---- ---- ---- ---- 14.872 -.448 15.320 3475 ---- ---- ---- ---- 15.102 -.454 15.556 3500 ---- ---- ---- ---- 15.332 -.460 15.792 3525 ---- ---- ---- ---- 15.563 -.466 16.029 3550 ---- ---- ---- ---- 15.794 -.471 16.265 3575 ---- ---- ---- ---- 16.026 -.477 16.503 3600 ---- ---- ---- ---- 16.258 -.482 16.740 3625 ---- ---- ---- ---- 16.491 -.487 16.978 3650 ---- ---- ---- ---- 16.724 -.493 17.217 3675 ---- ---- ---- ---- 16.957 -.498 17.455 3700 ---- ---- ---- ---- 17.191 -.503 17.694 3725 ---- ---- ---- ---- 17.425 -.508 17.933 3750 ---- ---- ---- ---- 17.660 -.513 18.173 3775 ---- ---- ---- ---- 17.895 -.518 18.413 3800 ---- ---- ---- ---- 18.130 -.523 18.653 3825 ---- ---- ---- ---- 18.366 -.527 18.893 3850 ---- ---- ---- ---- 18.602 -.532 19.134 3875 ---- ---- ---- ---- 18.838 -.537 19.375 3900 ---- ---- ---- ---- 19.074 -.542 19.616 3925 ---- ---- ---- ---- 19.311 -.547 19.858 3950 ---- ---- ---- ---- 19.548 -.551 20.099 3975 ---- ---- ---- ---- 19.786 -.555 20.341 4000 ---- ---- ---- ---- 20.023 -.561 20.584 4025 ---- ---- ---- ---- 20.261 -.565 20.826 4050 ---- ---- ---- ---- 20.500 -.569 21.069 4075 ---- ---- ---- ---- 20.738 -.574 21.312 4100 ---- ---- ---- ---- 20.977 -.578 21.555 725 ---- ---- ---- ---- .186 -.015 .201 750 ---- ---- ---- ---- .202 -.016 .218 775 ---- ---- ---- ---- .218 -.017 .235 800 ---- ---- ---- ---- .234 -.019 .253 825 ---- ---- ---- ---- .251 -.020 .271 850 ---- ---- ---- ---- .268 -.022 .290 875 ---- ---- ---- ---- .286 -.023 .309 900 ---- ---- ---- ---- .304 -.025 .329 925 ---- ---- ---- ---- .323 -.027 .350 950 ---- ---- ---- ---- .342 -.029 .371 975 ---- ---- ---- ---- .362 -.030 .392 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .581 -.038 .619 1025 ---- ---- ---- ---- .608 -.040 .648 1050 ---- ---- ---- ---- .635 -.042 .677 1075 ---- ---- ---- ---- .663 -.045 .708 1100 ---- ---- ---- ---- .692 -.046 .738 1125 ---- ---- ---- ---- .721 -.049 .770 1150 ---- ---- ---- ---- .751 -.051 .802 1175 ---- ---- ---- ---- .782 -.054 .836 1200 ---- ---- ---- ---- .814 -.056 .870 1225 ---- ---- ---- ---- .848 -.058 .906 1250 ---- ---- ---- ---- .882 -.061 .943 1275 ---- ---- ---- ---- .917 -.064 .981 1300 ---- ---- ---- ---- .954 -.067 1.021 1325 ---- ---- ---- ---- .993 -.069 1.062 1350 ---- ---- ---- ---- 1.033 -.073 1.106 1375 ---- ---- ---- ---- 1.075 -.076 1.151 1400 ---- ---- ---- ---- 1.119 -.079 1.198 1425 ---- ---- ---- ---- 1.166 -.082 1.248 1450 ---- ---- ---- ---- 1.214 -.086 1.300 1475 ---- ---- ---- ---- 1.266 -.089 1.355 1500 ---- ---- ---- ---- 1.320 -.092 1.412 1525 ---- ---- ---- ---- 1.377 -.096 1.473 1550 ---- ---- ---- ---- 1.437 -.100 1.537 1575 ---- ---- ---- ---- 1.500 -.105 1.605 1600 ---- ---- ---- ---- 1.568 -.108 1.676 1625 ---- ---- ---- ---- 1.639 -.113 1.752 1650 ---- ---- ---- ---- 1.714 -.117 1.831 1675 ---- ---- ---- ---- 1.793 -.123 1.916 1700 ---- ---- ---- ---- 1.877 -.127 2.004 1725 ---- ---- ---- ---- 1.966 -.132 2.098 1750 ---- ---- ---- ---- 2.060 -.136 2.196 1775 ---- ---- ---- ---- 2.158 -.141 2.299 1800 ---- ---- ---- ---- 2.261 -.146 2.407 1825 ---- ---- ---- ---- 2.369 -.151 2.520 1850 ---- ---- ---- ---- 2.482 -.155 2.637 1875 ---- ---- ---- ---- 2.599 -.161 2.760 1900 ---- ---- ---- ---- 2.722 -.165 2.887 1925 ---- ---- ---- ---- 2.849 -.171 3.020 1950 ---- ---- ---- ---- 2.981 -.175 3.156 1975 ---- ---- ---- ---- 3.117 -.181 3.298 2000 ---- ---- ---- ---- 3.258 -.186 3.444 2025 ---- ---- ---- ---- 3.404 -.190 3.594 2050 ---- ---- ---- ---- 3.554 -.195 3.749 2075 ---- ---- ---- ---- 3.708 -.199 3.907 2100 ---- ---- ---- ---- 3.866 -.204 4.070 2125 ---- ---- ---- ---- 4.027 -.209 4.236 2150 ---- ---- ---- ---- 4.192 -.213 4.405 2175 ---- ---- ---- ---- 4.360 -.218 4.578 2200 ---- ---- ---- ---- 4.532 -.221 4.753 2225 ---- ---- ---- ---- 4.705 -.226 4.931 2250 ---- ---- ---- ---- 4.882 -.230 5.112 2275 ---- ---- ---- ---- 5.061 -.234 5.295 2300 ---- ---- ---- ---- 5.242 -.238 5.480 2325 ---- ---- ---- ---- 5.426 -.242 5.668 2350 ---- ---- ---- ---- 5.612 -.245 5.857 2375 ---- ---- ---- ---- 5.800 -.249 6.049 2400 ---- ---- ---- ---- 5.990 -.253 6.243 2425 ---- ---- ---- ---- 6.182 -.256 6.438 2450 ---- ---- ---- ---- 6.376 -.259 6.635 2475 ---- ---- ---- ---- 6.572 -.262 6.834 2500 ---- ---- ---- ---- 6.769 -.266 7.035 2525 ---- ---- ---- ---- 6.968 -.268 7.236 2550 ---- ---- ---- ---- 7.168 -.272 7.440 2575 ---- ---- ---- ---- 7.369 -.275 7.644 2600 ---- ---- ---- ---- 7.572 -.278 7.850 2625 ---- ---- ---- ---- 7.776 -.281 8.057 2650 ---- ---- ---- ---- 7.982 -.284 8.266 2675 ---- ---- ---- ---- 8.189 -.286 8.475 2700 ---- ---- ---- ---- 8.397 -.289 8.686 2725 ---- ---- ---- ---- 8.606 -.292 8.898 2750 ---- ---- ---- ---- 8.816 -.295 9.111 2775 ---- ---- ---- ---- 9.028 -.297 9.325 2800 ---- ---- ---- ---- 9.240 -.300 9.540 2825 ---- ---- ---- ---- 9.454 -.302 9.756 2850 ---- ---- ---- ---- 9.669 -.304 9.973 2875 ---- ---- ---- ---- 9.884 -.306 10.190 2900 ---- ---- ---- ---- 10.100 -.309 10.409 2925 ---- ---- ---- ---- 10.318 -.311 10.629 2950 ---- ---- ---- ---- 10.536 -.313 10.849 2975 ---- ---- ---- ---- 10.755 -.315 11.070 3000 ---- ---- ---- ---- 10.975 -.317 11.292 3025 ---- ---- ---- ---- 11.196 -.319 11.515 3050 ---- ---- ---- ---- 11.417 -.322 11.739 3075 ---- ---- ---- ---- 11.640 -.323 11.963 3100 ---- ---- ---- ---- 11.863 -.325 12.188 3125 ---- ---- ---- ---- 12.086 -.327 12.413 3150 ---- ---- ---- ---- 12.311 -.329 12.640 3175 ---- ---- ---- ---- 12.536 -.330 12.866 3200 ---- ---- ---- ---- 12.762 -.332 13.094 3225 ---- ---- ---- ---- 12.988 -.334 13.322 3250 ---- ---- ---- ---- 13.215 -.336 13.551 3275 ---- ---- ---- ---- 13.443 -.337 13.780 3300 ---- ---- ---- ---- 13.671 -.339 14.010 3325 ---- ---- ---- ---- 13.900 -.340 14.240 3350 ---- ---- ---- ---- 14.129 -.342 14.471 3375 ---- ---- ---- ---- 14.359 -.343 14.702 3400 ---- ---- ---- ---- 14.589 -.345 14.934 3425 ---- ---- ---- ---- 14.820 -.346 15.166 3450 ---- ---- ---- ---- 15.052 -.347 15.399 3475 ---- ---- ---- ---- 15.284 -.348 15.632 3500 ---- ---- ---- ---- 15.516 -.350 15.866 3525 ---- ---- ---- ---- 15.749 -.351 16.100 3550 ---- ---- ---- ---- 15.982 -.353 16.335 3575 ---- ---- ---- ---- 16.216 -.354 16.570 3600 ---- ---- ---- ---- 16.450 -.355 16.805 3625 ---- ---- ---- ---- 16.685 -.356 17.041 3650 ---- ---- ---- ---- 16.920 -.357 17.277 3675 ---- ---- ---- ---- 17.155 -.358 17.513 3700 ---- ---- ---- ---- 17.391 -.359 17.750 3725 ---- ---- ---- ---- 17.627 -.360 17.987 3750 ---- ---- ---- ---- 17.863 -.362 18.225 3775 ---- ---- ---- ---- 18.100 -.363 18.463 3800 ---- ---- ---- ---- 18.337 -.364 18.701 3825 ---- ---- ---- ---- 18.575 -.365 18.940 3850 ---- ---- ---- ---- 18.813 -.365 19.178 3875 ---- ---- ---- ---- 19.051 -.367 19.418 3900 ---- ---- ---- ---- 19.289 -.368 19.657 3925 ---- ---- ---- ---- 19.528 -.369 19.897 3950 ---- ---- ---- ---- 19.767 -.370 20.137 3975 ---- ---- ---- ---- 20.007 -.370 20.377 4000 ---- ---- ---- ---- 20.247 -.371 20.618 4025 ---- ---- ---- ---- 20.487 -.372 20.859 4050 ---- ---- ---- ---- 20.727 -.373 21.100 4075 ---- ---- ---- ---- 20.967 -.374 21.341 4100 ---- ---- ---- ---- 21.208 -.375 21.583 725 ---- ---- ---- ---- .313 -.020 .333 750 ---- ---- ---- ---- .336 -.021 .357 775 ---- ---- ---- ---- .358 -.023 .381 800 ---- ---- ---- ---- .381 -.025 .406 825 ---- ---- ---- ---- .405 -.026 .431 850 ---- ---- ---- ---- .429 -.027 .456 875 ---- ---- ---- ---- .453 -.029 .482 900 ---- ---- ---- ---- .478 -.031 .509 925 ---- ---- ---- ---- .503 -.033 .536 950 ---- ---- ---- ---- .529 -.034 .563 975 ---- ---- ---- ---- .555 -.036 .591 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .376 -.030 .406 1025 ---- ---- ---- ---- .413 -.032 .445 1050 ---- ---- ---- ---- .451 -.035 .486 1075 ---- ---- ---- ---- .492 -.037 .529 1100 ---- ---- ---- ---- .534 -.041 .575 1125 ---- ---- ---- ---- .579 -.043 .622 1150 ---- ---- ---- ---- .626 -.046 .672 1175 ---- ---- ---- ---- .676 -.049 .725 1200 ---- ---- ---- ---- .727 -.052 .779 1225 ---- ---- ---- ---- .781 -.055 .836 1250 ---- ---- ---- ---- .837 -.058 .895 1275 ---- ---- ---- ---- .895 -.062 .957 1300 ---- ---- ---- ---- .956 -.065 1.021 1325 ---- ---- ---- ---- 1.019 -.068 1.087 1350 ---- ---- ---- ---- 1.084 -.072 1.156 1375 ---- ---- ---- ---- 1.151 -.076 1.227 1400 ---- ---- ---- ---- 1.221 -.079 1.300 1425 ---- ---- ---- ---- 1.293 -.083 1.376 1450 ---- ---- ---- ---- 1.367 -.087 1.454 1475 ---- ---- ---- ---- 1.444 -.090 1.534 1500 ---- ---- ---- ---- 1.523 -.094 1.617 1525 ---- ---- ---- ---- 1.604 -.098 1.702 1550 ---- ---- ---- ---- 1.687 -.102 1.789 1575 ---- ---- ---- ---- 1.773 -.106 1.879 1600 ---- ---- ---- ---- 1.861 -.110 1.971 1625 ---- ---- ---- ---- 1.951 -.114 2.065 1650 ---- ---- ---- ---- 2.043 -.118 2.161 1675 ---- ---- ---- ---- 2.138 -.122 2.260 1700 ---- ---- ---- ---- 2.235 -.126 2.361 1725 ---- ---- ---- ---- 2.334 -.130 2.464 1750 ---- ---- ---- ---- 2.435 -.135 2.570 1775 ---- ---- ---- ---- 2.540 -.139 2.679 1800 ---- ---- ---- ---- 2.648 -.143 2.791 1825 ---- ---- ---- ---- 2.759 -.147 2.906 1850 ---- ---- ---- ---- 2.873 -.152 3.025 1875 ---- ---- ---- ---- 2.991 -.157 3.148 1900 ---- ---- ---- ---- 3.114 -.160 3.274 1925 ---- ---- ---- ---- 3.241 -.165 3.406 1950 ---- ---- ---- ---- 3.372 -.169 3.541 1975 ---- ---- ---- ---- 3.509 -.173 3.682 2000 ---- ---- ---- ---- 3.650 -.178 3.828 2025 ---- ---- ---- ---- 3.797 -.182 3.979 2050 ---- ---- ---- ---- 3.949 -.186 4.135 2075 ---- ---- ---- ---- 4.106 -.190 4.296 2100 ---- ---- ---- ---- 4.267 -.194 4.461 2125 ---- ---- ---- ---- 4.432 -.198 4.630 2150 ---- ---- ---- ---- 4.600 -.202 4.802 2175 ---- ---- ---- ---- 4.772 -.205 4.977 2200 ---- ---- ---- ---- 4.946 -.209 5.155 2225 ---- ---- ---- ---- 5.123 -.212 5.335 2250 ---- ---- ---- ---- 5.302 -.216 5.518 2275 ---- ---- ---- ---- 5.484 -.219 5.703 2300 ---- ---- ---- ---- 5.668 -.223 5.891 2325 ---- ---- ---- ---- 5.854 -.226 6.080 2350 ---- ---- ---- ---- 6.042 -.229 6.271 2375 ---- ---- ---- ---- 6.231 -.233 6.464 2400 ---- ---- ---- ---- 6.423 -.236 6.659 2425 ---- ---- ---- ---- 6.616 -.239 6.855 2450 ---- ---- ---- ---- 6.811 -.241 7.052 2475 ---- ---- ---- ---- 7.007 -.244 7.251 2500 ---- ---- ---- ---- 7.204 -.247 7.451 2525 ---- ---- ---- ---- 7.402 -.251 7.653 2550 ---- ---- ---- ---- 7.602 -.253 7.855 2575 ---- ---- ---- ---- 7.802 -.256 8.058 2600 ---- ---- ---- ---- 8.004 -.259 8.263 2625 ---- ---- ---- ---- 8.207 -.261 8.468 2650 ---- ---- ---- ---- 8.411 -.263 8.674 2675 ---- ---- ---- ---- 8.616 -.266 8.882 2700 ---- ---- ---- ---- 8.821 -.269 9.090 2725 ---- ---- ---- ---- 9.028 -.271 9.299 2750 ---- ---- ---- ---- 9.236 -.273 9.509 2775 ---- ---- ---- ---- 9.444 -.276 9.720 2800 ---- ---- ---- ---- 9.654 -.278 9.932 2825 ---- ---- ---- ---- 9.864 -.280 10.144 2850 ---- ---- ---- ---- 10.075 -.283 10.358 2875 ---- ---- ---- ---- 10.287 -.285 10.572 2900 ---- ---- ---- ---- 10.500 -.287 10.787 2925 ---- ---- ---- ---- 10.714 -.289 11.003 2950 ---- ---- ---- ---- 10.928 -.291 11.219 2975 ---- ---- ---- ---- 11.143 -.293 11.436 3000 ---- ---- ---- ---- 11.359 -.295 11.654 3025 ---- ---- ---- ---- 11.576 -.297 11.873 3050 ---- ---- ---- ---- 11.794 -.298 12.092 3075 ---- ---- ---- ---- 12.012 -.301 12.313 3100 ---- ---- ---- ---- 12.231 -.302 12.533 3125 ---- ---- ---- ---- 12.451 -.304 12.755 3150 ---- ---- ---- ---- 12.671 -.306 12.977 3175 ---- ---- ---- ---- 12.892 -.308 13.200 3200 ---- ---- ---- ---- 13.114 -.310 13.424 3225 ---- ---- ---- ---- 13.336 -.312 13.648 3250 ---- ---- ---- ---- 13.560 -.312 13.872 3275 ---- ---- ---- ---- 13.783 -.315 14.098 3300 ---- ---- ---- ---- 14.008 -.316 14.324 3325 ---- ---- ---- ---- 14.233 -.317 14.550 3350 ---- ---- ---- ---- 14.458 -.319 14.777 3375 ---- ---- ---- ---- 14.684 -.321 15.005 3400 ---- ---- ---- ---- 14.911 -.322 15.233 3425 ---- ---- ---- ---- 15.138 -.323 15.461 3450 ---- ---- ---- ---- 15.366 -.324 15.690 3475 ---- ---- ---- ---- 15.594 -.326 15.920 3500 ---- ---- ---- ---- 15.822 -.328 16.150 3525 ---- ---- ---- ---- 16.052 -.328 16.380 3550 ---- ---- ---- ---- 16.281 -.330 16.611 3575 ---- ---- ---- ---- 16.511 -.332 16.843 3600 ---- ---- ---- ---- 16.742 -.333 17.075 3625 ---- ---- ---- ---- 16.973 -.334 17.307 3650 ---- ---- ---- ---- 17.204 -.336 17.540 3675 ---- ---- ---- ---- 17.436 -.337 17.773 3700 ---- ---- ---- ---- 17.669 -.337 18.006 3725 ---- ---- ---- ---- 17.901 -.339 18.240 3750 ---- ---- ---- ---- 18.134 -.340 18.474 3775 ---- ---- ---- ---- 18.368 -.341 18.709 3800 ---- ---- ---- ---- 18.602 -.342 18.944 3825 ---- ---- ---- ---- 18.836 -.343 19.179 3850 ---- ---- ---- ---- 19.071 -.344 19.415 3875 ---- ---- ---- ---- 19.305 -.346 19.651 3900 ---- ---- ---- ---- 19.541 -.346 19.887 3925 ---- ---- ---- ---- 19.776 -.347 20.123 3950 ---- ---- ---- ---- 20.012 -.348 20.360 3975 ---- ---- ---- ---- 20.249 -.349 20.598 4000 ---- ---- ---- ---- 20.485 -.350 20.835 4025 ---- ---- ---- ---- 20.722 -.351 21.073 4050 ---- ---- ---- ---- 20.960 -.351 21.311 4075 ---- ---- ---- ---- 21.197 -.353 21.550 4100 ---- ---- ---- ---- 21.435 -.353 21.788 4125 ---- ---- ---- ---- 21.673 -.354 22.027 925 ---- ---- ---- ---- .279 -.024 .303 950 ---- ---- ---- ---- .310 -.025 .335 975 ---- ---- ---- ---- .342 -.027 .369 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .392 -.120 .512 1025 ---- ---- ---- ---- .432 -.125 .557 1050 ---- ---- ---- ---- .474 -.129 .603 1075 ---- ---- ---- ---- .519 -.133 .652 1100 ---- ---- ---- ---- .566 -.137 .703 1125 ---- ---- ---- ---- .616 -.140 .756 1150 ---- ---- ---- ---- .669 -.143 .812 1175 ---- ---- ---- ---- .724 -.146 .870 1200 ---- ---- ---- ---- .781 -.149 .930 1225 ---- ---- ---- ---- .841 -.151 .992 1250 ---- ---- ---- ---- .904 -.152 1.056 1275 ---- ---- ---- ---- .969 -.154 1.123 1300 ---- ---- ---- ---- 1.037 -.155 1.192 1325 ---- ---- ---- ---- 1.108 -.155 1.263 1350 ---- ---- ---- ---- 1.181 -.155 1.336 1375 ---- ---- ---- ---- 1.256 -.156 1.412 1400 ---- ---- ---- ---- 1.334 -.155 1.489 1425 ---- ---- ---- ---- 1.415 -.154 1.569 1450 ---- ---- ---- ---- 1.498 -.153 1.651 1475 ---- ---- ---- ---- 1.584 -.151 1.735 1500 ---- ---- ---- ---- 1.672 -.150 1.822 1525 ---- ---- ---- ---- 1.763 -.147 1.910 1550 ---- ---- ---- ---- 1.856 -.145 2.001 1575 ---- ---- ---- ---- 1.951 -.143 2.094 1600 ---- ---- ---- ---- 2.049 -.140 2.189 1625 ---- ---- ---- ---- 2.149 -.137 2.286 1650 ---- ---- ---- ---- 2.252 -.133 2.385 1675 ---- ---- ---- ---- 2.357 -.129 2.486 1700 ---- ---- ---- ---- 2.464 -.126 2.590 1725 ---- ---- ---- ---- 2.574 -.121 2.695 1750 ---- ---- ---- ---- 2.686 -.116 2.802 1775 ---- ---- ---- ---- 2.800 -.112 2.912 1800 ---- ---- ---- ---- 2.917 -.108 3.025 1825 ---- ---- ---- ---- 3.037 -.104 3.141 1850 ---- ---- ---- ---- 3.159 -.101 3.260 1875 ---- ---- ---- ---- 3.283 -.099 3.382 1900 ---- ---- ---- ---- 3.411 -.097 3.508 1925 ---- ---- ---- ---- 3.542 -.097 3.639 1950 ---- ---- ---- ---- 3.675 -.098 3.773 1975 ---- ---- ---- ---- 3.812 -.101 3.913 2000 ---- ---- ---- ---- 3.952 -.105 4.057 2025 ---- ---- ---- ---- 4.095 -.111 4.206 2050 ---- ---- ---- ---- 4.241 -.120 4.361 2075 ---- ---- ---- ---- 4.391 -.130 4.521 2100 ---- ---- ---- ---- 4.545 -.140 4.685 2125 ---- ---- ---- ---- 4.702 -.152 4.854 2150 ---- ---- ---- ---- 4.863 -.163 5.026 2175 ---- ---- ---- ---- 5.027 -.175 5.202 2200 ---- ---- ---- ---- 5.196 -.184 5.380 2225 ---- ---- ---- ---- 5.368 -.193 5.561 2250 ---- ---- ---- ---- 5.543 -.201 5.744 2275 ---- ---- ---- ---- 5.721 -.209 5.930 2300 ---- ---- ---- ---- 5.903 -.214 6.117 2325 ---- ---- ---- ---- 6.088 -.219 6.307 2350 ---- ---- ---- ---- 6.275 -.224 6.499 2375 ---- ---- ---- ---- 6.465 -.227 6.692 2400 ---- ---- ---- ---- 6.657 -.230 6.887 2425 ---- ---- ---- ---- 6.851 -.233 7.084 2450 ---- ---- ---- ---- 7.048 -.235 7.283 2475 ---- ---- ---- ---- 7.246 -.237 7.483 2500 ---- ---- ---- ---- 7.446 -.239 7.685 2525 ---- ---- ---- ---- 7.648 -.240 7.888 2550 ---- ---- ---- ---- 7.851 -.242 8.093 2575 ---- ---- ---- ---- 8.055 -.244 8.299 2600 ---- ---- ---- ---- 8.261 -.245 8.506 2625 ---- ---- ---- ---- 8.468 -.247 8.715 2650 ---- ---- ---- ---- 8.676 -.249 8.925 2675 ---- ---- ---- ---- 8.885 -.251 9.136 2700 ---- ---- ---- ---- 9.095 -.253 9.348 2725 ---- ---- ---- ---- 9.306 -.255 9.561 2750 ---- ---- ---- ---- 9.518 -.258 9.776 2775 ---- ---- ---- ---- 9.731 -.260 9.991 2800 ---- ---- ---- ---- 9.945 -.262 10.207 2825 ---- ---- ---- ---- 10.160 -.264 10.424 2850 ---- ---- ---- ---- 10.376 -.265 10.641 2875 ---- ---- ---- ---- 10.592 -.268 10.860 2900 ---- ---- ---- ---- 10.809 -.270 11.079 2925 ---- ---- ---- ---- 11.027 -.272 11.299 2950 ---- ---- ---- ---- 11.245 -.274 11.519 2975 ---- ---- ---- ---- 11.464 -.276 11.740 3000 ---- ---- ---- ---- 11.683 -.279 11.962 3025 ---- ---- ---- ---- 11.903 -.281 12.184 3050 ---- ---- ---- ---- 12.124 -.282 12.406 3075 ---- ---- ---- ---- 12.345 -.284 12.629 3100 ---- ---- ---- ---- 12.566 -.286 12.852 3125 ---- ---- ---- ---- 12.788 -.288 13.076 3150 ---- ---- ---- ---- 13.010 -.290 13.300 3175 ---- ---- ---- ---- 13.233 -.291 13.524 3200 ---- ---- ---- ---- 13.456 -.293 13.749 3225 ---- ---- ---- ---- 13.679 -.295 13.974 3250 ---- ---- ---- ---- 13.902 -.297 14.199 3275 ---- ---- ---- ---- 14.126 -.299 14.425 3300 ---- ---- ---- ---- 14.350 -.300 14.650 3325 ---- ---- ---- ---- 14.575 -.301 14.876 3350 ---- ---- ---- ---- 14.799 -.304 15.103 3375 ---- ---- ---- ---- 15.025 -.304 15.329 3400 ---- ---- ---- ---- 15.250 -.306 15.556 3425 ---- ---- ---- ---- 15.476 -.307 15.783 3450 ---- ---- ---- ---- 15.702 -.309 16.011 3475 ---- ---- ---- ---- 15.928 -.311 16.239 3500 ---- ---- ---- ---- 16.155 -.312 16.467 3525 ---- ---- ---- ---- 16.382 -.313 16.695 3550 ---- ---- ---- ---- 16.609 -.314 16.923 3575 ---- ---- ---- ---- 16.836 -.316 17.152 3600 ---- ---- ---- ---- 17.064 -.317 17.381 3625 ---- ---- ---- ---- 17.292 -.318 17.610 3650 ---- ---- ---- ---- 17.521 -.319 17.840 3675 ---- ---- ---- ---- 17.749 -.321 18.070 3700 ---- ---- ---- ---- 17.978 -.322 18.300 3725 ---- ---- ---- ---- 18.207 -.323 18.530 3750 ---- ---- ---- ---- 18.437 -.324 18.761 3775 ---- ---- ---- ---- 18.667 -.325 18.992 3800 ---- ---- ---- ---- 18.897 -.326 19.223 3825 ---- ---- ---- ---- 19.127 -.327 19.454 3850 ---- ---- ---- ---- 19.358 -.328 19.686 3875 ---- ---- ---- ---- 19.589 -.329 19.918 3900 ---- ---- ---- ---- 19.820 -.330 20.150 3925 ---- ---- ---- ---- 20.052 -.330 20.382 3950 ---- ---- ---- ---- 20.283 -.332 20.615 3975 ---- ---- ---- ---- 20.515 -.333 20.848 4000 ---- ---- ---- ---- 20.748 -.334 21.082 4025 ---- ---- ---- ---- 20.981 -.334 21.315 4050 ---- ---- ---- ---- 21.214 -.335 21.549 4075 ---- ---- ---- ---- 21.447 -.336 21.783 4100 ---- ---- ---- ---- 21.681 -.337 22.018 4125 ---- ---- ---- ---- 21.915 -.337 22.252 925 ---- ---- ---- ---- .286 -.106 .392 950 ---- ---- ---- ---- .319 -.111 .430 975 ---- ---- ---- ---- .354 -.116 .470 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .521 -.084 .605 1050 ---- ---- ---- ---- .568 -.087 .655 1075 ---- ---- ---- ---- .617 -.090 .707 1100 ---- ---- ---- ---- .668 -.093 .761 1125 ---- ---- ---- ---- .722 -.096 .818 1150 ---- ---- ---- ---- .778 -.099 .877 1175 ---- ---- ---- ---- .836 -.102 .938 1200 ---- ---- ---- ---- .897 -.105 1.002 1225 ---- ---- ---- ---- .961 -.107 1.068 1250 ---- ---- ---- ---- 1.026 -.110 1.136 1275 ---- ---- ---- ---- 1.095 -.111 1.206 1300 ---- ---- ---- ---- 1.165 -.114 1.279 1325 ---- ---- ---- ---- 1.238 -.116 1.354 1350 ---- ---- ---- ---- 1.313 -.118 1.431 1375 ---- ---- ---- ---- 1.391 -.119 1.510 1400 ---- ---- ---- ---- 1.471 -.120 1.591 1425 ---- ---- ---- ---- 1.553 -.122 1.675 1450 ---- ---- ---- ---- 1.638 -.123 1.761 1475 ---- ---- ---- ---- 1.725 -.124 1.849 1500 ---- ---- ---- ---- 1.814 -.125 1.939 1525 ---- ---- ---- ---- 1.905 -.126 2.031 1550 ---- ---- ---- ---- 1.999 -.127 2.126 1575 ---- ---- ---- ---- 2.095 -.127 2.222 1600 ---- ---- ---- ---- 2.193 -.127 2.320 1625 ---- ---- ---- ---- 2.293 -.128 2.421 1650 ---- ---- ---- ---- 2.396 -.127 2.523 1675 ---- ---- ---- ---- 2.500 -.128 2.628 1700 ---- ---- ---- ---- 2.607 -.127 2.734 1725 ---- ---- ---- ---- 2.715 -.128 2.843 1750 ---- ---- ---- ---- 2.826 -.127 2.953 1775 ---- ---- ---- ---- 2.939 -.127 3.066 1800 ---- ---- ---- ---- 3.054 -.126 3.180 1825 ---- ---- ---- ---- 3.171 -.125 3.296 1850 ---- ---- ---- ---- 3.290 -.125 3.415 1875 ---- ---- ---- ---- 3.411 -.124 3.535 1900 ---- ---- ---- ---- 3.535 -.123 3.658 1925 ---- ---- ---- ---- 3.661 -.123 3.784 1950 ---- ---- ---- ---- 3.790 -.123 3.913 1975 ---- ---- ---- ---- 3.921 -.123 4.044 2000 ---- ---- ---- ---- 4.055 -.123 4.178 2025 ---- ---- ---- ---- 4.192 -.124 4.316 2050 ---- ---- ---- ---- 4.332 -.125 4.457 2075 ---- ---- ---- ---- 4.475 -.126 4.601 2100 ---- ---- ---- ---- 4.621 -.129 4.750 2125 ---- ---- ---- ---- 4.771 -.131 4.902 2150 ---- ---- ---- ---- 4.924 -.134 5.058 2175 ---- ---- ---- ---- 5.081 -.137 5.218 2200 ---- ---- ---- ---- 5.242 -.141 5.383 2225 ---- ---- ---- ---- 5.406 -.146 5.552 2250 ---- ---- ---- ---- 5.574 -.152 5.726 2275 ---- ---- ---- ---- 5.746 -.158 5.904 2300 ---- ---- ---- ---- 5.921 -.164 6.085 2325 ---- ---- ---- ---- 6.100 -.170 6.270 2350 ---- ---- ---- ---- 6.282 -.176 6.458 2375 ---- ---- ---- ---- 6.467 -.183 6.650 2400 ---- ---- ---- ---- 6.655 -.189 6.844 2425 ---- ---- ---- ---- 6.846 -.194 7.040 2450 ---- ---- ---- ---- 7.038 -.201 7.239 2475 ---- ---- ---- ---- 7.234 -.206 7.440 2500 ---- ---- ---- ---- 7.431 -.211 7.642 2525 ---- ---- ---- ---- 7.629 -.217 7.846 2550 ---- ---- ---- ---- 7.830 -.221 8.051 2575 ---- ---- ---- ---- 8.032 -.224 8.256 2600 ---- ---- ---- ---- 8.235 -.227 8.462 2625 ---- ---- ---- ---- 8.439 -.230 8.669 2650 ---- ---- ---- ---- 8.643 -.232 8.875 2675 ---- ---- ---- ---- 8.849 -.233 9.082 2700 ---- ---- ---- ---- 9.056 -.234 9.290 2725 ---- ---- ---- ---- 9.263 -.234 9.497 2750 ---- ---- ---- ---- 9.472 -.233 9.705 2775 ---- ---- ---- ---- 9.681 -.232 9.913 2800 ---- ---- ---- ---- 9.891 -.231 10.122 2825 ---- ---- ---- ---- 10.102 -.229 10.331 2850 ---- ---- ---- ---- 10.313 -.227 10.540 2875 ---- ---- ---- ---- 10.526 -.224 10.750 2900 ---- ---- ---- ---- 10.739 -.222 10.961 2925 ---- ---- ---- ---- 10.953 -.219 11.172 2950 ---- ---- ---- ---- 11.167 -.216 11.383 2975 ---- ---- ---- ---- 11.383 -.212 11.595 3000 ---- ---- ---- ---- 11.599 -.209 11.808 3025 ---- ---- ---- ---- 11.816 -.205 12.021 3050 ---- ---- ---- ---- 12.033 -.202 12.235 3075 ---- ---- ---- ---- 12.252 -.197 12.449 3100 ---- ---- ---- ---- 12.471 -.194 12.665 3125 ---- ---- ---- ---- 12.690 -.191 12.881 3150 ---- ---- ---- ---- 12.911 -.186 13.097 3175 ---- ---- ---- ---- 13.132 -.183 13.315 3200 ---- ---- ---- ---- 13.353 -.181 13.534 3225 ---- ---- ---- ---- 13.576 -.177 13.753 3250 ---- ---- ---- ---- 13.799 -.174 13.973 3275 ---- ---- ---- ---- 14.022 -.172 14.194 3300 ---- ---- ---- ---- 14.247 -.169 14.416 3325 ---- ---- ---- ---- 14.472 -.167 14.639 3350 ---- ---- ---- ---- 14.697 -.165 14.862 3375 ---- ---- ---- ---- 14.923 -.164 15.087 3400 ---- ---- ---- ---- 15.150 -.162 15.312 3425 ---- ---- ---- ---- 15.377 -.160 15.537 3450 ---- ---- ---- ---- 15.605 -.159 15.764 3475 ---- ---- ---- ---- 15.834 -.157 15.991 3500 ---- ---- ---- ---- 16.062 -.156 16.218 3525 ---- ---- ---- ---- 16.292 -.155 16.447 3550 ---- ---- ---- ---- 16.522 -.153 16.675 3575 ---- ---- ---- ---- 16.752 -.153 16.905 3600 ---- ---- ---- ---- 16.983 -.152 17.135 3625 ---- ---- ---- ---- 17.215 -.150 17.365 3650 ---- ---- ---- ---- 17.446 -.151 17.597 3675 ---- ---- ---- ---- 17.679 -.149 17.828 3700 ---- ---- ---- ---- 17.911 -.149 18.060 3725 ---- ---- ---- ---- 18.145 -.148 18.293 3750 ---- ---- ---- ---- 18.378 -.148 18.526 3775 ---- ---- ---- ---- 18.612 -.147 18.759 3800 ---- ---- ---- ---- 18.847 -.146 18.993 3825 ---- ---- ---- ---- 19.082 -.145 19.227 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .611 -.049 .660 1050 ---- ---- ---- ---- .662 -.051 .713 1075 ---- ---- ---- ---- .715 -.054 .769 1100 ---- ---- ---- ---- .771 -.056 .827 1125 ---- ---- ---- ---- .829 -.059 .888 1150 ---- ---- ---- ---- .889 -.062 .951 1175 ---- ---- ---- ---- .952 -.064 1.016 1200 ---- ---- ---- ---- 1.017 -.066 1.083 1225 ---- ---- ---- ---- 1.084 -.069 1.153 1250 ---- ---- ---- ---- 1.154 -.072 1.226 1275 ---- ---- ---- ---- 1.226 -.074 1.300 1300 ---- ---- ---- ---- 1.301 -.076 1.377 1325 ---- ---- ---- ---- 1.378 -.078 1.456 1350 ---- ---- ---- ---- 1.457 -.080 1.537 1375 ---- ---- ---- ---- 1.538 -.083 1.621 1400 ---- ---- ---- ---- 1.621 -.086 1.707 1425 ---- ---- ---- ---- 1.707 -.087 1.794 1450 ---- ---- ---- ---- 1.795 -.090 1.885 1475 ---- ---- ---- ---- 1.885 -.092 1.977 1500 ---- ---- ---- ---- 1.977 -.094 2.071 1525 ---- ---- ---- ---- 2.072 -.096 2.168 1550 ---- ---- ---- ---- 2.169 -.098 2.267 1575 ---- ---- ---- ---- 2.267 -.100 2.367 1600 ---- ---- ---- ---- 2.368 -.102 2.470 1625 ---- ---- ---- ---- 2.471 -.104 2.575 1650 ---- ---- ---- ---- 2.576 -.106 2.682 1675 ---- ---- ---- ---- 2.683 -.108 2.791 1700 ---- ---- ---- ---- 2.791 -.110 2.901 1725 ---- ---- ---- ---- 2.902 -.112 3.014 1750 ---- ---- ---- ---- 3.015 -.114 3.129 1775 ---- ---- ---- ---- 3.130 -.115 3.245 1800 ---- ---- ---- ---- 3.246 -.118 3.364 1825 ---- ---- ---- ---- 3.365 -.119 3.484 1850 ---- ---- ---- ---- 3.485 -.121 3.606 1875 ---- ---- ---- ---- 3.608 -.122 3.730 1900 ---- ---- ---- ---- 3.732 -.124 3.856 1925 ---- ---- ---- ---- 3.859 -.126 3.985 1950 ---- ---- ---- ---- 3.988 -.128 4.116 1975 ---- ---- ---- ---- 4.120 -.129 4.249 2000 ---- ---- ---- ---- 4.254 -.131 4.385 2025 ---- ---- ---- ---- 4.391 -.133 4.524 2050 ---- ---- ---- ---- 4.531 -.135 4.666 2075 ---- ---- ---- ---- 4.674 -.136 4.810 2100 ---- ---- ---- ---- 4.820 -.138 4.958 2125 ---- ---- ---- ---- 4.969 -.139 5.108 2150 ---- ---- ---- ---- 5.122 -.140 5.262 2175 ---- ---- ---- ---- 5.278 -.142 5.420 2200 ---- ---- ---- ---- 5.437 -.144 5.581 2225 ---- ---- ---- ---- 5.601 -.145 5.746 2250 ---- ---- ---- ---- 5.768 -.147 5.915 2275 ---- ---- ---- ---- 5.939 -.148 6.087 2300 ---- ---- ---- ---- 6.114 -.149 6.263 2325 ---- ---- ---- ---- 6.292 -.150 6.442 2350 ---- ---- ---- ---- 6.474 -.151 6.625 2375 ---- ---- ---- ---- 6.659 -.151 6.810 2400 ---- ---- ---- ---- 6.847 -.151 6.998 2425 ---- ---- ---- ---- 7.038 -.151 7.189 2450 ---- ---- ---- ---- 7.231 -.151 7.382 2475 ---- ---- ---- ---- 7.427 -.150 7.577 2500 ---- ---- ---- ---- 7.624 -.151 7.775 2525 ---- ---- ---- ---- 7.824 -.150 7.974 2550 ---- ---- ---- ---- 8.025 -.149 8.174 2575 ---- ---- ---- ---- 8.227 -.149 8.376 2600 ---- ---- ---- ---- 8.430 -.150 8.580 2625 ---- ---- ---- ---- 8.634 -.150 8.784 2650 ---- ---- ---- ---- 8.839 -.150 8.989 2675 ---- ---- ---- ---- 9.045 -.150 9.195 2700 ---- ---- ---- ---- 9.251 -.150 9.401 2725 ---- ---- ---- ---- 9.458 -.151 9.609 2750 ---- ---- ---- ---- 9.665 -.152 9.817 2775 ---- ---- ---- ---- 9.873 -.153 10.026 2800 ---- ---- ---- ---- 10.082 -.153 10.235 2825 ---- ---- ---- ---- 10.291 -.154 10.445 2850 ---- ---- ---- ---- 10.500 -.156 10.656 2875 ---- ---- ---- ---- 10.711 -.156 10.867 2900 ---- ---- ---- ---- 10.922 -.157 11.079 2925 ---- ---- ---- ---- 11.133 -.158 11.291 2950 ---- ---- ---- ---- 11.345 -.159 11.504 2975 ---- ---- ---- ---- 11.558 -.160 11.718 3000 ---- ---- ---- ---- 11.771 -.161 11.932 3025 ---- ---- ---- ---- 11.985 -.162 12.147 3050 ---- ---- ---- ---- 12.200 -.162 12.362 3075 ---- ---- ---- ---- 12.415 -.163 12.578 3100 ---- ---- ---- ---- 12.630 -.164 12.794 3125 ---- ---- ---- ---- 12.847 -.164 13.011 3150 ---- ---- ---- ---- 13.064 -.164 13.228 3175 ---- ---- ---- ---- 13.281 -.165 13.446 3200 ---- ---- ---- ---- 13.500 -.164 13.664 3225 ---- ---- ---- ---- 13.719 -.164 13.883 3250 ---- ---- ---- ---- 13.938 -.164 14.102 3275 ---- ---- ---- ---- 14.158 -.164 14.322 3300 ---- ---- ---- ---- 14.379 -.163 14.542 3325 ---- ---- ---- ---- 14.601 -.161 14.762 3350 ---- ---- ---- ---- 14.823 -.160 14.983 3375 ---- ---- ---- ---- 15.046 -.159 15.205 3400 ---- ---- ---- ---- 15.269 -.158 15.427 3425 ---- ---- ---- ---- 15.493 -.156 15.649 3450 ---- ---- ---- ---- 15.717 -.154 15.871 3475 ---- ---- ---- ---- 15.942 -.153 16.095 3500 ---- ---- ---- ---- 16.168 -.150 16.318 3525 ---- ---- ---- ---- 16.394 -.148 16.542 3550 ---- ---- ---- ---- 16.620 -.146 16.766 3575 ---- ---- ---- ---- 16.847 -.144 16.991 3600 ---- ---- ---- ---- 17.075 -.141 17.216 3625 ---- ---- ---- ---- 17.303 -.139 17.442 3650 ---- ---- ---- ---- 17.531 -.137 17.668 3675 ---- ---- ---- ---- 17.760 -.134 17.894 3700 ---- ---- ---- ---- 17.990 -.131 18.121 3725 ---- ---- ---- ---- 18.220 -.128 18.348 3750 ---- ---- ---- ---- 18.450 -.125 18.575 3775 ---- ---- ---- ---- 18.681 -.122 18.803 3800 ---- ---- ---- ---- 18.912 -.120 19.032 3825 ---- ---- ---- ---- 19.144 -.116 19.260 3850 ---- ---- ---- ---- 19.376 -.114 19.490 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .729 -.104 .833 1050 ---- ---- ---- ---- .786 -.106 .892 1075 ---- ---- ---- ---- .845 -.109 .954 1100 ---- ---- ---- ---- .906 -.112 1.018 1125 ---- ---- ---- ---- .969 -.115 1.084 1150 ---- ---- ---- ---- 1.035 -.118 1.153 1175 ---- ---- ---- ---- 1.103 -.120 1.223 1200 ---- ---- ---- ---- 1.174 -.122 1.296 1225 ---- ---- ---- ---- 1.246 -.124 1.370 1250 ---- ---- ---- ---- 1.321 -.126 1.447 1275 ---- ---- ---- ---- 1.398 -.128 1.526 1300 ---- ---- ---- ---- 1.478 -.129 1.607 1325 ---- ---- ---- ---- 1.559 -.131 1.690 1350 ---- ---- ---- ---- 1.643 -.132 1.775 1375 ---- ---- ---- ---- 1.729 -.133 1.862 1400 ---- ---- ---- ---- 1.817 -.134 1.951 1425 ---- ---- ---- ---- 1.907 -.134 2.041 1450 ---- ---- ---- ---- 2.000 -.134 2.134 1475 ---- ---- ---- ---- 2.094 -.135 2.229 1500 ---- ---- ---- ---- 2.190 -.136 2.326 1525 ---- ---- ---- ---- 2.289 -.135 2.424 1550 ---- ---- ---- ---- 2.389 -.135 2.524 1575 ---- ---- ---- ---- 2.492 -.135 2.627 1600 ---- ---- ---- ---- 2.596 -.135 2.731 1625 ---- ---- ---- ---- 2.703 -.134 2.837 1650 ---- ---- ---- ---- 2.811 -.133 2.944 1675 ---- ---- ---- ---- 2.921 -.132 3.053 1700 ---- ---- ---- ---- 3.033 -.132 3.165 1725 ---- ---- ---- ---- 3.147 -.130 3.277 1750 ---- ---- ---- ---- 3.263 -.129 3.392 1775 ---- ---- ---- ---- 3.380 -.128 3.508 1800 ---- ---- ---- ---- 3.499 -.127 3.626 1825 ---- ---- ---- ---- 3.620 -.125 3.745 1850 ---- ---- ---- ---- 3.743 -.124 3.867 1875 ---- ---- ---- ---- 3.868 -.122 3.990 1900 ---- ---- ---- ---- 3.995 -.120 4.115 1925 ---- ---- ---- ---- 4.124 -.119 4.243 1950 ---- ---- ---- ---- 4.255 -.118 4.373 1975 ---- ---- ---- ---- 4.389 -.116 4.505 2000 ---- ---- ---- ---- 4.525 -.115 4.640 2025 ---- ---- ---- ---- 4.664 -.114 4.778 2050 ---- ---- ---- ---- 4.805 -.115 4.920 2075 ---- ---- ---- ---- 4.949 -.115 5.064 2100 ---- ---- ---- ---- 5.097 -.115 5.212 2125 ---- ---- ---- ---- 5.247 -.117 5.364 2150 ---- ---- ---- ---- 5.401 -.119 5.520 2175 ---- ---- ---- ---- 5.558 -.121 5.679 2200 ---- ---- ---- ---- 5.718 -.125 5.843 2225 ---- ---- ---- ---- 5.883 -.128 6.011 2250 ---- ---- ---- ---- 6.051 -.133 6.184 2275 ---- ---- ---- ---- 6.223 -.138 6.361 2300 ---- ---- ---- ---- 6.398 -.144 6.542 2325 ---- ---- ---- ---- 6.578 -.149 6.727 2350 ---- ---- ---- ---- 6.760 -.156 6.916 2375 ---- ---- ---- ---- 6.946 -.162 7.108 2400 ---- ---- ---- ---- 7.135 -.169 7.304 2425 ---- ---- ---- ---- 7.327 -.175 7.502 2450 ---- ---- ---- ---- 7.521 -.181 7.702 2475 ---- ---- ---- ---- 7.718 -.187 7.905 2500 ---- ---- ---- ---- 7.917 -.193 8.110 2525 ---- ---- ---- ---- 8.118 -.199 8.317 2550 ---- ---- ---- ---- 8.322 -.203 8.525 2575 ---- ---- ---- ---- 8.526 -.208 8.734 2600 ---- ---- ---- ---- 8.733 -.211 8.944 2625 ---- ---- ---- ---- 8.940 -.215 9.155 2650 ---- ---- ---- ---- 9.149 -.217 9.366 2675 ---- ---- ---- ---- 9.358 -.219 9.577 2700 ---- ---- ---- ---- 9.569 -.220 9.789 2725 ---- ---- ---- ---- 9.781 -.220 10.001 2750 ---- ---- ---- ---- 9.993 -.221 10.214 2775 ---- ---- ---- ---- 10.207 -.219 10.426 2800 ---- ---- ---- ---- 10.421 -.218 10.639 2825 ---- ---- ---- ---- 10.637 -.216 10.853 2850 ---- ---- ---- ---- 10.853 -.213 11.066 2875 ---- ---- ---- ---- 11.070 -.210 11.280 2900 ---- ---- ---- ---- 11.288 -.207 11.495 2925 ---- ---- ---- ---- 11.507 -.203 11.710 2950 ---- ---- ---- ---- 11.727 -.198 11.925 2975 ---- ---- ---- ---- 11.947 -.194 12.141 3000 ---- ---- ---- ---- 12.168 -.189 12.357 3025 ---- ---- ---- ---- 12.390 -.184 12.574 3050 ---- ---- ---- ---- 12.613 -.178 12.791 3075 ---- ---- ---- ---- 12.836 -.172 13.008 3100 ---- ---- ---- ---- 13.061 -.165 13.226 3125 ---- ---- ---- ---- 13.285 -.160 13.445 3150 ---- ---- ---- ---- 13.511 -.153 13.664 3175 ---- ---- ---- ---- 13.737 -.147 13.884 3200 ---- ---- ---- ---- 13.964 -.140 14.104 3225 ---- ---- ---- ---- 14.192 -.133 14.325 3250 ---- ---- ---- ---- 14.420 -.127 14.547 3275 ---- ---- ---- ---- 14.649 -.120 14.769 3300 ---- ---- ---- ---- 14.878 -.114 14.992 3325 ---- ---- ---- ---- 15.108 -.107 15.215 3350 ---- ---- ---- ---- 15.339 -.100 15.439 3375 ---- ---- ---- ---- 15.570 -.094 15.664 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1547 904 29625 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.667 +.548 6.119 1325 ---- ---- ---- ---- 6.417 +.548 5.869 1350 ---- ---- ---- ---- 6.167 +.548 5.619 1375 ---- ---- ---- ---- 5.917 +.548 5.369 1400 ---- ---- ---- ---- 5.667 +.548 5.119 1425 ---- ---- ---- ---- 5.417 +.548 4.869 1450 ---- ---- ---- ---- 5.167 +.548 4.619 1475 ---- ---- ---- ---- 4.917 +.548 4.369 1500 ---- ---- ---- ---- 4.667 +.548 4.119 1525 ---- ---- ---- ---- 4.417 +.548 3.869 1550 ---- ---- ---- ---- 4.167 +.548 3.619 1575 ---- ---- ---- ---- 3.917 +.548 3.369 1600 ---- ---- ---- ---- 3.667 +.547 3.120 1625 ---- ---- ---- ---- 3.417 +.546 2.871 1650 ---- ---- ---- ---- 3.168 +.546 2.622 1675 ---- ---- ---- ---- 2.918 +.544 2.374 1700 ---- ---- ---- ---- 2.669 +.543 2.126 1705 ---- ---- ---- ---- 2.619 +.542 2.077 1710 ---- 2.088B ---- ---- 2.569 +.541 2.028 1715 ---- 2.045B ---- ---- 2.519 +.540 1.979 1720 ---- 2.057B ---- ---- 2.470 +.541 1.929 4 1725 ---- 2.062B ---- ---- 2.420 +.540 1.880 1730 ---- 2.030B ---- ---- 2.370 +.539 1.831 1735 ---- 2.014B ---- ---- 2.321 +.538 1.783 1740 ---- 2.138B ---- ---- 2.271 +.537 1.734 1745 ---- 2.153B ---- ---- 2.222 +.537 1.685 1750 ---- 2.175B ---- 2.102B 2.172 +.535 1.637 2 1755 ---- 2.194B ---- 2.053B 2.123 +.535 1.588 1760 ---- 2.171B ---- 2.003B 2.074 +.534 1.540 1765 ---- 2.200B ---- 1.953B 2.025 +.533 1.492 1770 ---- 2.178B ---- 1.906B 1.975 +.531 1.444 1775 ---- 2.158B ---- 1.856B 1.926 +.529 1.397 1780 ---- 2.180B ---- 1.806B 1.877 +.528 1.349 1785 ---- 2.130B ---- ---- 1.829 +.527 1.302 1790 ---- 2.081B ---- ---- 1.780 +.525 1.255 1795 ---- 2.030B ---- ---- 1.731 +.522 1.209 1800 ---- 1.980B ---- ---- 1.683 +.521 1.162 1805 ---- 1.930B ---- ---- 1.635 +.518 1.117 1810 ---- 1.880B ---- ---- 1.586 +.515 1.071 1815 ---- 1.830B ---- 1.463B 1.539 +.513 1.026 1820 ---- 1.780B ---- ---- 1.491 +.509 .982 1825 ---- 1.730B ---- 1.561B 1.443 +.505 .938 4 1830 ---- 1.680B ---- ---- 1.396 +.502 .894 3 1835 ---- 1.631B ---- ---- 1.349 +.497 .852 1840 ---- 1.585B ---- ---- 1.302 +.492 .810 1845 ---- 1.533B ---- ---- 1.255 +.486 .769 1850 1.430 1.548B 1.430 1.020A 1.209 +.481 5 .728 1855 ---- 1.439B ---- ---- 1.163 +.474 .689 1860 ---- 1.388B ---- ---- 1.117 +.466 .651 1865 ---- 1.340B ---- ---- 1.072 +.458 .614 2 1870 ---- 1.296B ---- ---- 1.027 +.449 .578 1875 .940 1.310B .540A 1.308B .983 +.440 4 .543 1880 ---- 1.198B .507A .507A .939 +.429 .510 3 1885 ---- 1.152B .476A .476A .896 +.418 .478 3 1890 ---- 1.106B .445A .445A .854 +.406 .448 1895 ---- 1.061B .417A .417A .812 +.393 .419 1900 ---- 1.079B .389A .389A .772 +.381 .391 21 1905 ---- .971B .363A .363A .732 +.368 1 .364 1910 ---- .927B ---- .485B .694 +.355 .339 1915 ---- .883B ---- .507B .656 +.341 .315 4 8 1920 ---- .842B ---- .520B .620 +.329 .291 2 2 1925 .450 .861B .450 .848B .585 +.316 8 .269 12 1930 ---- .765B .238A .238A .551 +.302 .249 1935 .395 .726B .219A .725B .518 +.289 1 .229 1 8 1940 ---- .689B .203A .203A .486 +.275 .211 1945 .487 .650B .187A .332A .456 +.262 2 .194 1950 .242 .660B .173A .648B .427 +.249 42 .178 2 261 1955 .249 .579B .159A .225A .399 +.235 10 .164 20 20 1960 .495 .553B .147A .352A .373 +.223 3 .150 1 2 1965 .536 .548 .136A .244A .348 +.210 5 .138 2 2 1970 .347 .514B .125A .227A .324 +.197 21 .127 21 1975 .294 .488B .116A .208A .301 +.184 11 .117 10 18 1980 .339 .451B .107A .449B .280 +.172 2 .108 1985 .143 .428B .141 .176A .260 +.161 30 .099 10 10 1990 ---- .400B ---- .400B .241 +.149 .092 2 1995 ---- .374B ---- .372B .223 +.138 .085 14 2000 .111 .348B .111 .229B .207 +.129 513 .078 125 116 2005 .200 .325B .200 .324B .191 +.119 20 .072 5 2010 ---- .302B ---- .298B .176 +.109 10 .067 15 2015 ---- .280B ---- .276B .163 +.101 .062 2020 ---- .259B ---- .256B .150 +.092 .058 19 2025 .205 .239B .112 .123A .138 +.084 267 .054 93 2030 .120 .221B .120 .219B .127 +.077 5 .050 13 2035 ---- .205B ---- .202B .117 +.070 .047 2040 ---- .189B ---- .187B .108 +.064 .044 30 28 2045 .154 .174B .082 .114B .099 +.058 13 .041 2050 .060 .161B .060 .082 .091 +.053 60 .038 62 2055 .131 .148B .131 .054A .084 +.049 10 .035 12 2060 .132 .136B .132 .050A .077 +.044 5 .033 2 2065 ---- .126B ---- .126B .071 +.040 .031 2 2070 .051 .115B .051 .043A .065 +.036 1 .029 1 2075 .103 .106B .103 .041A .060 +.033 10 .027 77 2080 ---- .097B ---- .097B .055 +.030 .025 2085 ---- .090B ---- .090B .051 +.028 .023 7 2090 ---- .082B ---- .082B .047 +.025 3 .022 2095 ---- .076B ---- .076B .043 +.023 .020 2100 .052 .070B .030 .040A .040 +.021 11 .019 50 2105 ---- .064B ---- .064B .037 +.019 .018 2110 ---- .059B ---- .059B .034 +.017 .017 2115 ---- .054B ---- .054B .032 +.016 .016 20 2120 ---- .049B ---- .049B .029 +.014 .015 1 1 2125 ---- .045B ---- .045B .027 +.013 .014 1 2150 .017 .030B .017 .018B .019 +.009 10 .010 2 2175 .018 .019B .018 .019B .014 +.006 1 .008 2200 .006 .013B .006 .008B .010 +.004 1 .006 12 2225 ---- .008B ---- .008B .007 +.003 .004 22 2250 ---- .006B ---- .006B .006 +.002 .004 2275 ---- .004B ---- .004B .004 +.001 .003 2300 ---- ---- ---- ---- .003 +.001 .002 17 2325 ---- ---- ---- ---- .003 +.001 .002 2 2350 ---- ---- ---- ---- .002 UNCH .002 16 2375 ---- ---- ---- ---- .002 +.001 .001 2400 ---- ---- ---- ---- .001 UNCH .001 1 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 21 2475 ---- ---- ---- ---- .001 UNCH .001 3 2500 ---- ---- ---- ---- .001 UNCH .001 20 2525 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1085 208 1062 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 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 160 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 2 1625 ---- ---- ---- ---- .001 -.001 .002 13 1650 ---- ---- ---- ---- .001 -.002 .003 42 1675 .008 .008 .006A .006A .001 -.004 2 .005 1 1 1700 ---- ---- .006A .006A .002 -.006 .008 2 7 1705 ---- ---- .007A .007A .002 -.007 .009 1 1710 ---- ---- .007A .007A .003 -.006 .009 1715 ---- ---- .007A .007A .003 -.007 .010 1 1720 ---- ---- .007A .007A .003 -.008 .011 1 1725 ---- ---- .008A .008A .004 -.008 .012 11 1730 ---- ---- .008A .008A .004 -.009 .013 1735 ---- ---- .008A .008A .004 -.010 .014 1740 ---- ---- .009A .009A .005 -.010 .015 3 1745 ---- ---- .009A .009A .005 -.012 .017 1750 .016 .016 .010A .010A .006 -.012 1 .018 2 1755 ---- ---- .010A .010A .007 -.013 .020 1760 ---- ---- .010A .010A .007 -.015 .022 1765 ---- ---- .011A .011A .008 -.016 .024 1770 ---- ---- .011A .011A .009 -.017 3 .026 1775 ---- ---- .012A .012A .010 -.018 .028 1780 ---- ---- .012A .012A .011 -.020 .031 1785 ---- ---- .013A .013A .012 -.022 .034 1790 ---- ---- .014A .014A .013 -.024 .037 1 1795 ---- ---- .014A .014A .015 -.025 .040 1 1 1800 .015 .015 .015 .015 .016 -.028 2 .044 9 1805 ---- ---- .016A .016A .018 -.030 .048 10 1810 ---- ---- .016A .016A .020 -.033 .053 1 1815 ---- ---- .017A .017A .022 -.036 .058 1820 ---- ---- .018A .018A .024 -.039 .063 1825 ---- ---- .019A .019A .027 -.042 2 .069 1 18 1830 ---- ---- .020A .020A .029 -.047 .076 1 1 1835 ---- ---- .022A .022A .032 -.051 .083 1 1840 .020 .020 .020 .033B .035 -.056 4 .091 2 4 1845 ---- ---- .024A .024A .038 -.062 .100 4 3 1850 .034 .044 .026A .033A .042 -.068 23 .110 26 38 1855 ---- ---- .026A .026A .046 -.074 .120 1860 .048 .048 .029A .039A .050 -.082 8 .132 7 1865 ---- ---- .030A .030A .055 -.090 .145 1 1870 ---- ---- .034A .034A .060 -.099 .159 1875 .100 .100 .035A .073B .066 -.108 12 .174 52 1880 ---- ---- .038A .038A .072 -.119 .191 20 8 1885 .120 .120 .041 .083B .079 -.131 31 .210 1890 .046 .046 .045A .101B .087 -.142 8 .229 10 1895 ---- ---- .050A .050A .096 -.154 .250 1900 .100 .114 .055A .092A .105 -.167 23 .272 2 147 1905 .070 .070 .061A .061A .116 -.179 2 .295 1 1910 ---- ---- .066A .066A .127 -.193 1 .320 1 1915 .110 .110 .073A .073A .139 -.207 14 .346 5 1920 .103 .158 .081A .162B .153 -.219 35 .372 25 1925 ---- ---- .090A .090A .168 -.232 .400 44 1930 .102 .102 .098A .228B .184 -.246 10 .430 6 1935 ---- ---- .109A .109A .201 -.259 .460 3 1940 ---- ---- .119A .119A .219 -.273 .492 1 1945 ---- ---- .130A .130A .239 -.286 .525 7 1950 .310 .310 .140 .194A .260 -.299 130 .559 2 3 1955 ---- ---- .155A .155A .282 -.312 .594 1960 ---- ---- .170A .170A .306 -.325 .631 1 1965 .354 .354 .187A .297A .331 -.338 1 .669 1970 .300 .300 .204A .438B .357 -.351 3 .708 1975 ---- ---- .222A .222A .384 -.364 2 .748 3 1980 ---- ---- .242A .242A .413 -.375 1 .788 1985 .461 .461 .263A .491B .443 -.387 9 .830 1990 ---- ---- .285A .285A .474 -.398 .872 1995 ---- ---- .308A .308A .506 -.409 .915 2000 ---- ---- .332A .332A .539 -.420 2 .959 2005 ---- ---- .358A .358A .574 -.429 1.003 2010 ---- ---- .385A .385A .609 -.439 1.048 2015 ---- ---- .413A .413A .646 -.447 1.093 2020 ---- ---- .442A .442A .683 -.456 1.139 2025 ---- ---- .472A .472A .721 -.464 1.185 2 2030 ---- ---- .510A .510A .760 -.471 1.231 2035 ---- ---- .542A .542A .800 -.477 1.277 2040 ---- ---- .576A .576A .840 -.484 1.324 2045 ---- ---- .611A .611A .882 -.489 1.371 2050 ---- ---- .641A .641A .924 -.495 1.419 2055 ---- ---- .733A .733A .966 -.500 1.466 2060 ---- ---- .771A .771A 1.010 -.503 1.513 2065 ---- ---- .810A .810A 1.054 -.507 1.561 2070 ---- ---- .850A .850A 1.098 -.511 1.609 2075 ---- ---- .835A .835A 1.143 -.514 1.657 5 1 2080 ---- ---- .931A .931A 1.188 -.517 1.705 1 2085 ---- ---- .973A .973A 1.234 -.520 1.754 2090 ---- ---- 1.016A 1.016A 1.280 -.522 1.802 2095 ---- ---- 1.059A 1.059A 1.326 -.525 1.851 2100 ---- ---- 1.048A 1.048A 1.373 -.527 1.900 2 2105 ---- ---- 1.148A 1.148A 1.420 -.528 1.948 2110 ---- ---- 1.193A 1.193A 1.467 -.530 1.997 2115 ---- ---- 1.243A 1.243A 1.514 -.532 2.046 2120 ---- ---- 1.294A 1.294A 1.562 -.533 2.095 2125 1.398 1.398 1.270 1.733B 1.610 -.534 3 2.144 2150 1.636 1.638 1.507A 1.842B 1.852 -.538 3 2.390 2175 ---- ---- 1.748A 1.748A 2.096 -.542 2.638 2200 ---- ---- 2.052A 2.052A 2.342 -.544 2.886 2225 ---- ---- 2.294A 2.294A 2.590 -.545 3.135 2250 ---- ---- 2.537A 2.537A 2.838 -.546 3.384 2275 ---- ---- ---- ---- 3.087 -.546 3.633 2300 ---- ---- ---- ---- 3.336 -.546 3.882 2325 ---- ---- ---- ---- 3.585 -.547 4.132 2350 ---- ---- ---- ---- 3.834 -.548 4.382 2375 ---- ---- ---- ---- 4.084 -.547 4.631 2400 ---- ---- ---- ---- 4.334 -.547 4.881 2425 ---- ---- ---- ---- 4.583 -.548 5.131 2450 ---- ---- ---- ---- 4.833 -.548 5.381 2475 ---- ---- ---- ---- 5.083 -.548 5.631 2500 ---- ---- ---- ---- 5.333 -.548 5.881 2525 ---- ---- ---- ---- 5.583 -.548 6.131 TOTAL EST.VOL VOLUME OPEN INT TOTAL 335 69 660 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.667 +.548 6.119 1325 ---- ---- ---- ---- 6.417 +.548 5.869 1350 ---- ---- ---- ---- 6.167 +.548 5.619 1375 ---- ---- ---- ---- 5.917 +.548 5.369 1400 ---- ---- ---- ---- 5.667 +.548 5.119 1425 ---- ---- ---- ---- 5.417 +.548 4.869 1450 ---- ---- ---- ---- 5.167 +.548 4.619 1475 ---- ---- ---- ---- 4.917 +.548 4.369 1500 ---- ---- ---- ---- 4.668 +.548 4.120 1525 ---- ---- ---- ---- 4.418 +.547 3.871 1550 ---- ---- ---- ---- 4.169 +.547 3.622 1575 ---- ---- ---- ---- 3.920 +.546 3.374 1600 ---- ---- ---- ---- 3.671 +.544 3.127 1625 ---- ---- ---- ---- 3.423 +.543 2.880 1650 ---- 2.678B ---- ---- 3.175 +.541 2.634 1675 ---- 2.785B ---- ---- 2.928 +.538 2.390 1700 ---- 2.974B ---- ---- 2.682 +.533 2.149 1705 ---- 2.925B ---- ---- 2.633 +.532 2.101 1710 ---- 2.875B ---- ---- 2.584 +.531 2.053 1715 ---- 2.825B ---- ---- 2.535 +.530 2.005 1720 ---- 2.776B ---- ---- 2.486 +.528 1.958 1725 ---- 2.726B ---- ---- 2.437 +.526 1.911 1730 ---- 2.677B ---- ---- 2.389 +.525 1.864 1735 ---- 2.628B ---- ---- 2.340 +.523 1.817 1740 ---- 2.578B ---- ---- 2.292 +.522 1.770 1745 ---- 2.529B ---- ---- 2.243 +.519 1.724 1750 ---- 2.480B ---- 2.251B 2.195 +.517 1.678 1755 ---- 2.431B ---- ---- 2.147 +.515 1.632 1760 ---- 2.383B ---- ---- 2.099 +.512 1.587 1765 ---- 2.335B ---- ---- 2.051 +.509 1.542 1770 ---- 2.287B ---- ---- 2.003 +.506 1.497 1775 ---- 2.293B ---- 2.293B 1.956 +.503 1.453 1780 ---- 2.191B ---- ---- 1.909 +.500 1.409 1785 ---- 2.143B ---- ---- 1.861 +.496 1.365 1790 ---- 2.095B ---- ---- 1.815 +.493 1.322 1795 ---- 2.048B ---- ---- 1.768 +.488 1.280 1800 ---- 2.064B ---- 2.062B 1.721 +.483 1.238 1805 ---- 1.953B ---- ---- 1.675 +.479 1.196 1810 ---- 1.906B ---- ---- 1.630 +.475 1.155 1815 ---- 1.859B ---- ---- 1.584 +.469 1.115 1820 ---- 1.812B ---- ---- 1.539 +.464 1.075 1825 1.483 1.829B 1.483 1.455A 1.494 +.458 2 1.036 1830 ---- 1.719B ---- ---- 1.450 +.453 .997 1835 ---- 1.673B ---- ---- 1.406 +.446 .960 5 1840 ---- 1.627B ---- ---- 1.363 +.441 .922 1845 ---- 1.582B ---- ---- 1.320 +.434 .886 1850 ---- 1.600B ---- 1.598B 1.278 +.427 .851 1855 ---- 1.492B ---- ---- 1.236 +.420 .816 1860 ---- 1.452B .779A .779A 1.194 +.412 .782 4 1865 ---- 1.408B .746A .746A 1.154 +.405 .749 1870 ---- 1.365B .714A .714A 1.114 +.397 .717 1875 ---- 1.379B .684A .684A 1.074 +.389 .685 110 1880 ---- 1.280B .654A .654A 1.036 +.381 .655 1885 ---- 1.237B .625A .625A .998 +.372 .626 4 1890 ---- 1.196B ---- .753B .960 +.363 .597 1 1895 ---- 1.155B ---- .742B .924 +.354 .570 1900 ---- 1.171B ---- 1.169B .888 +.345 .543 2 1905 ---- 1.074B ---- .775B .853 +.336 .517 1910 ---- 1.034B ---- .792B .819 +.326 .493 1915 ---- .994B ---- .789B .786 +.317 .469 17 17 1920 ---- .955B ---- .792B .753 +.307 .446 1925 .633 .977B .633 .975B .721 +.297 2 .424 7 1930 ---- .877B ---- .808B .691 +.288 .403 1935 ---- .858B .374A .374A .661 +.279 .382 1940 ---- .824B .355A .355A .631 +.268 .363 1945 ---- .822B .337A .337A .603 +.259 .344 1950 .491 .802B .320A .472A .576 +.250 6 .326 1 1955 ---- .766B .303A .303A .549 +.240 .309 1960 ---- .734B .287A .287A .523 +.230 .293 300 1965 ---- .703B .272A .272A .499 +.221 .278 1970 ---- .673B .258A .258A .475 +.212 1 .263 1975 ---- .649B .244A .244A .452 +.203 .249 1 1980 ---- .620B .231A .231A .429 +.193 1 .236 2 1985 .474 .593B .219A .590B .408 +.185 10 .223 10 10 1990 ---- .567B .207A .207A .388 +.177 .211 1995 ---- .542B .196A .196A .368 +.169 .199 2000 .465 .517B .186A .281A .349 +.160 5 .189 13 2005 ---- .493B .176A .176A .331 +.153 .178 2010 .210 .470B .167A .470B .314 +.145 10 .169 1 141 2015 ---- .448B .158A .158A .298 +.138 .160 2020 .200 .427B .149A .194A .282 +.131 10 .151 1 2025 .360 .406B .142A .406B .267 +.124 2 .143 24 2030 ---- .386B .134A .134A .253 +.118 .135 2035 ---- .367B .127A .127A .240 +.112 .128 2040 ---- .348B ---- .348B .227 +.106 .121 2045 ---- .331B ---- .331B .215 +.101 .114 2050 .240 .314B .215 .195A .203 +.095 21 .108 30 32 2075 .098 .243B .098 .123A .155 +.073 23 .082 2 2100 .120 .190 .092 .117A .119 +.056 11 .063 1 82 2125 ---- .144B ---- .144B .092 +.043 .049 2 2150 .091 .111B .066 .079B .072 +.033 3 .039 1 3 2175 ---- .086B ---- .086B .057 +.026 .031 2200 ---- .067B ---- .067B .046 +.021 .025 2225 ---- .052B ---- .052B .037 +.016 .021 2250 ---- .041B ---- .041B .031 +.013 .018 2275 ---- .033B ---- .033B .025 +.010 .015 2300 ---- .026B ---- .026B .021 +.008 .013 2325 ---- .021B ---- .021B .018 +.007 .011 2350 .021 .021 .018A .018A .015 +.005 15 .010 15 15 2375 ---- .014B ---- .014B .013 +.004 .009 2400 ---- .012B ---- .012B .012 +.004 .008 2425 .008 .009 .007 .007 .010 +.003 16 .007 2450 .009 .009 .007A .007A .009 +.002 13 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 75 779 SO2 NOV22 Silver Weekly Friday 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 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .002 -.001 .003 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .004 -.001 .005 1575 ---- ---- ---- ---- .005 -.002 .007 1600 ---- ---- .009A .009A .006 -.004 .010 10 11 1625 ---- ---- .011A .011A .008 -.005 .013 1650 ---- ---- .008A .008A .010 -.007 .017 1675 .009 .011 .009 .011 .013 -.010 29 .023 1 1700 ---- ---- .018A .018A .017 -.014 .031 1 2 1705 ---- ---- .018A .018A .018 -.015 .033 1710 ---- ---- .019A .019A .019 -.017 .036 1715 ---- ---- .020A .020A .020 -.018 .038 1720 ---- ---- .020A .020A .021 -.020 .041 1725 ---- ---- .021A .021A .022 -.021 .043 1 1730 ---- ---- .022A .022A .024 -.022 .046 1735 ---- ---- .022A .022A .025 -.024 .049 10 1740 ---- ---- .023A .023A .026 -.027 .053 1745 ---- ---- .024A .024A .028 -.028 .056 1750 ---- ---- .026A .026A .030 -.030 1 .060 1755 ---- ---- .027A .027A .032 -.033 .065 1760 ---- ---- .028A .028A .034 -.035 .069 1765 ---- ---- .030A .030A .036 -.038 .074 1770 ---- ---- .031A .031A .038 -.041 .079 1775 ---- ---- .033A .033A .040 -.045 .085 1780 ---- ---- .034A .034A .043 -.048 .091 1785 ---- ---- .036A .036A .046 -.052 .098 1790 ---- ---- .038A .038A .049 -.056 .105 1795 ---- ---- .040A .040A .052 -.060 .112 1800 ---- ---- .041A .041A .056 -.064 .120 1805 ---- ---- .045A .045A .060 -.068 .128 1810 ---- ---- .046A .046A .064 -.073 .137 1815 ---- ---- .050A .050A .068 -.079 .147 5 1820 ---- ---- .053A .053A .073 -.084 .157 1825 ---- ---- .056A .056A .079 -.089 .168 12 1830 .103 .103 .060A .060A .084 -.095 2 .179 14 1835 ---- ---- .064A .064A .090 -.101 .191 1840 ---- ---- .067A .067A .097 -.107 .204 5 1845 ---- ---- .072A .072A .104 -.114 .218 4 1850 .192 .192 .077A .077A .112 -.120 20 .232 1 1855 ---- ---- .082A .082A .120 -.127 .247 10 1860 .095 .095 .088A .088A .128 -.135 8 .263 1865 ---- ---- .095A .095A .138 -.142 .280 1870 ---- ---- .101A .101A .148 -.150 .298 3 1875 .225 .225 .108A .108A .158 -.159 5 .317 3 193 1880 ---- ---- .116A .116A .169 -.167 .336 58 1885 ---- ---- .124A .124A .181 -.176 .357 10 1890 .177 .200 .133A .168A .194 -.184 18 .378 1 1895 ---- ---- .143A .143A .208 -.193 .401 1 3 1900 ---- ---- .152A .152A .222 -.202 .424 7 1905 .209 .209 .164A .164A .237 -.212 10 .449 1910 ---- ---- .175A .175A .253 -.221 .474 1 1 1915 ---- ---- .187A .187A .269 -.231 .500 4 1920 ---- ---- .199A .199A .287 -.240 .527 1925 ---- ---- .212A .212A .305 -.250 .555 3 3 1930 ---- ---- .225A .225A .324 -.260 .584 1935 ---- ---- .239A .239A .344 -.269 .613 1940 .492 .492 .255A .431B .365 -.279 18 .644 1945 ---- ---- .272A .272A .386 -.289 .675 1950 .330 .334 .289A .289A .409 -.298 3 .707 3 3 1955 ---- ---- .306A .306A .432 -.308 .740 1960 ---- ---- .325A .325A .456 -.318 .774 1965 ---- ---- .344A .344A .482 -.326 .808 1970 ---- ---- .365A .365A .508 -.335 .843 1975 ---- ---- .386A .386A .534 -.345 .879 1980 ---- ---- .409A .409A .562 -.354 1 .916 1985 ---- ---- .432A .432A .591 -.362 .953 1990 ---- ---- .456A .456A .620 -.371 .991 1995 ---- ---- .480A .480A .651 -.379 1.030 2000 ---- ---- .506A .506A .682 -.387 1.069 2005 ---- ---- .532A .532A .714 -.395 1.109 2010 ---- ---- .559A .559A .747 -.402 1.149 2015 ---- ---- .586A .586A .780 -.410 1.190 2020 ---- ---- .615A .615A .815 -.416 1.231 2025 ---- ---- .644A .644A .850 -.423 1.273 2030 ---- ---- .674A .674A .885 -.430 1.315 2035 ---- ---- .705A .705A .922 -.435 1.357 2040 ---- ---- .739A .739A .959 -.442 1.401 2045 ---- ---- .774A .774A .997 -.447 1.444 2050 ---- ---- .800A .800A 1.036 -.452 1.488 2075 ---- ---- .976A .976A 1.237 -.475 1.712 2100 ---- ---- 1.168A 1.168A 1.450 -.493 1.943 2125 ---- ---- 1.374A 1.374A 1.673 -.506 2.179 2150 ---- ---- 1.591A 1.591A 1.903 -.515 2.418 2175 ---- ---- 1.815A 1.815A 2.138 -.522 2.660 2200 ---- ---- 2.045A 2.045A 2.377 -.527 2.904 2225 ---- ---- 2.280A 2.280A 2.618 -.532 3.150 2250 ---- ---- 2.518A 2.518A 2.861 -.535 3.396 2275 ---- ---- 2.760A 2.760A 3.106 -.537 3.643 2300 ---- ---- 3.077A 3.077A 3.352 -.539 3.891 2325 ---- ---- 3.321A 3.321A 3.599 -.540 4.139 2350 ---- ---- 3.567A 3.567A 3.846 -.542 4.388 2375 ---- ---- 3.814A 3.814A 4.094 -.543 4.637 2400 ---- ---- 4.061A 4.061A 4.342 -.544 4.886 2425 ---- ---- ---- ---- 4.590 -.545 5.135 2450 ---- ---- ---- ---- 4.839 -.546 5.385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 22 362 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.667 +.548 5.119 1425 ---- ---- ---- ---- 5.417 +.547 4.870 1450 ---- ---- ---- ---- 5.168 +.548 4.620 1475 ---- ---- ---- ---- 4.918 +.547 4.371 1500 ---- ---- ---- ---- 4.669 +.546 4.123 1525 ---- ---- ---- ---- 4.420 +.545 3.875 1550 ---- ---- ---- ---- 4.171 +.544 3.627 1575 ---- ---- ---- ---- 3.923 +.543 3.380 1600 ---- ---- ---- ---- 3.676 +.542 3.134 1625 ---- ---- ---- ---- 3.429 +.539 2.890 1650 ---- ---- ---- ---- 3.183 +.536 2.647 1675 ---- ---- ---- ---- 2.938 +.530 2.408 1700 ---- 2.648B ---- 2.648B 2.695 +.523 2.172 1725 ---- 2.701B ---- 2.701B 2.455 +.513 1.942 1750 ---- 2.564B ---- 2.562B 2.219 +.500 1.719 1775 ---- 2.327B ---- 2.325B 1.988 +.483 1.505 1800 ---- 2.095B ---- 2.093B 1.763 +.461 1.302 1805 ---- 1.968B ---- ---- 1.719 +.456 1.263 1810 ---- 1.922B ---- ---- 1.675 +.450 1.225 1815 ---- 1.874B ---- ---- 1.632 +.444 1.188 1820 ---- 1.829B ---- ---- 1.589 +.439 1.150 1825 ---- 1.870B ---- 1.868B 1.547 +.433 1.114 1830 ---- 1.744B ---- ---- 1.505 +.427 1.078 1835 ---- 1.699B ---- ---- 1.463 +.420 1.043 1840 ---- 1.655B ---- ---- 1.422 +.413 1.009 1845 ---- 1.611B ---- ---- 1.382 +.407 .975 1850 ---- 1.652B .939A .939A 1.342 +.400 .942 1855 ---- 1.526B .907A .907A 1.302 +.393 .909 1860 ---- 1.483B .876A .876A 1.264 +.386 .878 1865 ---- 1.442B .845A .845A 1.225 +.378 .847 1870 ---- 1.401B .815A .815A 1.188 +.372 .816 1875 ---- 1.444B .785A .785A 1.151 +.364 .787 1880 ---- 1.320B .757A .757A 1.115 +.357 .758 1885 ---- 1.283B .729A .729A 1.080 +.350 .730 1890 ---- 1.244B ---- .946B 1.045 +.343 .702 1895 ---- 1.205B ---- .951B 1.011 +.335 .676 1900 ---- 1.248B ---- 1.246B .978 +.328 .650 1905 ---- 1.128B ---- .961B .945 +.320 .625 1910 ---- 1.089B ---- .962B .913 +.313 .600 1915 ---- 1.051B ---- .969B .882 +.306 .576 1920 ---- 1.015B ---- .973B .852 +.299 .553 1925 ---- 1.068B ---- 1.064B .822 +.291 .531 1930 ---- .989B ---- .985B .793 +.283 .510 1935 ---- .992B ---- .990B .764 +.275 .489 1940 ---- .965B .464A .464A .736 +.267 .469 1945 ---- .933B .446A .446A .709 +.259 .450 1950 ---- .905B .428A .428A .683 +.252 .431 1955 ---- .871B .410A .410A .657 +.244 .413 1960 ---- .842B .393A .393A .632 +.236 .396 1965 ---- .812B .377A .377A .608 +.229 .379 1970 .633 .788B .361A .568A .584 +.221 10 .363 1975 ---- .760B .346A .346A .561 +.213 .348 1 1980 ---- .734B .332A .332A .539 +.206 .333 1985 ---- .708B .318A .318A .518 +.199 .319 1990 ---- .683B .304A .304A .497 +.192 .305 1995 ---- .658B ---- .658B .477 +.185 .292 2000 ---- .634B .279A .279A .457 +.177 .280 2005 ---- .611B ---- .611B .438 +.171 .267 2010 ---- .588B ---- .588B .420 +.164 .256 5 2015 ---- .566B ---- .566B .403 +.158 .245 2020 ---- .544B ---- .544B .386 +.152 .234 2025 ---- .523B ---- .523B .370 +.146 .224 2030 ---- .503B ---- .503B .354 +.139 .215 2035 ---- .483B ---- .483B .339 +.134 .205 2040 ---- .464B ---- .464B .325 +.129 .196 2045 ---- .444B ---- .444B .311 +.123 .188 2050 .180 .427B .180 .427B .297 +.117 1 .180 1 2 2075 ---- .347B ---- .345B .239 +.095 .144 2100 ---- .283B ---- .283B .193 +.077 .116 1 2125 ---- .230B ---- .230B .156 +.062 .094 2150 ---- .188B ---- .188B .127 +.051 .076 2175 ---- .154B ---- .154B .104 +.042 .062 2200 ---- .126B ---- .126B .086 +.034 .052 2225 ---- .104B ---- .104B .072 +.029 .043 2250 ---- .086B ---- .086B .060 +.024 .036 2275 ---- .070B ---- .070B .051 +.020 .031 2300 ---- .059B ---- .059B .044 +.017 .027 2325 ---- .049B ---- .049B .038 +.015 .023 2350 ---- .041B ---- .041B .033 +.013 .020 2375 ---- .035B ---- .035B .029 +.011 .018 2400 ---- .030B ---- .030B .025 +.009 .016 2425 ---- .026B ---- .026B .023 +.009 .014 2450 ---- .023B ---- .023B .020 +.007 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 9 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .002 -.001 .003 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .004 -.002 .006 1500 ---- ---- ---- ---- .005 -.003 .008 1525 ---- ---- ---- ---- .007 -.002 .009 1550 ---- ---- ---- ---- .008 -.004 .012 1575 ---- ---- .014A .014A .010 -.005 .015 1600 ---- ---- .016A .016A .012 -.007 .019 1625 ---- ---- .019A .019A .015 -.009 .024 1650 ---- ---- .020A .020A .019 -.013 .032 1675 ---- ---- .024A .024A .025 -.017 .042 2 2 1700 ---- ---- .029A .029A .032 -.024 .056 1725 ---- ---- .038A .038A .042 -.034 .076 1750 .055 .055 .046A .056B .055 -.047 2 .102 1775 ---- ---- .059A .059A .073 -.065 .138 1800 ---- ---- .078A .078A .098 -.087 .185 2 1805 ---- ---- .082A .082A .104 -.092 .196 4 4 1810 ---- ---- .086A .086A .110 -.098 .208 2 1 1815 ---- ---- .091A .091A .117 -.103 .220 1820 ---- ---- .097A .097A .124 -.109 .233 14 14 1825 .234 .234 .102A .102A .132 -.114 2 .246 1830 .134 .153 .109A .109A .140 -.121 2 .261 1835 ---- ---- .115A .115A .148 -.127 .275 1840 ---- ---- .121A .121A .157 -.134 .291 1 1 1845 ---- ---- .128A .128A .166 -.141 .307 1850 .140 .140 .136A .136A .176 -.148 1 .324 1855 ---- ---- .144A .144A .187 -.154 .341 1860 ---- ---- .152A .152A .198 -.161 .359 1865 ---- ---- .161A .161A .210 -.168 .378 1870 ---- ---- .171A .171A .222 -.176 .398 1875 ---- ---- .180A .180A .236 -.182 .418 1880 ---- ---- .190A .190A .249 -.190 .439 1885 ---- ---- .200A .200A .264 -.197 .461 1890 ---- ---- .211A .211A .279 -.205 .484 1895 ---- ---- .223A .223A .295 -.212 .507 1900 ---- .532B .235A .235A .312 -.219 .531 1905 ---- ---- .248A .248A .329 -.227 .556 1910 ---- ---- .261A .261A .347 -.234 .581 1915 ---- ---- .275A .275A .366 -.241 .607 1920 ---- ---- .290A .290A .385 -.249 .634 1925 ---- ---- .305A .305A .405 -.257 .662 1930 ---- ---- .323A .323A .426 -.265 .691 1935 ---- ---- .340A .340A .448 -.272 .720 1940 ---- ---- .358A .358A .470 -.280 .750 1945 ---- ---- .376A .376A .493 -.287 .780 1950 ---- ---- .395A .395A .516 -.295 .811 1955 ---- ---- .415A .415A .540 -.303 .843 1960 ---- ---- .435A .435A .565 -.311 .876 1965 ---- ---- .456A .456A .591 -.318 .909 1970 ---- ---- .478A .478A .617 -.326 .943 1975 ---- ---- .501A .501A .644 -.334 .978 1980 ---- ---- .525A .525A .672 -.341 1.013 1985 ---- ---- .549A .549A .700 -.349 1.049 1990 ---- ---- .574A .574A .730 -.355 1.085 1995 ---- ---- .599A .599A .759 -.363 1.122 2000 ---- ---- .625A .625A .790 -.369 1.159 2005 ---- ---- .651A .651A .821 -.376 1.197 2010 ---- ---- .679A .679A .853 -.382 1.235 2015 ---- ---- .706A .706A .885 -.389 1.274 2020 ---- ---- .734A .734A .918 -.396 1.314 2025 ---- ---- .763A .763A .952 -.402 1.354 2030 ---- ---- .792A .792A .986 -.408 1.394 2035 ---- ---- .822A .822A 1.021 -.413 1.434 2040 ---- ---- .853A .853A 1.056 -.419 1.475 2045 ---- ---- .885A .885A 1.093 -.424 1.517 2050 ---- ---- .916A .916A 1.129 -.430 1.559 2075 ---- ---- 1.084A 1.084A 1.321 -.452 1.773 2100 ---- ---- 1.266A 1.266A 1.524 -.470 1.994 2125 ---- ---- 1.463A 1.463A 1.737 -.485 2.222 2150 ---- ---- 1.669A 1.669A 1.957 -.497 2.454 2175 ---- ---- 1.884A 1.884A 2.184 -.506 2.690 2200 ---- ---- 2.106A 2.106A 2.416 -.513 2.929 2225 ---- ---- 2.332A 2.332A 2.651 -.519 3.170 2250 ---- ---- 2.564A 2.564A 2.890 -.523 3.413 2275 ---- ---- 2.798A 2.798A 3.130 -.527 3.657 2300 ---- ---- 3.036A 3.036A 3.373 -.530 3.903 2325 ---- ---- 3.277A 3.277A 3.617 -.532 4.149 2350 ---- ---- 3.518A 3.518A 3.861 -.535 4.396 2375 ---- ---- 3.762A 3.762A 4.107 -.537 4.644 2400 ---- ---- ---- ---- 4.354 -.538 4.892 2425 ---- ---- ---- ---- 4.601 -.539 5.140 2450 ---- ---- ---- ---- 4.848 -.541 5.389 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 23 24 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 5.579 +.532 5.047 1450 ---- ---- ---- ---- 5.330 +.531 4.799 1475 ---- ---- ---- ---- 5.081 +.531 4.550 1500 ---- ---- ---- ---- 4.832 +.530 4.302 1525 ---- ---- ---- ---- 4.584 +.529 4.055 1550 ---- ---- ---- ---- 4.336 +.527 3.809 1575 ---- ---- ---- ---- 4.089 +.525 3.564 1600 ---- ---- ---- ---- 3.842 +.522 3.320 1625 ---- ---- ---- ---- 3.596 +.518 3.078 1650 ---- ---- ---- ---- 3.352 +.514 2.838 1675 ---- ---- ---- ---- 3.109 +.509 2.600 1700 ---- 3.078B ---- 3.078B 2.868 +.501 2.367 1725 ---- 2.983B ---- 2.981B 2.630 +.491 2.139 1750 ---- 2.745B ---- 2.743B 2.397 +.480 1.917 1775 ---- 2.511B ---- 2.509B 2.168 +.464 1.704 1800 ---- 2.282B ---- 2.280B 1.947 +.446 1.501 1825 ---- 2.059B ---- 2.057B 1.734 +.424 1.310 1830 ---- ---- ---- ---- 1.693 +.419 1.274 1835 ---- ---- ---- ---- 1.652 +.414 1.238 1840 ---- ---- ---- ---- 1.611 +.409 1.202 1845 ---- ---- ---- ---- 1.571 +.403 1.168 1850 ---- 1.844B ---- 1.842B 1.531 +.398 1.133 1855 ---- ---- ---- ---- 1.492 +.392 1.100 1860 ---- ---- ---- ---- 1.453 +.386 1.067 1865 ---- ---- ---- ---- 1.415 +.381 1.034 1870 ---- ---- ---- ---- 1.377 +.374 1.003 1875 ---- 1.637B ---- 1.635B 1.340 +.368 .972 1880 ---- ---- ---- ---- 1.304 +.363 .941 1885 ---- ---- ---- ---- 1.268 +.357 .911 1890 ---- ---- ---- ---- 1.232 +.350 .882 1895 ---- ---- ---- ---- 1.197 +.343 .854 1900 ---- 1.441B ---- 1.441B 1.163 +.337 .826 1905 ---- ---- ---- ---- 1.129 +.330 .799 1910 ---- ---- ---- ---- 1.096 +.323 .773 1915 ---- ---- ---- ---- 1.063 +.316 .747 1920 ---- ---- ---- ---- 1.032 +.310 .722 1925 ---- 1.259B ---- 1.256B 1.000 +.303 .697 1930 ---- .844B ---- .844B .970 +.296 .674 1935 ---- .861B ---- .861B .940 +.290 .650 1940 ---- .875B ---- .875B .910 +.282 .628 1945 ---- .870B ---- .870B .882 +.276 .606 1950 ---- 1.091B ---- 1.091B .854 +.269 .585 1955 ---- .875B ---- .875B .826 +.262 .564 1960 ---- .988B .537A .537A .799 +.254 .545 1965 ---- .958B .518A .518A .773 +.248 .525 1970 ---- .928B .500A .500A .748 +.241 .507 1975 ---- .940B .482A .482A .723 +.235 .488 1980 ---- .905B .465A .465A .699 +.228 .471 1985 ---- .884B .448A .448A .675 +.221 .454 1990 ---- .858B .432A .432A .653 +.215 .438 1995 ---- .831B .417A .417A .630 +.208 .422 2000 ---- .806B .402A .402A .609 +.203 .406 2005 ---- .781B .387A .387A .588 +.196 .392 2010 ---- .756B .373A .373A .567 +.190 .377 5 5 2015 ---- .732B .360A .360A .548 +.184 .364 2020 ---- .709B .347A .347A .529 +.179 .350 2025 ---- .686B .334A .334A .510 +.172 .338 2030 ---- .664B .322A .322A .492 +.167 .325 2050 .401 .580B .278A .469B .426 +.146 1 .280 2075 ---- .487B .231A .231A .355 +.122 .233 2100 ---- .408B .193A .193A .295 +.101 .194 2125 .214 .342B .214 .340B .246 +.084 8 .162 2150 ---- .289B ---- .287B .206 +.071 .135 2175 ---- .243B ---- .243B .172 +.058 .114 2200 .195 .205B .180 .129A .145 +.049 6 .096 2225 ---- .173B ---- .171B .123 +.042 .081 2250 ---- .147B ---- .147B .105 +.036 .069 2275 ---- .125B ---- .125B .090 +.031 .059 2300 ---- .107B ---- .107B .078 +.028 .050 2325 ---- .091B ---- .091B .068 +.025 .043 2350 ---- .078B ---- .078B .059 +.022 .037 2375 ---- .067B ---- .067B .052 +.020 .032 2400 ---- .058B ---- .058B .046 +.018 .028 2425 ---- .050B ---- .050B .041 +.017 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 5 5 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .006 UNCH .006 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .008 -.002 .010 1500 ---- ---- ---- ---- .009 -.003 .012 1525 ---- ---- ---- ---- .011 -.004 .015 1550 ---- ---- .018A .018A .014 -.005 .019 1575 ---- ---- .021A .021A .016 -.008 .024 1600 ---- ---- .024A .024A .020 -.009 .029 1625 ---- ---- .024A .024A .024 -.013 .037 1650 ---- ---- .028A .028A .029 -.018 .047 1675 ---- ---- .035A .035A .036 -.023 .059 1700 ---- ---- .043A .043A .045 -.030 .075 1725 ---- ---- .052A .052A .057 -.040 .097 1750 ---- ---- .064A .064A .073 -.052 .125 1775 ---- ---- .080A .080A .094 -.067 .161 1800 ---- ---- .102A .102A .123 -.085 .208 1825 ---- ---- .128A .128A .159 -.108 .267 1830 ---- ---- .135A .135A .168 -.112 .280 1835 ---- ---- .141A .141A .176 -.118 .294 1840 ---- ---- .148A .148A .186 -.122 .308 1845 ---- ---- .156A .156A .196 -.127 .323 1850 ---- ---- .163A .163A .206 -.133 .339 14 14 1855 ---- ---- .171A .171A .217 -.138 .355 1860 ---- ---- .179A .179A .228 -.144 .372 1865 ---- ---- .189A .189A .239 -.151 .390 1870 ---- ---- .199A .199A .252 -.156 .408 1875 ---- ---- .209A .209A .264 -.163 .427 1880 ---- ---- .218A .218A .278 -.168 .446 1885 ---- ---- .230A .230A .292 -.174 .466 1890 ---- ---- .240A .240A .306 -.181 .487 1895 ---- ---- .252A .252A .321 -.188 .509 1900 ---- ---- .264A .264A .337 -.194 .531 1905 ---- ---- .277A .277A .353 -.201 .554 1910 ---- ---- .290A .290A .369 -.208 .577 1915 ---- ---- .303A .303A .387 -.214 .601 1920 ---- ---- .317A .317A .405 -.221 .626 1925 ---- ---- .332A .332A .423 -.228 .651 1930 ---- ---- .347A .347A .443 -.235 .678 1935 ---- ---- .364A .364A .463 -.241 .704 1940 ---- ---- .383A .383A .483 -.249 .732 1945 ---- ---- .400A .400A .504 -.256 .760 1950 ---- ---- .418A .418A .526 -.263 .789 1955 ---- ---- .436A .436A .549 -.269 .818 1960 ---- ---- .455A .455A .572 -.276 .848 1965 ---- ---- .475A .475A .596 -.282 .878 1970 ---- ---- .495A .495A .620 -.290 .910 1975 ---- ---- .517A .517A .645 -.296 .941 1980 ---- ---- .538A .538A .671 -.303 .974 1985 ---- ---- .559A .559A .697 -.310 1.007 1990 ---- ---- .582A .582A .724 -.316 1.040 1995 ---- ---- .605A .605A .752 -.322 1.074 2000 ---- ---- .632A .632A .780 -.329 1.109 2005 ---- ---- .657A .657A .809 -.335 1.144 2010 ---- ---- .682A .682A .839 -.341 1.180 2015 ---- ---- .708A .708A .869 -.347 1.216 2020 ---- ---- .735A .735A .900 -.352 1.252 2025 ---- ---- .762A .762A .931 -.359 1.290 2030 ---- ---- .789A .789A .963 -.364 1.327 2050 ---- ---- .905A .905A 1.096 -.386 1.482 2075 ---- ---- 1.062A 1.062A 1.275 -.409 1.684 2100 ---- ---- 1.231A 1.231A 1.465 -.429 1.894 2125 ---- ---- 1.413A 1.413A 1.665 -.447 2.112 2150 ---- ---- 1.606A 1.606A 1.874 -.461 2.335 2175 ---- ---- 1.809A 1.809A 2.091 -.472 2.563 2200 ---- ---- 2.020A 2.020A 2.313 -.482 2.795 2225 ---- ---- 2.237A 2.237A 2.540 -.489 3.029 2250 ---- ---- 2.460A 2.460A 2.772 -.495 3.267 2275 ---- ---- 2.687A 2.687A 3.007 -.499 3.506 2300 ---- ---- 2.918A 2.918A 3.244 -.503 3.747 2325 ---- ---- 3.151A 3.151A 3.484 -.506 3.990 2350 ---- ---- 3.388A 3.388A 3.725 -.509 4.234 2375 ---- ---- 3.626A 3.626A 3.968 -.511 4.479 2400 ---- ---- 3.867A 3.867A 4.211 -.513 4.724 2425 ---- ---- 4.108A 4.108A 4.456 -.515 4.971 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.668 +.548 6.120 1325 ---- ---- ---- ---- 6.418 +.548 5.870 1350 ---- ---- ---- ---- 6.168 +.548 5.620 1375 ---- ---- ---- ---- 5.918 +.548 5.370 1400 ---- ---- ---- ---- 5.668 +.548 5.120 1425 ---- ---- ---- ---- 5.418 +.548 4.870 1450 ---- ---- ---- ---- 5.168 +.548 4.620 1475 ---- ---- ---- ---- 4.918 +.548 4.370 1500 ---- ---- ---- ---- 4.668 +.548 4.120 1525 ---- ---- ---- ---- 4.418 +.548 3.870 1550 ---- ---- ---- ---- 4.168 +.548 3.620 1575 ---- ---- ---- ---- 3.918 +.548 3.370 1600 ---- ---- ---- ---- 3.668 +.548 3.120 1625 ---- ---- ---- ---- 3.418 +.548 2.870 1650 ---- ---- ---- ---- 3.168 +.548 2.620 1 1675 ---- ---- ---- ---- 2.918 +.548 2.370 1700 ---- ---- ---- ---- 2.668 +.548 2.120 2 1705 ---- ---- ---- ---- 2.618 +.548 2.070 1710 ---- ---- ---- ---- 2.568 +.548 2.020 1715 ---- ---- ---- ---- 2.518 +.548 1.970 1720 ---- ---- ---- ---- 2.468 +.547 1.921 1725 ---- ---- ---- ---- 2.418 +.547 1.871 3 1730 ---- ---- ---- ---- 2.368 +.547 1.821 1735 ---- ---- ---- ---- 2.318 +.547 1.771 1740 ---- ---- ---- ---- 2.268 +.546 1.722 1745 ---- ---- ---- ---- 2.218 +.546 1.672 1750 ---- ---- ---- ---- 2.168 +.546 1.622 1 1755 ---- ---- ---- ---- 2.118 +.545 1.573 1760 ---- ---- ---- ---- 2.068 +.545 1.523 1765 ---- ---- ---- ---- 2.018 +.544 1.474 1770 ---- ---- ---- ---- 1.968 +.544 1.424 1775 ---- ---- ---- ---- 1.918 +.543 1.375 1780 ---- ---- ---- ---- 1.868 +.543 1.325 1785 ---- ---- ---- ---- 1.818 +.542 1.276 1790 ---- 1.291B ---- ---- 1.768 +.541 1.227 1795 ---- 1.303B ---- ---- 1.718 +.540 1.178 1800 ---- 1.271B ---- ---- 1.668 +.539 1.129 1805 ---- 1.282B ---- ---- 1.618 +.537 1.081 1810 ---- 1.247B ---- ---- 1.568 +.536 1.032 1815 ---- 1.232B ---- ---- 1.518 +.534 .984 1820 ---- 1.182B ---- ---- 1.468 +.532 .936 1825 ---- 1.291B ---- ---- 1.418 +.530 .888 1830 ---- 1.305B ---- 1.298B 1.368 +.527 .841 1835 ---- 1.328B ---- 1.249B 1.318 +.524 .794 1840 ---- 1.339B ---- 1.198B 1.269 +.521 .748 1 1845 ---- 1.297B ---- 1.149B 1.219 +.517 .702 1850 ---- 1.298B ---- 1.099B 1.169 +.512 .657 1855 ---- 1.312B ---- ---- 1.120 +.507 .613 1860 ---- 1.307B ---- ---- 1.071 +.502 .569 1865 ---- 1.330B ---- ---- 1.021 +.494 .527 1870 ---- 1.278B ---- ---- .972 +.486 .486 1875 ---- 1.226B ---- 1.020B .924 +.478 .446 1880 ---- 1.173B ---- ---- .875 +.467 .408 1885 ---- 1.122B ---- ---- .827 +.456 .371 1890 ---- 1.070B .331A .331A .779 +.443 .336 1895 ---- 1.018B .298A .298A .732 +.429 .303 1900 .375 .981B .267A .977B .685 +.413 1 .272 2 3 1905 ---- .917B .240A .240A .638 +.395 .243 1910 ---- .868B ---- .301B .593 +.376 .217 1915 ---- .820B ---- .410B .548 +.356 .192 1920 .164 .770B .163 .541A .504 +.334 50 .170 36 11 1925 .142 .796B .139A .794B .461 +.311 2 .150 1930 ---- .686B .122A .122A .420 +.288 .132 1935 ---- .640B .107A .107A .380 +.264 .116 1940 ---- .598B .095A .095A .342 +.241 .101 12 1945 ---- .553B .083A .083A .305 +.216 .089 1950 .149 .568B .074A .128A .271 +.194 1 .077 6 1955 ---- .471B .066A .066A .239 +.171 .068 1960 .051 .429B .051 .134A .210 +.151 3 .059 1965 .265 .391B .265 .390B .183 +.131 3 .052 1 1 1970 ---- .356B ---- .356B .158 +.112 .046 1 1 1975 .241 .367B .241 .365B .136 +.096 2 .040 1 1 1980 .182 .322B .182 .318B .116 +.080 1 .036 8 1985 .160 .291B .160 .288B .099 +.067 1 .032 1990 .179 .266B .064 .123B .084 +.056 33 .028 11 1995 ---- .236B ---- .236B .071 +.046 .025 2000 .068 .209B .068 .052A .060 +.038 1 .022 2 2005 ---- .184B ---- .184B .051 +.031 .020 5 5 2010 ---- .161B ---- .161B .043 +.025 .018 2015 ---- .141B ---- .141B .037 +.021 .016 2020 ---- .122B ---- .122B .031 +.016 .015 3 2025 ---- .105B ---- .105B .026 +.013 75 .013 2030 ---- .093B ---- .093B .022 +.010 .012 5 2035 ---- .081B ---- .081B .019 +.008 .011 2040 ---- .069B ---- .069B .016 +.006 .010 2045 ---- .059B ---- .059B .014 +.005 2 .009 2050 ---- .051B ---- .051B .011 +.002 .009 2 2055 ---- .044B ---- .044B .010 +.002 .008 2060 ---- .037B ---- .037B .008 +.001 .007 1 2065 ---- .032B ---- .032B .007 UNCH .007 2070 ---- .027B ---- .026B .006 UNCH .006 2075 ---- .023B ---- .023B .005 -.001 .006 2080 ---- .019B ---- .018B .004 -.001 .005 2085 ---- .016B ---- .016B .004 -.001 .005 2 2090 ---- .014B ---- .013B .003 -.002 .005 2095 ---- .012B ---- .012B .003 -.001 .004 2100 ---- .010B ---- .010B .002 -.002 .004 10 2105 ---- .008B ---- .008B .002 -.002 .004 2110 ---- .007B ---- .006B .002 -.001 .003 2115 ---- .006B ---- .006B .001 -.002 .003 2120 ---- .005B ---- .005B .001 -.002 .003 2125 ---- .004B ---- .004B .001 -.002 .003 2130 ---- ---- ---- ---- .001 -.002 .003 2135 ---- ---- ---- ---- .001 -.002 .003 2140 ---- ---- ---- ---- .001 -.001 .002 2145 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2155 ---- ---- ---- ---- .001 -.001 .002 2160 ---- ---- ---- ---- .001 -.001 .002 2165 ---- ---- ---- ---- .001 -.001 .002 2170 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.001 .002 2180 ---- ---- ---- ---- .001 -.001 .002 2185 ---- ---- ---- ---- .001 -.001 .002 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 3 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 15 2275 ---- ---- ---- ---- .001 UNCH .001 1 2300 ---- ---- ---- ---- .001 UNCH .001 18 2325 ---- ---- ---- ---- .001 UNCH .001 15 2350 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 21 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 175 46 165 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 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 4 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 UNCH .001 1720 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1730 ---- ---- ---- ---- .001 -.001 .002 1735 ---- ---- ---- ---- .001 -.001 .002 1740 ---- ---- ---- ---- .001 -.002 .003 1745 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 2 1755 ---- ---- ---- ---- .001 -.003 .004 1760 ---- ---- ---- ---- .001 -.003 .004 1765 ---- ---- .004A .004A .001 -.004 .005 1770 ---- ---- .004A .004A .001 -.004 .005 1775 ---- ---- .004A .004A .001 -.005 .006 1780 ---- ---- .004A .004A .001 -.005 .006 1 1785 ---- ---- .004A .004A .001 -.006 .007 3 1790 ---- ---- .004A .004A .001 -.007 .008 1795 ---- ---- .005A .005A .001 -.008 .009 1800 ---- ---- .005A .005A .001 -.009 .010 2 1805 ---- ---- .005A .005A .001 -.011 .012 1810 ---- ---- .005A .005A .001 -.012 .013 1815 ---- ---- .005A .005A .001 -.014 .015 1820 ---- ---- .005A .005A .001 -.016 .017 1825 ---- ---- .005A .005A .001 -.018 .019 1830 ---- ---- .005A .005A .001 -.021 .022 1835 ---- ---- .005A .005A .001 -.024 .025 1840 ---- ---- .006A .006A .002 -.027 .029 5 6 1845 ---- ---- .006A .006A .002 -.031 .033 4 1850 ---- ---- .007A .007A .002 -.036 .038 1 1 1855 ---- ---- .007A .007A .003 -.041 .044 1860 ---- ---- .008A .008A .004 -.046 .050 1865 ---- ---- .009A .009A .004 -.054 1 .058 1 10 1870 ---- ---- .010A .010A .005 -.062 .067 50 8 1875 ---- ---- .011A .011A .007 -.070 .077 1880 ---- ---- .011A .011A .008 -.081 .089 1885 ---- ---- .012A .012A .010 -.092 .102 1890 ---- ---- .013A .013A .012 -.105 1 .117 1895 .017 .017 .014A .017 .015 -.119 1 .134 1900 ---- ---- .015A .015A .018 -.135 .153 1905 .093 .093 .016A .016A .021 -.153 1 .174 1 1 1910 ---- ---- .018A .018A .026 -.172 .198 1915 .051 .051 .020A .020A .031 -.192 1 .223 1920 ---- ---- .022A .022A .037 -.214 1 .251 1925 .265 .265 .025A .025A .044 -.237 1 .281 20 1930 .293 .293 .028A .028A .053 -.260 1 .313 1935 ---- ---- .032A .032A .063 -.284 .347 1940 ---- ---- .035A .035A .075 -.307 .382 1945 .162 .162 .040A .060A .088 -.332 1 .420 1950 ---- ---- .046A .046A .104 -.354 .458 1 1955 .121 .182 .054A .133 .122 -.377 3 .499 1960 .078 .078 .062A .062A .143 -.397 5 .540 1965 ---- ---- .072A .072A .166 -.417 .583 1 1970 ---- ---- .084A .084A .191 -.436 .627 1975 ---- ---- .097A .097A .219 -.452 .671 1980 ---- ---- .110A .110A .249 -.468 .717 1985 ---- ---- .128A .128A .282 -.481 .763 1990 ---- ---- .152A .152A .317 -.492 .809 2 1995 ---- ---- .173A .173A .354 -.502 .856 2000 ---- ---- .196A .196A .393 -.510 .903 2005 ---- ---- .221A .221A .434 -.517 .951 2010 ---- ---- .248A .248A .476 -.523 .999 2015 ---- ---- .277A .277A .520 -.527 1.047 2020 ---- ---- .312A .312A .564 -.532 1.096 2025 ---- ---- .340A .340A .609 -.535 1.144 2030 ---- ---- .447A .447A .655 -.538 1.193 2035 ---- ---- .484A .484A .702 -.540 1.242 2040 ---- ---- .524A .524A .749 -.542 1.291 2045 ---- ---- .563A .563A .797 -.543 1.340 2050 ---- ---- .532A .532A .844 -.546 1.390 2055 ---- ---- .650A .650A .893 -.546 1.439 2060 ---- ---- .692A .692A .941 -.547 1.488 2065 ---- ---- .736A .736A .990 -.548 1.538 2070 ---- ---- .780A .780A 1.039 -.548 1.587 2075 ---- ---- .753A .753A 1.088 -.549 1.637 1 2080 ---- ---- .870A .870A 1.137 -.549 1.686 2085 ---- ---- .916A .916A 1.187 -.549 1.736 2090 ---- ---- .963A .963A 1.236 -.550 1.786 2095 ---- ---- 1.010A 1.010A 1.286 -.549 1.835 2100 ---- ---- .989A .989A 1.335 -.550 1.885 1 2105 ---- ---- 1.105A 1.105A 1.385 -.550 1.935 2110 ---- ---- 1.152A 1.152A 1.435 -.549 1.984 2115 ---- ---- 1.198A 1.198A 1.484 -.550 2.034 2120 ---- ---- 1.244A 1.244A 1.534 -.550 2.084 2125 ---- ---- 1.290A 1.290A 1.584 -.550 2.134 2 2130 ---- ---- 1.337A 1.337A 1.634 -.550 2.184 2135 ---- ---- 1.385A 1.385A 1.684 -.550 2.234 2140 ---- ---- 1.433A 1.433A 1.734 -.549 2.283 2145 ---- ---- 1.494A 1.494A 1.784 -.549 2.333 2150 ---- ---- 1.542A 1.542A 1.834 -.549 2.383 2155 ---- ---- ---- ---- 1.884 -.549 2.433 2160 ---- ---- ---- ---- 1.934 -.549 2.483 2165 ---- ---- ---- ---- 1.984 -.549 2.533 2170 ---- ---- ---- ---- 2.034 -.549 2.583 2175 ---- ---- ---- ---- 2.084 -.549 2.633 2180 ---- ---- ---- ---- 2.134 -.549 2.683 2185 ---- ---- ---- ---- 2.184 -.549 2.733 2190 ---- ---- ---- ---- 2.234 -.548 2.782 2195 ---- ---- ---- ---- 2.284 -.548 2.832 2200 ---- ---- ---- ---- 2.334 -.548 2.882 2205 ---- ---- ---- ---- 2.384 -.548 2.932 2210 ---- ---- ---- ---- 2.434 -.548 2.982 2225 ---- ---- ---- ---- 2.584 -.548 3.132 2250 ---- ---- ---- ---- 2.834 -.548 3.382 2275 ---- ---- ---- ---- 3.084 -.548 3.632 2300 ---- ---- ---- ---- 3.334 -.548 3.882 2325 ---- ---- ---- ---- 3.584 -.548 4.132 2350 ---- ---- ---- ---- 3.834 -.548 4.382 2375 ---- ---- ---- ---- 4.084 -.548 4.632 2400 ---- ---- ---- ---- 4.334 -.548 4.882 2425 ---- ---- ---- ---- 4.584 -.548 5.132 2450 ---- ---- ---- ---- 4.834 -.548 5.382 2475 ---- ---- ---- ---- 5.084 -.548 5.632 2500 ---- ---- ---- ---- 5.334 -.548 5.882 2525 ---- ---- ---- ---- 5.584 -.548 6.132 2550 ---- ---- ---- ---- 5.834 -.548 6.382 2575 ---- ---- ---- ---- 6.084 -.548 6.632 2600 ---- ---- ---- ---- 6.334 -.548 6.882 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 58 73 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.667 +.548 6.119 1325 ---- ---- ---- ---- 6.417 +.548 5.869 1350 ---- ---- ---- ---- 6.167 +.548 5.619 1375 ---- ---- ---- ---- 5.917 +.548 5.369 1400 ---- ---- ---- ---- 5.667 +.548 5.119 1425 ---- ---- ---- ---- 5.417 +.548 4.869 1450 ---- ---- ---- ---- 5.167 +.548 4.619 1475 ---- ---- ---- ---- 4.917 +.548 4.369 1500 ---- ---- ---- ---- 4.667 +.547 4.120 1525 ---- ---- ---- ---- 4.417 +.547 3.870 1550 ---- ---- ---- ---- 4.167 +.546 3.621 1575 ---- ---- ---- ---- 3.918 +.546 3.372 1600 ---- ---- ---- ---- 3.669 +.546 3.123 1625 ---- ---- ---- ---- 3.420 +.545 2.875 1650 ---- ---- ---- ---- 3.171 +.543 2.628 1675 ---- 2.571B ---- ---- 2.923 +.541 2.382 1700 ---- 2.685B ---- 2.601B 2.676 +.538 2.138 1705 ---- 2.710B ---- ---- 2.627 +.538 2.089 1710 ---- 2.736B ---- ---- 2.577 +.536 2.041 1715 ---- 2.717B ---- ---- 2.528 +.536 1.992 1720 ---- 2.709B ---- ---- 2.479 +.535 1.944 1725 ---- 2.719B ---- ---- 2.430 +.534 1.896 1730 ---- 2.667B ---- ---- 2.381 +.533 1.848 1735 ---- 2.617B ---- ---- 2.332 +.532 1.800 1740 ---- 2.567B ---- ---- 2.283 +.530 1.753 1745 ---- 2.517B ---- ---- 2.234 +.528 1.706 1750 ---- 2.468B ---- ---- 2.185 +.526 1.659 1755 ---- 2.418B ---- ---- 2.136 +.524 1.612 1760 ---- 2.368B ---- ---- 2.088 +.523 1.565 1765 ---- 2.318B ---- ---- 2.039 +.520 1.519 1770 ---- 2.268B ---- ---- 1.991 +.518 1.473 1775 ---- 2.218B ---- 1.997B 1.943 +.515 1.428 1780 ---- 2.169B ---- ---- 1.895 +.513 1.382 1785 ---- 2.119B ---- ---- 1.847 +.510 1.337 1790 ---- 2.071B ---- ---- 1.799 +.506 1.293 1795 ---- 2.022B ---- ---- 1.752 +.503 1.249 1800 ---- 2.025B ---- 2.025B 1.704 +.498 1.206 1805 ---- 1.926B ---- ---- 1.657 +.494 1.163 1810 ---- 1.877B ---- ---- 1.610 +.490 1.120 1815 ---- 1.830B ---- ---- 1.564 +.486 1.078 1820 ---- 1.782B ---- ---- 1.517 +.480 1.037 1825 ---- 1.809B ---- 1.807B 1.471 +.475 .996 1830 ---- 1.686B ---- ---- 1.426 +.470 .956 1835 ---- 1.638B ---- ---- 1.380 +.463 .917 1840 ---- 1.592B ---- ---- 1.335 +.457 .878 1845 ---- 1.544B ---- ---- 1.291 +.450 .841 1850 ---- 1.575B ---- 1.573B 1.247 +.443 .804 1855 ---- 1.452B ---- ---- 1.204 +.436 .768 1860 ---- 1.405B ---- ---- 1.161 +.429 .732 1865 ---- 1.360B .695A .695A 1.118 +.420 .698 1870 ---- 1.315B .662A .662A 1.076 +.411 .665 1875 ---- 1.345B .631A .631A 1.035 +.403 .632 1 1880 ---- 1.224B .600A .600A .994 +.393 .601 1885 ---- 1.180B .570A .570A .955 +.384 .571 1890 ---- 1.136B ---- .665B .915 +.374 .541 1895 ---- 1.093B ---- .669B .877 +.364 .513 1900 ---- 1.131B ---- 1.129B .839 +.354 .485 1905 ---- 1.009B ---- .680B .803 +.344 .459 1910 ---- .967B ---- .676B .767 +.333 .434 1915 ---- .927B ---- .689B .732 +.322 .410 1920 ---- .887B ---- .692B .698 +.311 .387 1925 ---- .927B ---- .925B .665 +.301 .364 1930 ---- .843B .336A .336A .632 +.289 .343 1935 ---- .807B .317A .317A .601 +.278 .323 1940 ---- .773B .298A .298A .571 +.267 .304 1945 ---- .737B .282A .282A .542 +.256 .286 1950 ---- .743B .265A .265A .514 +.245 .269 1955 ---- .707B .250A .250A .487 +.234 .253 2 1960 ---- .674B .235A .235A .461 +.224 .237 1965 ---- .642B .221A .221A .436 +.213 .223 1970 ---- .612B .208A .208A .412 +.203 .209 1975 ---- .584B .195A .195A .389 +.193 .196 1980 ---- .555B ---- .550B .367 +.183 .184 1985 ---- .526B ---- .525B .346 +.173 .173 4 1990 ---- .500B ---- .500B .326 +.164 .162 1995 ---- .474B ---- .471B .307 +.155 .152 2000 .400 .449B .400 .447B .289 +.146 2 .143 3 2005 ---- .425B ---- .425B .272 +.138 .134 2010 ---- .407B ---- .407B .256 +.130 .126 1 2015 ---- .384B ---- .384B .241 +.123 .118 2020 ---- .364B ---- .364B .226 +.115 .111 2025 ---- .344B ---- .344B .212 +.108 .104 2030 ---- .325B ---- .322B .200 +.102 .098 2035 ---- .305B ---- .305B .187 +.095 .092 2040 ---- .288B ---- .288B .176 +.089 .087 2045 ---- .271B ---- .271B .165 +.083 .082 2050 ---- .256B ---- .256B .155 +.078 .077 2055 ---- .241B ---- .241B .146 +.074 .072 2060 ---- .227B ---- .225B .137 +.069 .068 2065 ---- .214B ---- .211B .129 +.065 .064 2070 ---- .202B ---- .202B .121 +.060 .061 2075 ---- .190B ---- .190B .114 +.057 .057 2080 ---- .179B ---- .179B .107 +.053 .054 2085 ---- .167B ---- .167B .101 +.050 .051 2090 ---- .157B ---- .157B .095 +.047 .048 2095 ---- .149B ---- .149B .089 +.043 .046 2100 ---- .140B ---- .140B .084 +.041 .043 2105 ---- .131B ---- .131B .079 +.038 .041 2110 ---- .124B ---- .124B .074 +.035 .039 2115 ---- .117B ---- .117B .070 +.033 .037 2120 ---- .110B ---- .110B .066 +.031 .035 2125 ---- .103B ---- .103B .063 +.030 .033 1 2130 ---- .097B ---- .097B .059 +.027 .032 2135 ---- .092B ---- .092B .056 +.026 .030 2140 ---- .086B ---- .086B .053 +.024 .029 2145 ---- .080B ---- .080B .050 +.023 .027 2150 ---- .076B ---- .076B .047 +.021 .026 2155 ---- .072B ---- .072B .045 +.020 .025 2160 ---- .068B ---- .068B .043 +.019 .024 2165 ---- .064B ---- .064B .040 +.017 .023 2175 ---- .057B ---- .057B .036 +.015 .021 2200 ---- .042B ---- .042B .029 +.012 .017 2225 ---- .031B ---- .031B .023 +.009 .014 2250 ---- .024B ---- .024B .019 +.007 .012 2275 ---- .019B ---- .019B .015 +.005 .010 2300 ---- .014B ---- .014B .013 +.004 .009 2325 ---- .011B ---- .011B .011 +.003 .008 2350 ---- .008B ---- .008B .010 +.003 .007 2375 ---- ---- ---- ---- .008 +.002 .006 2400 ---- ---- ---- ---- .007 +.002 .005 2425 ---- ---- ---- ---- .007 +.002 .005 2450 ---- ---- ---- ---- .006 +.001 .005 2475 ---- ---- ---- ---- .005 +.001 .004 2500 ---- ---- ---- ---- .005 +.001 .004 2525 ---- ---- ---- ---- .005 +.001 .004 2550 ---- ---- ---- ---- .004 UNCH .004 2575 ---- ---- ---- ---- .004 +.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 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 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .001 -.002 .003 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .002 -.003 .005 1600 ---- ---- ---- ---- .003 -.003 .006 1625 ---- ---- ---- ---- .004 -.004 .008 1650 ---- ---- .010A .010A .006 -.005 .011 1675 ---- ---- .011A .011A .008 -.006 .014 1700 ---- ---- .014A .014A .010 -.010 .020 1705 ---- ---- .014A .014A .011 -.010 .021 1710 ---- ---- .015A .015A .012 -.011 .023 1715 ---- ---- .015A .015A .013 -.012 .025 1720 ---- ---- .016A .016A .013 -.013 .026 1725 ---- ---- .016A .016A .014 -.014 .028 1730 ---- ---- .017A .017A .015 -.015 .030 1735 ---- ---- .018A .018A .016 -.017 .033 1740 ---- ---- .018A .018A .017 -.018 .035 1745 ---- ---- .019A .019A .018 -.020 .038 1750 ---- ---- .020A .020A .019 -.022 .041 1755 ---- ---- .021A .021A .021 -.023 .044 1760 ---- ---- .021A .021A .022 -.025 .047 1765 ---- ---- .022A .022A .024 -.027 .051 1770 ---- ---- .023A .023A .025 -.030 .055 1775 ---- ---- .024A .024A .027 -.033 .060 1780 ---- ---- .025A .025A .029 -.035 .064 1785 ---- ---- .027A .027A .031 -.038 .069 1790 ---- ---- .028A .028A .033 -.042 .075 1795 ---- ---- .030A .030A .036 -.045 .081 1800 ---- ---- .030A .030A .038 -.049 .087 2 2 1805 ---- ---- .032A .032A .041 -.053 .094 1810 ---- ---- .034A .034A .044 -.058 .102 1815 ---- ---- .036A .036A .048 -.062 .110 1820 ---- ---- .038A .038A .051 -.068 .119 1825 ---- ---- .041A .041A .055 -.073 .128 1830 ---- ---- .043A .043A .060 -.078 .138 1835 ---- ---- .046A .046A .064 -.085 .149 1840 ---- ---- .048A .048A .069 -.091 .160 1845 ---- ---- .052A .052A .075 -.097 .172 1850 ---- ---- .055A .055A .081 -.104 .185 1855 ---- ---- .059A .059A .087 -.112 .199 1860 ---- ---- .063A .063A .094 -.120 .214 1865 ---- ---- .068A .068A .102 -.128 .230 1870 ---- ---- .072A .072A .110 -.136 .246 1875 ---- ---- .078A .078A .119 -.145 .264 4 1880 ---- ---- .084A .084A .128 -.154 .282 1885 ---- ---- .091A .091A .138 -.164 .302 1 1890 ---- ---- .098A .098A .149 -.173 .322 1895 ---- ---- .106A .106A .161 -.183 .344 1900 ---- .368B .114A .114A .173 -.194 .367 1905 ---- .392B .123A .123A .186 -.204 .390 1910 ---- ---- .131A .131A .200 -.215 .415 1915 ---- ---- .141A .141A .215 -.226 .441 1920 ---- ---- .151A .151A .231 -.237 .468 1925 ---- ---- .162A .162A .248 -.247 .495 1930 ---- ---- .173A .173A .266 -.258 .524 1935 ---- ---- .186A .186A .284 -.270 .554 1940 ---- ---- .199A .199A .304 -.281 .585 1945 ---- ---- .213A .213A .325 -.292 .617 1950 ---- ---- .231A .231A .347 -.303 .650 1 1955 ---- ---- .247A .247A .370 -.313 .683 2 2 1960 ---- ---- .264A .264A .394 -.324 .718 1965 ---- ---- .282A .282A .419 -.334 .753 1970 ---- ---- .302A .302A .445 -.345 .790 1975 ---- ---- .322A .322A .472 -.355 .827 1980 ---- ---- .343A .343A .500 -.365 .865 1985 ---- ---- .365A .365A .529 -.374 .903 4 1990 ---- ---- .389A .389A .559 -.383 .942 1995 ---- ---- .413A .413A .590 -.392 .982 2000 ---- ---- .438A .438A .622 -.401 1.023 3 2005 ---- ---- .464A .464A .655 -.409 1.064 2010 ---- ---- .491A .491A .688 -.418 1.106 2015 ---- ---- .519A .519A .723 -.425 1.148 2020 ---- ---- .548A .548A .759 -.432 1.191 2025 ---- ---- .577A .577A .795 -.439 1.234 2030 ---- ---- .608A .608A .832 -.446 1.278 2035 ---- ---- .643A .643A .870 -.452 1.322 2040 ---- ---- .675A .675A .909 -.458 1.367 2045 ---- ---- .708A .708A .948 -.464 1.412 2050 ---- ---- .737A .737A .988 -.469 1.457 2055 ---- ---- .777A .777A 1.028 -.474 1.502 2060 ---- ---- .812A .812A 1.069 -.479 1.548 2065 ---- ---- .915A .915A 1.111 -.483 1.594 2070 ---- ---- .952A .952A 1.153 -.487 1.640 2075 ---- ---- .919A .919A 1.196 -.491 1.687 2080 ---- ---- 1.029A 1.029A 1.239 -.495 1.734 2085 ---- ---- 1.068A 1.068A 1.283 -.498 1.781 2090 ---- ---- 1.108A 1.108A 1.327 -.501 1.828 2095 ---- ---- 1.149A 1.149A 1.371 -.504 1.875 2100 ---- ---- 1.119A 1.119A 1.416 -.507 1.923 2105 ---- ---- 1.231A 1.231A 1.461 -.510 1.971 2110 ---- ---- 1.274A 1.274A 1.506 -.512 2.018 2115 ---- ---- 1.316A 1.316A 1.552 -.514 2.066 2120 ---- ---- 1.359A 1.359A 1.598 -.517 2.115 2125 ---- ---- 1.332A 1.332A 1.644 -.519 2.163 2130 ---- ---- 1.446A 1.446A 1.691 -.520 2.211 2135 ---- ---- 1.491A 1.491A 1.738 -.521 2.259 2140 ---- ---- 1.536A 1.536A 1.785 -.523 2.308 2145 ---- ---- 1.582A 1.582A 1.832 -.525 2.357 2150 ---- ---- 1.555A 1.555A 1.879 -.526 2.405 2155 ---- ---- 1.673A 1.673A 1.927 -.527 2.454 2160 ---- ---- 1.719A 1.719A 1.974 -.529 2.503 2165 ---- ---- 1.766A 1.766A 2.022 -.530 2.552 2175 ---- ---- 1.785A 1.785A 2.118 -.532 2.650 2200 ---- ---- 2.020A 2.020A 2.360 -.536 2.896 2225 ---- ---- 2.259A 2.259A 2.604 -.539 3.143 2250 ---- ---- 2.501A 2.501A 2.850 -.540 3.390 2275 ---- ---- 2.821A 2.821A 3.097 -.542 3.639 2300 ---- ---- 3.063A 3.063A 3.344 -.543 3.887 2325 ---- ---- 3.309A 3.309A 3.592 -.544 4.136 2350 ---- ---- 3.555A 3.555A 3.841 -.544 4.385 2375 ---- ---- 3.825A 3.825A 4.089 -.546 4.635 2400 ---- ---- ---- ---- 4.338 -.546 4.884 2425 ---- ---- ---- ---- 4.587 -.547 5.134 2450 ---- ---- ---- ---- 4.837 -.546 5.383 2475 ---- ---- ---- ---- 5.086 -.547 5.633 2500 ---- ---- ---- ---- 5.336 -.547 5.883 2525 ---- ---- ---- ---- 5.585 -.547 6.132 2550 ---- ---- ---- ---- 5.835 -.547 6.382 2575 ---- ---- ---- ---- 6.085 -.547 6.632 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 17 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.667 +.548 6.119 1325 ---- ---- ---- ---- 6.417 +.548 5.869 1350 ---- ---- ---- ---- 6.167 +.548 5.619 1375 ---- ---- ---- ---- 5.917 +.548 5.369 1400 ---- ---- ---- ---- 5.667 +.548 5.119 1425 ---- ---- ---- ---- 5.417 +.548 4.869 1450 ---- ---- ---- ---- 5.167 +.547 4.620 1475 ---- ---- ---- ---- 4.917 +.546 4.371 1500 ---- ---- ---- ---- 4.668 +.546 4.122 1525 ---- ---- ---- ---- 4.419 +.546 3.873 1550 ---- ---- ---- ---- 4.170 +.545 3.625 1575 ---- ---- ---- ---- 3.921 +.543 3.378 1600 ---- ---- ---- ---- 3.673 +.542 3.131 1625 ---- ---- ---- ---- 3.426 +.540 2.886 1650 ---- ---- ---- ---- 3.179 +.537 2.642 1675 ---- ---- ---- ---- 2.934 +.533 2.401 1700 ---- ---- ---- ---- 2.690 +.527 2.163 1705 ---- ---- ---- ---- 2.641 +.525 2.116 1710 ---- ---- ---- ---- 2.593 +.524 2.069 1715 ---- ---- ---- ---- 2.545 +.523 2.022 1720 ---- ---- ---- ---- 2.496 +.521 1.975 1725 ---- 2.505B ---- 2.505B 2.448 +.519 1.929 1730 ---- ---- ---- ---- 2.400 +.517 1.883 1735 ---- ---- ---- ---- 2.352 +.514 1.838 1740 ---- ---- ---- ---- 2.304 +.512 1.792 1745 ---- ---- ---- ---- 2.257 +.510 1.747 1750 ---- 2.544B ---- 2.544B 2.209 +.507 1.702 1755 ---- ---- ---- ---- 2.162 +.504 1.658 1760 ---- ---- ---- ---- 2.115 +.501 1.614 1765 ---- ---- ---- ---- 2.068 +.498 1.570 1770 ---- ---- ---- ---- 2.021 +.494 1.527 1775 ---- 2.316B ---- 2.314B 1.975 +.491 1.484 1780 ---- ---- ---- ---- 1.929 +.487 1.442 1785 ---- ---- ---- ---- 1.883 +.483 1.400 1790 ---- ---- ---- ---- 1.837 +.479 1.358 1795 ---- ---- ---- ---- 1.791 +.474 1.317 1800 ---- 2.080B ---- 2.078B 1.746 +.469 1.277 1805 ---- ---- ---- ---- 1.701 +.463 1.238 1810 ---- ---- ---- ---- 1.657 +.459 1.198 1815 ---- ---- ---- ---- 1.613 +.453 1.160 1820 ---- ---- ---- ---- 1.569 +.447 1.122 1825 ---- 1.851B ---- 1.849B 1.526 +.441 1.085 1830 ---- ---- ---- ---- 1.483 +.434 1.049 1835 ---- ---- ---- ---- 1.441 +.428 1.013 1840 ---- ---- ---- ---- 1.399 +.421 .978 1845 ---- ---- ---- ---- 1.358 +.415 .943 2 1850 ---- 1.629B ---- 1.627B 1.317 +.407 .910 1855 ---- ---- ---- ---- 1.277 +.401 .876 1860 ---- ---- ---- ---- 1.237 +.393 .844 1865 ---- ---- ---- ---- 1.198 +.386 .812 1870 ---- ---- ---- ---- 1.160 +.379 .781 1875 ---- 1.416B ---- 1.414B 1.123 +.372 .751 1880 ---- ---- ---- ---- 1.086 +.365 .721 1885 ---- ---- ---- ---- 1.050 +.357 .693 1890 ---- ---- ---- ---- 1.014 +.349 .665 1895 ---- ---- ---- ---- .979 +.342 .637 1900 ---- 1.216B ---- 1.214B .945 +.334 .611 1905 ---- ---- ---- ---- .912 +.327 .585 1910 ---- ---- ---- ---- .879 +.319 .560 1915 ---- ---- ---- ---- .847 +.311 .536 1920 ---- .707B ---- .707B .816 +.303 .513 1925 ---- 1.031B ---- 1.029B .786 +.295 .491 1930 ---- .714B ---- .714B .756 +.287 .469 1935 ---- .924B .445A .445A .726 +.277 .449 1940 ---- .892B .426A .426A .698 +.269 .429 1945 ---- .860B .407A .407A .670 +.260 .410 1950 ---- .864B .389A .389A .643 +.251 .392 1955 ---- .798B .372A .372A .617 +.242 .375 1960 ---- .767B .356A .356A .591 +.233 .358 1965 ---- .744B .340A .340A .566 +.224 .342 1970 ---- .738B .325A .325A .542 +.215 .327 1975 ---- .716B .310A .310A .519 +.207 .312 1980 ---- .689B .296A .296A .497 +.199 .298 1985 ---- .663B .283A .283A .475 +.191 .284 1990 ---- .637B .270A .270A .454 +.183 .271 1995 ---- .612B .257A .257A .434 +.175 .259 2000 ---- .588B .246A .246A .415 +.168 .247 9 2005 ---- .564B .234A .234A .396 +.161 .235 2010 ---- .541B ---- .540B .378 +.154 .224 2015 ---- .524B .213A .213A .361 +.147 .214 2020 ---- .503B ---- .500B .345 +.142 .203 2025 ---- .482B ---- .478B .329 +.135 .194 2030 ---- .462B ---- .458B .314 +.129 .185 2035 ---- .443B ---- .437B .299 +.123 .176 2040 ---- .424B ---- .421B .285 +.117 .168 2045 ---- .405B ---- .402B .272 +.112 .160 2050 ---- .387B ---- .385B .260 +.108 .152 2075 ---- .310B ---- .308B .205 +.085 .120 2100 ---- .249B ---- .249B .163 +.067 5 .096 1 5 2125 ---- .198B ---- .198B .130 +.052 5 .078 1 28 2150 .140 .159B .140 .089A .105 +.042 1 .063 2175 ---- .128B ---- .128B .085 +.034 .051 2200 .100 .102B .082 .062A .069 +.027 2 .042 2225 ---- .082B ---- .082B .057 +.023 .034 2250 ---- .067B ---- .067B .047 +.019 .028 2275 ---- .055B ---- .055B .039 +.016 .023 9 2300 ---- .045B ---- .045B .034 +.014 .020 2325 ---- .038B ---- .038B .029 +.012 .017 2350 ---- .032B ---- .032B .025 +.010 .015 2375 ---- .027B ---- .027B .022 +.009 .013 2400 ---- .023B ---- .023B .019 +.007 .012 2425 ---- .020B ---- .020B .017 +.006 .011 2450 ---- .017B ---- .017B .015 +.005 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 53 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .002 -.002 .004 1475 ---- ---- ---- ---- .003 -.002 .005 1500 ---- ---- ---- ---- .004 -.002 .006 1525 ---- ---- ---- ---- .005 -.003 .008 1550 ---- ---- ---- ---- .006 -.004 .010 1575 ---- ---- ---- ---- .007 -.005 .012 1600 ---- ---- .014A .014A .010 -.005 .015 1625 ---- ---- .016A .016A .012 -.008 .020 1650 ---- ---- .019A .019A .016 -.010 .026 1675 ---- ---- .020A .020A .020 -.015 .035 1700 ---- ---- .025A .025A .026 -.020 .046 2 1705 ---- ---- .025A .025A .027 -.022 .049 1710 ---- ---- .026A .026A .029 -.023 .052 1715 ---- ---- .028A .028A .030 -.025 .055 1720 ---- ---- .029A .029A .032 -.027 .059 1725 ---- ---- .030A .030A .034 -.029 .063 1730 ---- ---- .032A .032A .036 -.031 .067 1735 ---- ---- .033A .033A .038 -.033 .071 1740 ---- ---- .035A .035A .040 -.035 .075 1745 ---- ---- .037A .037A .042 -.038 .080 1750 ---- ---- .038A .038A .045 -.040 .085 1 1755 ---- ---- .040A .040A .047 -.044 .091 1760 ---- ---- .042A .042A .050 -.047 .097 1765 ---- ---- .043A .043A .053 -.050 .103 1770 ---- ---- .046A .046A .057 -.053 .110 1775 ---- ---- .048A .048A .060 -.057 .117 1780 ---- ---- .051A .051A .064 -.060 .124 1785 ---- ---- .054A .054A .068 -.064 .132 1790 ---- ---- .056A .056A .072 -.069 .141 1795 ---- ---- .060A .060A .076 -.074 .150 1800 ---- ---- .063A .063A .081 -.079 .160 1805 ---- ---- .067A .067A .086 -.084 .170 1810 ---- ---- .071A .071A .092 -.089 .181 1815 ---- ---- .076A .076A .098 -.094 .192 1820 ---- ---- .079A .079A .104 -.101 .205 1825 ---- ---- .084A .084A .111 -.106 .217 1830 ---- ---- .089A .089A .118 -.113 .231 1835 ---- ---- .094A .094A .126 -.119 .245 1840 ---- ---- .100A .100A .134 -.126 .260 1845 ---- ---- .107A .107A .142 -.133 .275 1850 ---- ---- .114A .114A .151 -.140 .291 1855 ---- ---- .121A .121A .161 -.147 .308 1860 ---- ---- .128A .128A .172 -.154 .326 1865 ---- ---- .137A .137A .183 -.161 .344 1870 ---- ---- .145A .145A .194 -.169 .363 1875 ---- ---- .153A .153A .207 -.176 .383 1 1880 ---- ---- .162A .162A .220 -.183 .403 1885 ---- ---- .172A .172A .234 -.190 .424 1890 ---- ---- .182A .182A .248 -.198 .446 1895 ---- .469B .192A .192A .263 -.205 .468 1900 ---- .494B .203A .203A .279 -.213 .492 1905 ---- ---- .215A .215A .296 -.220 .516 1910 ---- ---- .228A .228A .313 -.228 .541 1915 ---- ---- .241A .241A .331 -.236 .567 1920 ---- ---- .254A .254A .350 -.244 .594 1925 ---- ---- .269A .269A .369 -.253 .622 1930 ---- ---- .284A .284A .389 -.261 .650 1935 ---- ---- .302A .302A .410 -.270 .680 1940 ---- ---- .319A .319A .431 -.279 .710 1945 ---- ---- .336A .336A .453 -.288 .741 1950 ---- ---- .355A .355A .476 -.297 .773 1955 ---- ---- .374A .374A .500 -.305 .805 1960 ---- ---- .393A .393A .524 -.315 .839 1965 ---- ---- .414A .414A .549 -.324 .873 1970 ---- ---- .435A .435A .575 -.332 .907 1975 ---- ---- .457A .457A .602 -.340 .942 1980 ---- ---- .480A .480A .630 -.348 .978 1985 ---- ---- .504A .504A .658 -.356 1.014 1990 ---- ---- .528A .528A .687 -.364 1.051 1995 ---- ---- .553A .553A .717 -.372 1.089 2000 ---- ---- .579A .579A .747 -.379 1.126 2005 ---- ---- .605A .605A .778 -.387 1.165 2010 ---- ---- .632A .632A .811 -.393 1.204 2015 ---- ---- .660A .660A .843 -.400 1.243 2020 ---- ---- .688A .688A .877 -.406 1.283 2025 ---- ---- .717A .717A .911 -.412 1.323 2030 ---- ---- .747A .747A .946 -.418 1.364 2035 ---- ---- .777A .777A .981 -.424 1.405 2040 ---- ---- .808A .808A 1.017 -.430 1.447 2045 ---- ---- .839A .839A 1.054 -.435 1.489 2050 ---- ---- .872A .872A 1.092 -.439 1.531 2075 ---- ---- 1.042A 1.042A 1.287 -.462 1.749 2100 ---- ---- 1.228A 1.228A 1.494 -.481 1.975 2125 ---- ---- 1.427A 1.427A 1.711 -.495 2.206 2150 ---- ---- 1.637A 1.637A 1.935 -.506 2.441 2175 ---- ---- 1.856A 1.856A 2.165 -.514 2.679 2200 ---- ---- 2.081A 2.081A 2.399 -.520 2.919 2225 ---- ---- 2.311A 2.311A 2.637 -.524 3.161 2250 ---- ---- 2.545A 2.545A 2.877 -.528 3.405 2275 ---- ---- 2.782A 2.782A 3.119 -.532 3.651 2300 ---- ---- 3.022A 3.022A 3.363 -.534 3.897 2325 ---- ---- 3.264A 3.264A 3.608 -.536 4.144 2350 ---- ---- ---- ---- 3.854 -.538 4.392 2375 ---- ---- ---- ---- 4.101 -.539 4.640 2400 ---- ---- ---- ---- 4.348 -.541 4.889 2425 ---- ---- ---- ---- 4.596 -.541 5.137 2450 ---- ---- ---- ---- 4.844 -.542 5.386 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 6.328 +.532 5.796 1375 ---- ---- ---- ---- 6.078 +.532 5.546 1400 ---- ---- ---- ---- 5.828 +.532 5.296 1425 ---- ---- ---- ---- 5.578 +.532 5.046 1450 ---- ---- ---- ---- 5.329 +.532 4.797 1475 ---- ---- ---- ---- 5.079 +.531 4.548 1500 ---- ---- ---- ---- 4.830 +.530 4.300 1525 ---- ---- ---- ---- 4.582 +.530 4.052 1550 ---- ---- ---- ---- 4.334 +.528 3.806 1575 ---- ---- ---- ---- 4.086 +.526 3.560 1600 ---- ---- ---- ---- 3.839 +.524 3.315 1625 ---- ---- ---- ---- 3.593 +.521 3.072 1650 ---- ---- ---- ---- 3.348 +.516 2.832 1675 ---- ---- ---- ---- 3.105 +.511 2.594 1700 ---- 2.930B ---- 2.930B 2.863 +.504 2.359 1725 ---- 2.965B ---- 2.965B 2.624 +.494 2.130 1750 ---- 2.738B ---- 2.736B 2.389 +.483 1.906 1755 ---- ---- ---- ---- 2.343 +.480 1.863 1760 ---- ---- ---- ---- 2.296 +.477 1.819 1765 ---- ---- ---- ---- 2.250 +.474 1.776 1770 ---- ---- ---- ---- 2.204 +.470 1.734 1775 ---- 2.502B ---- 2.500B 2.159 +.468 1.691 1780 ---- ---- ---- ---- 2.113 +.464 1.649 1785 ---- ---- ---- ---- 2.068 +.460 1.608 1790 ---- ---- ---- ---- 2.024 +.457 1.567 1795 ---- ---- ---- ---- 1.979 +.453 1.526 1800 ---- 2.271B ---- 2.269B 1.935 +.449 1.486 1805 ---- ---- ---- ---- 1.891 +.444 1.447 1810 ---- ---- ---- ---- 1.847 +.440 1.407 1815 ---- ---- ---- ---- 1.804 +.435 1.369 1820 ---- ---- ---- ---- 1.762 +.431 1.331 1825 ---- 2.047B ---- 2.045B 1.719 +.425 1.294 1830 ---- ---- ---- ---- 1.677 +.420 1.257 1835 ---- ---- ---- ---- 1.636 +.416 1.220 1840 ---- ---- ---- ---- 1.595 +.410 1.185 1845 ---- ---- ---- ---- 1.554 +.404 1.150 1850 ---- 1.829B ---- 1.827B 1.514 +.399 1.115 1855 ---- ---- ---- ---- 1.474 +.392 1.082 1860 ---- ---- ---- ---- 1.435 +.387 1.048 1865 ---- ---- ---- ---- 1.397 +.381 1.016 1870 ---- ---- ---- ---- 1.359 +.375 .984 1875 ---- 1.620B ---- 1.618B 1.321 +.368 .953 1880 ---- ---- ---- ---- 1.284 +.362 .922 1885 ---- ---- ---- ---- 1.248 +.356 .892 1890 ---- ---- ---- ---- 1.212 +.349 .863 1895 ---- ---- ---- ---- 1.177 +.343 .834 1900 ---- 1.423B ---- 1.421B 1.142 +.336 .806 1905 ---- ---- ---- ---- 1.108 +.329 .779 1910 ---- ---- ---- ---- 1.075 +.322 .753 1915 ---- ---- ---- ---- 1.042 +.315 .727 1920 ---- ---- ---- ---- 1.010 +.309 .701 1925 ---- 1.239B ---- 1.237B .979 +.302 .677 1930 ---- .822B ---- .822B .948 +.295 .653 1935 ---- .834B ---- .834B .918 +.288 .630 1940 ---- .828B ---- .828B .888 +.281 .607 1945 ---- .846B ---- .846B .859 +.274 .585 1950 ---- 1.071B ---- 1.069B .831 +.267 .564 1955 ---- .853B ---- .853B .803 +.260 .543 1960 ---- .970B .518A .518A .777 +.254 .523 1965 ---- .940B .499A .499A .750 +.246 .504 1970 ---- .910B .481A .481A .725 +.240 .485 1975 ---- .918B .463A .463A .700 +.233 .467 1980 ---- .880B .446A .446A .676 +.226 .450 1985 ---- .863B .430A .430A .652 +.219 .433 1990 ---- .836B .414A .414A .629 +.213 .416 1995 ---- .809B .399A .399A .607 +.206 .401 2000 ---- .783B .384A .384A .585 +.199 .386 2005 ---- .758B .370A .370A .564 +.193 .371 2010 ---- .733B .356A .356A .544 +.187 .357 2015 ---- .709B .342A .342A .524 +.181 .343 2020 ---- .686B ---- .686B .505 +.175 .330 2025 ---- .663B .317A .317A .487 +.169 .318 2030 ---- .641B ---- .641B .469 +.164 .305 2035 ---- .619B ---- .618B .451 +.157 .294 2040 ---- .599B ---- .596B .435 +.152 .283 2045 ---- .577B ---- .577B .418 +.146 .272 2050 ---- .557B ---- .557B .403 +.142 .261 2055 ---- .538B ---- .536B .388 +.137 .251 2060 ---- .519B ---- .517B .373 +.131 .242 2065 ---- .501B ---- .498B .359 +.126 .233 2070 ---- .483B ---- .480B .346 +.122 .224 2075 ---- .465B ---- .461B .333 +.118 .215 2100 ---- .388B ---- .385B .275 +.097 .178 1 2125 ---- .323B ---- .323B .227 +.080 .147 2150 ---- .269B ---- .267B .188 +.066 .122 2175 ---- .225B ---- .225B .157 +.055 .102 2200 ---- .188B ---- .186B .131 +.046 .085 2225 ---- .159B ---- .159B .111 +.039 .072 2250 ---- .133B ---- .133B .094 +.033 .061 2275 ---- .112B ---- .112B .080 +.028 .052 2300 ---- .095B ---- .095B .069 +.024 .045 2325 ---- .080B ---- .080B .060 +.021 .039 2350 ---- .068B ---- .068B .052 +.019 .033 2375 ---- .058B ---- .058B .046 +.017 .029 2400 ---- .050B ---- .050B .040 +.014 .026 2425 ---- .043B ---- .043B .036 +.013 .023 2450 ---- .037B ---- .037B .032 +.012 .020 2475 ---- .033B ---- .033B .028 +.010 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .003 UNCH .003 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .007 -.002 .009 1525 ---- ---- ---- ---- .009 -.002 .011 1550 ---- ---- ---- ---- .011 -.004 .015 1575 ---- ---- .017A .017A .013 -.006 .019 1600 ---- ---- .020A .020A .016 -.008 .024 1625 ---- ---- .023A .023A .020 -.011 .031 1650 ---- ---- .026A .026A .025 -.015 .040 1675 ---- ---- .031A .031A .031 -.021 .052 1700 ---- ---- .038A .038A .040 -.027 .067 1725 ---- ---- .046A .046A .051 -.036 .087 1750 ---- ---- .057A .057A .065 -.049 .114 1755 ---- ---- .060A .060A .069 -.051 .120 1760 ---- ---- .062A .062A .072 -.054 .126 1765 ---- ---- .065A .065A .076 -.057 .133 1770 ---- ---- .068A .068A .080 -.061 .141 1775 ---- ---- .071A .071A .084 -.064 .148 1780 ---- ---- .075A .075A .089 -.067 .156 1785 ---- ---- .078A .078A .094 -.071 .165 1790 ---- ---- .082A .082A .099 -.075 .174 1795 ---- ---- .087A .087A .104 -.079 .183 1800 ---- ---- .091A .091A .110 -.083 .193 1805 ---- ---- .096A .096A .116 -.087 .203 1810 ---- ---- .100A .100A .123 -.091 .214 1815 ---- ---- .106A .106A .129 -.096 .225 1820 ---- ---- .111A .111A .137 -.100 .237 1825 ---- ---- .116A .116A .144 -.106 .250 1830 ---- ---- .122A .122A .152 -.111 .263 1835 ---- ---- .129A .129A .161 -.115 .276 1840 ---- ---- .135A .135A .169 -.122 .291 1845 ---- ---- .142A .142A .179 -.126 .305 1850 ---- ---- .150A .150A .189 -.132 .321 1855 ---- ---- .157A .157A .199 -.138 .337 1860 ---- ---- .165A .165A .210 -.144 .354 1865 ---- ---- .173A .173A .221 -.150 .371 1870 ---- ---- .182A .182A .233 -.156 .389 1875 ---- ---- .192A .192A .245 -.163 .408 1880 ---- ---- .201A .201A .258 -.169 .427 1885 ---- ---- .211A .211A .272 -.175 .447 1890 ---- ---- .222A .222A .286 -.182 .468 1895 ---- ---- .233A .233A .301 -.188 .489 1900 ---- ---- .245A .245A .316 -.195 .511 1905 ---- ---- .257A .257A .332 -.202 .534 1910 ---- ---- .269A .269A .348 -.209 .557 1915 ---- ---- .283A .283A .366 -.215 .581 1920 ---- ---- .297A .297A .383 -.223 .606 1925 ---- ---- .311A .311A .402 -.229 .631 1930 ---- ---- .326A .326A .421 -.236 .657 1935 ---- ---- .342A .342A .441 -.242 .683 1940 ---- ---- .361A .361A .461 -.250 .711 1945 ---- ---- .378A .378A .482 -.257 .739 1950 ---- ---- .395A .395A .504 -.263 .767 1955 ---- ---- .414A .414A .526 -.271 .797 1960 ---- ---- .433A .433A .549 -.278 .827 1965 ---- ---- .452A .452A .573 -.284 .857 1970 ---- ---- .472A .472A .597 -.291 .888 1975 ---- ---- .493A .493A .622 -.298 .920 1980 ---- ---- .515A .515A .648 -.305 .953 1985 ---- ---- .537A .537A .674 -.312 .986 1990 ---- ---- .560A .560A .701 -.318 1.019 1995 ---- ---- .584A .584A .729 -.324 1.053 2000 ---- ---- .608A .608A .757 -.331 1.088 2005 ---- ---- .633A .633A .786 -.337 1.123 2010 ---- ---- .658A .658A .815 -.344 1.159 2015 ---- ---- .684A .684A .846 -.350 1.196 2020 ---- ---- .710A .710A .876 -.356 1.232 2025 ---- ---- .737A .737A .908 -.362 1.270 2030 ---- ---- .765A .765A .940 -.367 1.307 2035 ---- ---- .793A .793A .972 -.374 1.346 2040 ---- ---- .822A .822A 1.006 -.378 1.384 2045 ---- ---- .851A .851A 1.039 -.385 1.424 2050 ---- ---- .880A .880A 1.074 -.389 1.463 2055 ---- ---- .910A .910A 1.108 -.395 1.503 2060 ---- ---- .941A .941A 1.144 -.399 1.543 2065 ---- ---- .972A .972A 1.180 -.404 1.584 2070 ---- ---- 1.004A 1.004A 1.216 -.409 1.625 2075 ---- ---- 1.037A 1.037A 1.253 -.413 1.666 2100 ---- ---- 1.207A 1.207A 1.444 -.434 1.878 2125 ---- ---- 1.390A 1.390A 1.646 -.451 2.097 2150 ---- ---- 1.585A 1.585A 1.857 -.465 2.322 2175 ---- ---- 1.790A 1.790A 2.075 -.476 2.551 2200 ---- ---- 2.002A 2.002A 2.299 -.486 2.785 2225 ---- ---- 2.222A 2.222A 2.528 -.493 3.021 2250 ---- ---- 2.445A 2.445A 2.761 -.499 3.260 2275 ---- ---- 2.673A 2.673A 2.997 -.503 3.500 2300 ---- ---- 2.905A 2.905A 3.236 -.507 3.743 2325 ---- ---- 3.140A 3.140A 3.476 -.510 3.986 2350 ---- ---- 3.377A 3.377A 3.718 -.513 4.231 2375 ---- ---- 3.617A 3.617A 3.962 -.515 4.477 2400 ---- ---- 3.858A 3.858A 4.206 -.517 4.723 2425 ---- ---- 4.101A 4.101A 4.451 -.519 4.970 2450 ---- ---- ---- ---- 4.697 -.520 5.217 2475 ---- ---- ---- ---- 4.943 -.522 5.465 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .00 -.01 .01 10050 ---- ---- ---- ---- .00 -.01 .01 10100 ---- ---- ---- ---- .00 -.01 .01 10150 ---- ---- ---- ---- .00 -.01 .01 10200 ---- ---- ---- ---- .00 -.01 .01 10250 ---- ---- ---- ---- .00 -.01 .01 10300 ---- ---- ---- ---- .00 -.01 .01 10350 ---- ---- ---- ---- .00 -.01 .01 10400 ---- ---- ---- ---- .00 -.01 .01 10450 ---- ---- ---- ---- .00 -.01 .01 10500 ---- ---- ---- ---- .00 -.01 .01 10550 ---- ---- ---- ---- .00 -.01 .01 10600 ---- ---- ---- ---- .00 -.01 .01 10650 ---- ---- ---- ---- .00 -.01 .01 10700 ---- ---- ---- ---- .00 -.01 .01 10750 ---- ---- ---- ---- .00 -.01 .01 10800 ---- ---- ---- ---- .00 -.01 .01 10850 ---- ---- ---- ---- .00 -.01 .01 10900 ---- ---- ---- ---- .00 -.01 .01 10950 ---- ---- ---- ---- .00 -.01 .01 11000 ---- ---- ---- ---- .00 -.01 .01 11050 ---- ---- ---- ---- .00 -.01 .01 11100 ---- ---- ---- ---- .00 -.01 .01 11150 ---- ---- ---- ---- .00 -.01 .01 11200 ---- ---- ---- ---- .00 -.01 .01 11250 ---- ---- ---- ---- .00 -.01 .01 11300 ---- ---- ---- ---- .00 -.01 .01 11350 ---- ---- ---- ---- .00 -.01 .01 11400 ---- ---- ---- ---- .00 -.01 .01 11450 ---- ---- ---- ---- .00 -.01 .01 11500 ---- ---- ---- ---- .00 -.01 .01 11550 ---- ---- ---- ---- .00 -.01 .01 11600 ---- ---- ---- ---- .00 -.01 .01 11650 ---- ---- ---- ---- .00 -.01 .01 11700 ---- ---- ---- ---- .00 -.01 .01 11750 ---- ---- ---- ---- .00 -.01 .01 11800 ---- ---- ---- ---- .00 -.01 .01 11850 ---- ---- ---- ---- .00 -.01 .01 11900 ---- ---- ---- ---- .00 -.01 .01 11950 ---- ---- ---- ---- .00 -.01 .01 12000 ---- ---- ---- ---- .00 -.01 .01 12050 ---- ---- ---- ---- .00 -.01 .01 12100 ---- ---- ---- ---- .00 -.01 .01 12150 ---- ---- ---- ---- .00 -.01 .01 12200 ---- ---- ---- ---- .00 -.01 .01 12250 ---- ---- ---- ---- .00 -.01 .01 12300 ---- ---- ---- ---- .00 -.01 .01 12350 ---- ---- ---- ---- .00 -.01 .01 12400 ---- ---- ---- ---- .00 -.01 .01 12450 ---- ---- ---- ---- .00 -.01 .01 12500 ---- ---- ---- ---- .00 -.01 .01 12550 ---- ---- ---- ---- .00 -.01 .01 12600 ---- ---- ---- ---- .00 -.01 .01 12650 ---- ---- ---- ---- .00 -.01 .01 500 ---- ---- ---- ---- 87.43 UNCH 87.43 5750 ---- ---- ---- ---- 34.93 UNCH 34.93 5800 ---- ---- ---- ---- 34.43 UNCH 34.43 5850 ---- ---- ---- ---- 33.93 UNCH 33.93 5900 ---- ---- ---- ---- 33.43 UNCH 33.43 5950 ---- ---- ---- ---- 32.93 UNCH 32.93 6000 ---- ---- ---- ---- 32.43 UNCH 32.43 6050 ---- ---- ---- ---- 31.93 UNCH 31.93 6100 ---- ---- ---- ---- 31.43 UNCH 31.43 6150 ---- ---- ---- ---- 30.93 UNCH 30.93 6200 ---- ---- ---- ---- 30.43 UNCH 30.43 6250 ---- ---- ---- ---- 29.93 UNCH 29.93 6300 ---- ---- ---- ---- 29.43 UNCH 29.43 6350 ---- ---- ---- ---- 28.93 UNCH 28.93 6400 ---- ---- ---- ---- 28.43 UNCH 28.43 6450 ---- ---- ---- ---- 27.93 UNCH 27.93 6500 ---- ---- ---- ---- 27.43 UNCH 27.43 6600 ---- ---- ---- ---- 26.43 UNCH 26.43 6650 ---- ---- ---- ---- 25.93 UNCH 25.93 6700 ---- ---- ---- ---- 25.43 UNCH 25.43 6750 ---- ---- ---- ---- 24.93 UNCH 24.93 6800 ---- ---- ---- ---- 24.43 UNCH 24.43 6850 ---- ---- ---- ---- 23.93 UNCH 23.93 6900 ---- ---- ---- ---- 23.43 UNCH 23.43 6950 ---- ---- ---- ---- 22.93 UNCH 22.93 7000 ---- ---- ---- ---- 22.43 UNCH 22.43 7050 ---- ---- ---- ---- 21.93 UNCH 21.93 7100 ---- ---- ---- ---- 21.43 UNCH 21.43 7150 ---- ---- ---- ---- 20.93 UNCH 20.93 7200 ---- ---- ---- ---- 20.43 UNCH 20.43 7250 ---- ---- ---- ---- 19.93 UNCH 19.93 7300 ---- ---- ---- ---- 19.43 UNCH 19.43 9000 ---- ---- ---- ---- 2.43 UNCH 2.43 9150 ---- ---- ---- ---- .93 UNCH .93 9200 ---- ---- ---- ---- .43 UNCH .43 9250 ---- ---- ---- ---- .00 -.01 .01 9300 ---- ---- ---- ---- .00 -.01 .01 9350 ---- ---- ---- ---- .00 -.01 .01 9400 ---- ---- ---- ---- .00 -.01 .01 9450 ---- ---- ---- ---- .00 -.01 .01 9500 ---- ---- ---- ---- .00 -.01 .01 9550 ---- ---- ---- ---- .00 -.01 .01 9600 ---- ---- ---- ---- .00 -.01 .01 9650 ---- ---- ---- ---- .00 -.01 .01 9700 ---- ---- ---- ---- .00 -.01 .01 9750 ---- ---- ---- ---- .00 -.01 .01 9800 ---- ---- ---- ---- .00 -.01 .01 9850 ---- ---- ---- ---- .00 -.01 .01 9900 ---- ---- ---- ---- .00 -.01 .01 9950 ---- ---- ---- ---- .00 -.01 .01 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 71.18 -1.38 72.56 5700 ---- ---- ---- ---- 22.97 +2.24 20.73 5750 ---- ---- ---- ---- 22.47 +2.24 20.23 5800 ---- ---- ---- ---- 21.97 +2.24 19.73 5850 ---- ---- ---- ---- 21.48 +2.25 19.23 5900 ---- ---- ---- ---- 20.98 +2.25 18.73 5950 ---- ---- ---- ---- 20.48 +2.25 18.23 6000 ---- ---- ---- ---- 19.98 +2.24 17.74 6050 ---- ---- ---- ---- 19.48 +2.24 17.24 6100 ---- ---- ---- ---- 18.98 +2.24 16.74 6150 ---- ---- ---- ---- 18.49 +2.25 16.24 6200 ---- ---- ---- ---- 17.99 +2.25 15.74 6250 ---- ---- ---- ---- 17.49 +2.25 15.24 6300 ---- ---- ---- ---- 16.99 +2.25 14.74 6350 ---- ---- ---- ---- 16.49 +2.24 14.25 6400 ---- ---- ---- ---- 15.99 +2.24 13.75 6450 ---- ---- ---- ---- 15.49 +2.23 13.26 6500 ---- ---- ---- ---- 15.00 +2.23 12.77 6600 ---- ---- ---- ---- 14.00 +2.21 11.79 6650 ---- ---- ---- ---- 13.50 +2.20 11.30 6700 ---- ---- ---- ---- 13.00 +2.18 10.82 6750 ---- ---- ---- ---- 12.50 +2.16 10.34 6800 ---- ---- ---- ---- 12.00 +2.14 9.86 6850 ---- ---- ---- ---- 11.51 +2.12 9.39 6900 ---- ---- ---- ---- 11.01 +2.08 8.93 6950 ---- ---- ---- ---- 10.51 +2.04 8.47 7000 ---- ---- ---- ---- 10.01 +1.99 8.02 7050 ---- ---- ---- ---- 9.51 +1.93 7.58 7100 ---- ---- ---- ---- 9.01 +1.87 7.14 7150 ---- ---- ---- ---- 8.51 +1.79 6.72 7200 ---- ---- ---- ---- 8.02 +1.71 6.31 7250 ---- ---- ---- ---- 7.52 +1.61 5.91 7650 ---- ---- ---- ---- 3.53 ---- ---- 7700 ---- ---- ---- ---- 3.03 ---- ---- 7750 ---- ---- ---- ---- 2.41 ---- ---- 7800 ---- ---- ---- ---- 2.21 -.20 2.41 7850 ---- ---- ---- ---- 2.02 -.17 2.19 7900 ---- ---- ---- ---- 1.84 -.14 1.98 7950 ---- ---- ---- ---- 1.68 -.10 1.78 8000 ---- ---- ---- ---- 1.52 -.08 1.60 8050 ---- ---- ---- ---- 1.38 -.06 1.44 8100 ---- ---- ---- ---- 1.25 -.03 1.28 8150 ---- ---- ---- ---- 1.13 -.01 1.14 8200 ---- ---- ---- ---- 1.02 +.01 1.01 8250 ---- ---- ---- ---- .91 +.01 .90 8300 ---- ---- ---- ---- .82 +.03 .79 8500 ---- ---- ---- ---- .52 +.05 .47 8550 ---- ---- ---- ---- .46 +.06 .40 8600 ---- ---- ---- ---- .41 +.06 .35 8650 ---- ---- ---- ---- .36 +.06 .30 8700 ---- ---- ---- ---- .32 +.06 .26 8750 ---- ---- ---- ---- .28 +.06 .22 8800 ---- ---- ---- ---- .25 +.06 .19 8850 ---- ---- ---- ---- .22 +.06 .16 8900 ---- ---- ---- ---- .19 +.05 .14 8950 ---- ---- ---- ---- .16 +.04 .12 9000 ---- ---- ---- ---- .14 +.04 .10 9050 ---- ---- ---- ---- .13 +.05 .08 9100 ---- ---- ---- ---- .11 +.04 .07 9150 ---- ---- ---- ---- .10 +.04 .06 9200 ---- ---- ---- ---- .08 +.03 .05 9250 ---- ---- ---- ---- .07 +.03 .04 9300 ---- ---- ---- ---- .06 +.02 .04 9350 ---- ---- ---- ---- .06 +.03 .03 9400 ---- ---- ---- ---- .05 +.02 .03 9450 ---- ---- ---- ---- .04 +.02 .02 9500 ---- ---- ---- ---- .04 +.02 .02 9550 ---- ---- ---- ---- .03 +.01 .02 9600 ---- ---- ---- ---- .03 +.02 .01 9650 ---- ---- ---- ---- .02 +.01 .01 9700 ---- ---- ---- ---- .02 +.01 .01 9750 ---- ---- ---- ---- .02 +.01 .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .39 +.22 .17 10050 ---- ---- ---- ---- .36 +.20 .16 10100 ---- ---- ---- ---- .34 +.20 .14 10150 ---- ---- ---- ---- .32 +.19 .13 10200 ---- ---- ---- ---- .29 +.17 .12 10250 ---- ---- ---- ---- .28 +.17 .11 10300 ---- ---- ---- ---- .26 +.16 .10 10350 ---- ---- ---- ---- .24 +.14 .10 10400 ---- ---- ---- ---- .22 +.13 .09 10450 ---- ---- ---- ---- .21 +.13 .08 10500 ---- ---- ---- ---- .19 +.12 .07 10550 ---- ---- ---- ---- .18 +.11 .07 10600 ---- ---- ---- ---- .17 +.11 .06 10650 ---- ---- ---- ---- .16 +.10 .06 10700 ---- ---- ---- ---- .15 +.10 .05 10750 ---- ---- ---- ---- .14 +.09 .05 10800 ---- ---- ---- ---- .13 +.09 .04 10850 ---- ---- ---- ---- .12 +.08 .04 10900 ---- ---- ---- ---- .11 +.07 .04 10950 ---- ---- ---- ---- .10 +.07 .03 11000 ---- ---- ---- ---- .10 +.07 .03 11050 ---- ---- ---- ---- .09 +.06 .03 11100 ---- ---- ---- ---- .08 +.05 .03 11150 ---- ---- ---- ---- .08 +.06 .02 11200 ---- ---- ---- ---- .07 +.05 .02 11250 ---- ---- ---- ---- .07 +.05 .02 11300 ---- ---- ---- ---- .06 +.04 .02 11350 ---- ---- ---- ---- .06 +.04 .02 11400 ---- ---- ---- ---- .05 +.03 .02 11450 ---- ---- ---- ---- .05 +.04 .01 11500 ---- ---- ---- ---- .05 +.04 .01 11550 ---- ---- ---- ---- .04 +.03 .01 11600 ---- ---- ---- ---- .04 +.03 .01 11650 ---- ---- ---- ---- .04 +.03 .01 11700 ---- ---- ---- ---- .03 +.02 .01 11750 ---- ---- ---- ---- .03 +.02 .01 11800 ---- ---- ---- ---- .03 +.02 .01 11850 ---- ---- ---- ---- .03 +.02 .01 11900 ---- ---- ---- ---- .03 +.02 .01 11950 ---- ---- ---- ---- .02 +.01 .01 500 ---- ---- ---- ---- 72.81 +2.08 70.73 5650 ---- ---- ---- ---- 21.71 +2.08 19.63 5700 ---- ---- ---- ---- 21.23 +2.08 19.15 5750 ---- ---- ---- ---- 20.75 +2.08 18.67 5800 ---- ---- ---- ---- 20.27 +2.08 18.19 5850 ---- ---- ---- ---- 19.79 +2.08 17.71 5900 ---- ---- ---- ---- 19.31 +2.07 17.24 5950 ---- ---- ---- ---- 18.84 +2.07 16.77 6000 ---- ---- ---- ---- 18.37 +2.07 16.30 6050 ---- ---- ---- ---- 17.90 +2.07 15.83 6100 ---- ---- ---- ---- 17.44 +2.07 15.37 6150 ---- ---- ---- ---- 16.98 +2.07 14.91 6200 ---- ---- ---- ---- 16.52 +2.06 14.46 6250 ---- ---- ---- ---- 16.06 +2.05 14.01 6300 ---- ---- ---- ---- 15.62 +2.05 13.57 6350 ---- ---- ---- ---- 15.17 +2.04 13.13 6400 ---- ---- ---- ---- 14.73 +2.03 12.70 6450 ---- ---- ---- ---- 14.29 +2.02 12.27 6500 ---- ---- ---- ---- 13.86 +2.01 11.85 6600 ---- ---- ---- ---- 13.02 +1.99 11.03 6650 ---- ---- ---- ---- 12.60 +1.98 10.62 6700 ---- ---- ---- ---- 12.20 +1.97 10.23 6750 ---- ---- ---- ---- 11.80 +1.96 9.84 6800 ---- ---- ---- ---- 11.40 +1.94 9.46 6850 ---- ---- ---- ---- 11.01 +1.92 9.09 6900 ---- ---- ---- ---- 10.63 +1.90 8.73 6950 ---- ---- ---- ---- 10.25 +1.88 8.37 7000 ---- ---- ---- ---- 9.89 +1.87 8.02 7050 ---- ---- ---- ---- 9.53 +1.85 7.68 7100 ---- ---- ---- ---- 9.17 +1.82 7.35 7150 ---- ---- ---- ---- 8.83 +1.80 7.03 7200 ---- ---- ---- ---- 8.49 +1.77 6.72 7450 ---- ---- ---- ---- 6.92 ---- ---- 7500 ---- ---- ---- ---- 6.64 ---- ---- 7550 ---- ---- ---- ---- 6.36 ---- ---- 7600 ---- ---- ---- ---- 6.08 ---- ---- 7650 ---- ---- ---- ---- 5.82 ---- ---- 7700 ---- ---- ---- ---- 5.56 ---- ---- 7750 ---- ---- ---- ---- 5.31 ---- ---- 7800 ---- ---- ---- ---- 5.07 +1.41 3.66 7850 ---- ---- ---- ---- 4.84 +1.38 3.46 7900 ---- ---- ---- ---- 4.61 +1.34 3.27 7950 ---- ---- ---- ---- 4.40 +1.31 3.09 8000 ---- ---- ---- ---- 4.19 +1.27 2.92 8050 ---- ---- ---- ---- 3.98 +1.23 2.75 8100 ---- ---- ---- ---- 3.79 +1.20 2.59 8150 ---- ---- ---- ---- 3.60 +1.16 2.44 8350 ---- ---- ---- ---- 2.92 +1.02 1.90 8400 ---- ---- ---- ---- 2.77 +.99 1.78 8450 ---- ---- ---- ---- 2.62 +.95 1.67 8500 ---- ---- ---- ---- 2.48 +.92 1.56 8550 ---- ---- ---- ---- 2.34 +.88 1.46 8600 ---- ---- ---- ---- 2.21 +.85 1.36 8650 ---- ---- ---- ---- 2.09 +.82 1.27 8700 ---- ---- ---- ---- 1.97 +.78 1.19 8750 ---- ---- ---- ---- 1.86 +.75 1.11 8800 ---- ---- ---- ---- 1.75 +.72 1.03 8850 ---- ---- ---- ---- 1.65 +.69 .96 8900 ---- ---- ---- ---- 1.56 +.67 .89 8950 ---- ---- ---- ---- 1.46 +.63 .83 9000 ---- ---- ---- ---- 1.38 +.61 .77 9050 ---- ---- ---- ---- 1.30 +.58 .72 9100 ---- ---- ---- ---- 1.22 +.55 .67 9150 ---- ---- ---- ---- 1.15 +.53 .62 9200 ---- ---- ---- ---- 1.08 +.50 .58 9250 ---- ---- ---- ---- 1.02 +.48 .54 9300 ---- ---- ---- ---- .96 +.46 .50 9350 ---- ---- ---- ---- .90 +.44 .46 9400 ---- ---- ---- ---- .84 +.41 .43 9450 ---- ---- ---- ---- .79 +.39 .40 9500 ---- ---- ---- ---- .74 +.37 .37 9550 ---- ---- ---- ---- .70 +.36 .34 9600 ---- ---- ---- ---- .65 +.33 .32 9650 ---- ---- ---- ---- .61 +.32 .29 9700 ---- ---- ---- ---- .57 +.30 .27 9750 ---- ---- ---- ---- .54 +.29 .25 9800 ---- ---- ---- ---- .50 +.27 .23 9850 ---- ---- ---- ---- .47 +.26 .21 9900 ---- ---- ---- ---- .44 +.24 .20 9950 ---- ---- ---- ---- .41 +.23 .18 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .82 +.25 .57 10050 ---- ---- ---- ---- .78 +.24 .54 10100 ---- ---- ---- ---- .74 +.23 .51 10150 ---- ---- ---- ---- .70 +.22 .48 10200 ---- ---- ---- ---- .67 +.22 .45 10250 ---- ---- ---- ---- .64 +.21 .43 10300 ---- ---- ---- ---- .60 +.19 .41 10350 ---- ---- ---- ---- .57 +.19 .38 6000 ---- ---- ---- ---- 17.65 +.89 16.76 6050 ---- ---- ---- ---- 17.22 +.90 16.32 6100 ---- ---- ---- ---- 16.79 +.90 15.89 6150 ---- ---- ---- ---- 16.37 +.90 15.47 6200 ---- ---- ---- ---- 15.95 +.90 15.05 6250 ---- ---- ---- ---- 15.54 +.91 14.63 6300 ---- ---- ---- ---- 15.13 +.91 14.22 6350 ---- ---- ---- ---- 14.73 +.91 13.82 6400 ---- ---- ---- ---- 14.33 +.91 13.42 6450 ---- ---- ---- ---- 13.94 +.91 13.03 7500 ---- ---- ---- ---- 7.14 ---- ---- 7550 ---- ---- ---- ---- 6.88 ---- ---- 7600 ---- ---- ---- ---- 6.64 ---- ---- 7650 ---- ---- ---- ---- 6.40 ---- ---- 7700 ---- ---- ---- ---- 6.17 ---- ---- 7750 ---- ---- ---- ---- 5.94 +.79 5.15 7800 ---- ---- ---- ---- 5.72 +.77 4.95 7850 ---- ---- ---- ---- 5.51 +.77 4.74 7900 ---- ---- ---- ---- 5.30 +.75 4.55 7950 ---- ---- ---- ---- 5.10 +.74 4.36 8000 ---- ---- ---- ---- 4.90 +.73 4.17 8050 ---- ---- ---- ---- 4.72 +.72 4.00 8100 ---- ---- ---- ---- 4.53 +.70 3.83 8300 ---- ---- ---- ---- 3.86 +.66 3.20 8350 ---- ---- ---- ---- 3.70 +.64 3.06 8400 ---- ---- ---- ---- 3.55 +.63 2.92 8450 ---- ---- ---- ---- 3.40 +.61 2.79 8500 ---- ---- ---- ---- 3.26 +.60 2.66 8550 ---- ---- ---- ---- 3.13 +.59 2.54 8600 ---- ---- ---- ---- 3.00 +.58 2.42 8650 ---- ---- ---- ---- 2.87 +.56 2.31 8700 ---- ---- ---- ---- 2.75 +.55 2.20 8750 ---- ---- ---- ---- 2.63 +.53 2.10 8800 ---- ---- ---- ---- 2.52 +.52 2.00 8850 ---- ---- ---- ---- 2.41 +.51 1.90 8900 ---- ---- ---- ---- 2.31 +.50 1.81 8950 ---- ---- ---- ---- 2.21 +.49 1.72 9000 ---- ---- ---- ---- 2.11 +.47 1.64 9050 ---- ---- ---- ---- 2.02 +.46 1.56 9100 ---- ---- ---- ---- 1.93 +.45 1.48 9150 ---- ---- ---- ---- 1.84 +.43 1.41 9200 ---- ---- ---- ---- 1.76 +.42 1.34 9250 ---- ---- ---- ---- 1.68 +.41 1.27 9300 ---- ---- ---- ---- 1.60 +.39 1.21 9350 ---- ---- ---- ---- 1.53 +.39 1.14 9400 ---- ---- ---- ---- 1.46 +.37 1.09 9450 ---- ---- ---- ---- 1.39 +.36 1.03 9500 ---- ---- ---- ---- 1.33 +.35 .98 9550 ---- ---- ---- ---- 1.27 +.34 .93 9600 ---- ---- ---- ---- 1.21 +.33 .88 9650 ---- ---- ---- ---- 1.15 +.32 .83 9700 ---- ---- ---- ---- 1.10 +.31 .79 9750 ---- ---- ---- ---- 1.04 +.29 .75 9800 ---- ---- ---- ---- .99 +.28 .71 9850 ---- ---- ---- ---- .95 +.28 .67 9900 ---- ---- ---- ---- .90 +.27 .63 9950 ---- ---- ---- ---- .86 +.26 .60 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 17.56 +.81 16.75 6050 ---- ---- ---- ---- 17.16 +.81 16.35 6100 ---- ---- ---- ---- 16.76 +.81 15.95 6150 ---- ---- ---- ---- 16.36 +.80 15.56 6200 ---- ---- ---- ---- 15.97 +.80 15.17 6250 ---- ---- ---- ---- 15.59 +.80 14.79 6300 ---- ---- ---- ---- 15.21 +.80 14.41 6350 ---- ---- ---- ---- 14.83 +.79 14.04 6400 ---- ---- ---- ---- 14.47 +.80 13.67 6450 ---- ---- ---- ---- 14.10 +.79 13.31 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 18.04 +.88 17.16 6000 ---- ---- ---- ---- 17.66 +.89 16.77 6050 ---- ---- ---- ---- 17.28 +.89 16.39 6100 ---- ---- ---- ---- 16.90 +.88 16.02 6150 ---- ---- ---- ---- 16.53 +.88 15.65 6200 ---- ---- ---- ---- 16.17 +.89 15.28 6250 ---- ---- ---- ---- 15.80 +.88 14.92 6300 ---- ---- ---- ---- 15.45 +.88 14.57 6350 ---- ---- ---- ---- 15.10 +.88 14.22 6400 ---- ---- ---- ---- 14.75 +.88 13.87 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 18.40 +.94 17.46 5950 ---- ---- ---- ---- 18.03 +.95 17.08 6000 ---- ---- ---- ---- 17.66 +.95 16.71 6050 ---- ---- ---- ---- 17.30 +.95 16.35 6100 ---- ---- ---- ---- 16.94 +.95 15.99 6150 ---- ---- ---- ---- 16.59 +.96 15.63 6200 ---- ---- ---- ---- 16.24 +.96 15.28 6250 ---- ---- ---- ---- 15.89 +.95 14.94 6300 ---- ---- ---- ---- 15.55 +.95 14.60 6350 ---- ---- ---- ---- 15.22 +.96 14.26 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 18.43 +.90 17.53 5950 ---- ---- ---- ---- 18.07 +.89 17.18 6000 ---- ---- ---- ---- 17.72 +.90 16.82 6050 ---- ---- ---- ---- 17.37 +.89 16.48 6100 ---- ---- ---- ---- 17.03 +.89 16.14 6150 ---- ---- ---- ---- 16.69 +.89 15.80 6200 ---- ---- ---- ---- 16.35 +.89 15.46 6250 ---- ---- ---- ---- 16.02 +.88 15.14 6300 ---- ---- ---- ---- 15.70 +.89 14.81 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 18.82 +.88 17.94 5900 ---- ---- ---- ---- 18.47 +.87 17.60 5950 ---- ---- ---- ---- 18.13 +.87 17.26 6000 ---- ---- ---- ---- 17.79 +.87 16.92 6050 ---- ---- ---- ---- 17.46 +.87 16.59 6100 ---- ---- ---- ---- 17.13 +.87 16.26 6150 ---- ---- ---- ---- 16.80 +.86 15.94 6200 ---- ---- ---- ---- 16.48 +.86 15.62 6250 ---- ---- ---- ---- 16.16 +.85 15.31 6300 ---- ---- ---- ---- 15.85 +.85 15.00 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 18.77 +1.09 17.68 5900 ---- ---- ---- ---- 18.43 +1.09 17.34 5950 ---- ---- ---- ---- 18.09 +1.08 17.01 6000 ---- ---- ---- ---- 17.76 +1.08 16.68 6050 ---- ---- ---- ---- 17.43 +1.08 16.35 6100 ---- ---- ---- ---- 17.11 +1.08 16.03 6150 ---- ---- ---- ---- 16.79 +1.07 15.72 6200 ---- ---- ---- ---- 16.47 +1.06 15.41 6250 ---- ---- ---- ---- 16.16 +1.06 15.10 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 19.02 +1.01 18.01 5850 ---- ---- ---- ---- 18.68 +1.00 17.68 5900 ---- ---- ---- ---- 18.35 +1.00 17.35 5950 ---- ---- ---- ---- 18.03 +1.00 17.03 6000 ---- ---- ---- ---- 17.70 +.98 16.72 6050 ---- ---- ---- ---- 17.39 +.99 16.40 6100 ---- ---- ---- ---- 17.07 +.98 16.09 6150 ---- ---- ---- ---- 16.76 +.97 15.79 6200 ---- ---- ---- ---- 16.46 +.97 15.49 6250 ---- ---- ---- ---- 16.15 +.96 15.19 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 19.11 +1.10 18.01 5850 ---- ---- ---- ---- 18.79 +1.10 17.69 5900 ---- ---- ---- ---- 18.47 +1.09 17.38 5950 ---- ---- ---- ---- 18.15 +1.08 17.07 6000 ---- ---- ---- ---- 17.84 +1.08 16.76 6050 ---- ---- ---- ---- 17.54 +1.08 16.46 6100 ---- ---- ---- ---- 17.24 +1.08 16.16 6150 ---- ---- ---- ---- 16.94 +1.07 15.87 6200 ---- ---- ---- ---- 16.65 +1.07 15.58 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 19.32 +1.15 18.17 5800 ---- ---- ---- ---- 19.00 +1.15 17.85 5850 ---- ---- ---- ---- 18.68 +1.14 17.54 5900 ---- ---- ---- ---- 18.37 +1.13 17.24 5950 ---- ---- ---- ---- 18.06 +1.13 16.93 6000 ---- ---- ---- ---- 17.76 +1.13 16.63 6050 ---- ---- ---- ---- 17.46 +1.12 16.34 6100 ---- ---- ---- ---- 17.16 +1.11 16.05 6150 ---- ---- ---- ---- 16.87 +1.11 15.76 6200 ---- ---- ---- ---- 16.58 +1.10 15.48 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 19.23 +1.16 18.07 5800 ---- ---- ---- ---- 18.91 +1.15 17.76 5850 ---- ---- ---- ---- 18.60 +1.14 17.46 5900 ---- ---- ---- ---- 18.30 +1.14 17.16 5950 ---- ---- ---- ---- 17.99 +1.12 16.87 6000 ---- ---- ---- ---- 17.69 +1.12 16.57 6050 ---- ---- ---- ---- 17.40 +1.11 16.29 6100 ---- ---- ---- ---- 17.11 +1.11 16.00 6150 ---- ---- ---- ---- 16.82 +1.09 15.73 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 19.53 +1.20 18.33 5750 ---- ---- ---- ---- 19.22 +1.19 18.03 5800 ---- ---- ---- ---- 18.91 +1.18 17.73 5850 ---- ---- ---- ---- 18.60 +1.17 17.43 5900 ---- ---- ---- ---- 18.30 +1.16 17.14 5950 ---- ---- ---- ---- 18.00 +1.14 16.86 6000 ---- ---- ---- ---- 17.71 +1.13 16.58 6050 ---- ---- ---- ---- 17.42 +1.12 16.30 6100 ---- ---- ---- ---- 17.13 +1.11 16.02 6150 ---- ---- ---- ---- 16.85 +1.10 15.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.57 UNCH 7.57 10050 ---- ---- ---- ---- 8.07 UNCH 8.07 10100 ---- ---- ---- ---- 8.57 UNCH 8.57 10150 ---- ---- ---- ---- 9.07 UNCH 9.07 10200 ---- ---- ---- ---- 9.57 UNCH 9.57 10250 ---- ---- ---- ---- 10.07 UNCH 10.07 10300 ---- ---- ---- ---- 10.57 UNCH 10.57 10350 ---- ---- ---- ---- 11.07 UNCH 11.07 10400 ---- ---- ---- ---- 11.57 UNCH 11.57 10450 ---- ---- ---- ---- 12.07 UNCH 12.07 10500 ---- ---- ---- ---- 12.57 UNCH 12.57 10550 ---- ---- ---- ---- 13.07 UNCH 13.07 10600 ---- ---- ---- ---- 13.57 UNCH 13.57 10650 ---- ---- ---- ---- 14.07 UNCH 14.07 10700 ---- ---- ---- ---- 14.57 UNCH 14.57 10750 ---- ---- ---- ---- 15.07 UNCH 15.07 10800 ---- ---- ---- ---- 15.57 UNCH 15.57 10850 ---- ---- ---- ---- 16.07 UNCH 16.07 10900 ---- ---- ---- ---- 16.57 UNCH 16.57 10950 ---- ---- ---- ---- 17.07 UNCH 17.07 11000 ---- ---- ---- ---- 17.57 UNCH 17.57 11050 ---- ---- ---- ---- 18.07 UNCH 18.07 11100 ---- ---- ---- ---- 18.57 UNCH 18.57 11150 ---- ---- ---- ---- 19.07 UNCH 19.07 11200 ---- ---- ---- ---- 19.57 UNCH 19.57 11250 ---- ---- ---- ---- 20.07 UNCH 20.07 11300 ---- ---- ---- ---- 20.57 UNCH 20.57 11350 ---- ---- ---- ---- 21.07 UNCH 21.07 11400 ---- ---- ---- ---- 21.57 UNCH 21.57 11450 ---- ---- ---- ---- 22.07 UNCH 22.07 11500 ---- ---- ---- ---- 22.57 UNCH 22.57 11550 ---- ---- ---- ---- 23.07 UNCH 23.07 11600 ---- ---- ---- ---- 23.57 UNCH 23.57 11650 ---- ---- ---- ---- 24.07 UNCH 24.07 11700 ---- ---- ---- ---- 24.57 UNCH 24.57 11750 ---- ---- ---- ---- 25.07 UNCH 25.07 11800 ---- ---- ---- ---- 25.57 UNCH 25.57 11850 ---- ---- ---- ---- 26.07 UNCH 26.07 11900 ---- ---- ---- ---- 26.57 UNCH 26.57 11950 ---- ---- ---- ---- 27.07 UNCH 27.07 12000 ---- ---- ---- ---- 27.57 UNCH 27.57 12050 ---- ---- ---- ---- 28.07 UNCH 28.07 12100 ---- ---- ---- ---- 28.57 UNCH 28.57 12150 ---- ---- ---- ---- 29.07 UNCH 29.07 12200 ---- ---- ---- ---- 29.57 UNCH 29.57 12250 ---- ---- ---- ---- 30.07 UNCH 30.07 12300 ---- ---- ---- ---- 30.57 UNCH 30.57 12350 ---- ---- ---- ---- 31.07 UNCH 31.07 12400 ---- ---- ---- ---- 31.57 UNCH 31.57 12450 ---- ---- ---- ---- 32.07 UNCH 32.07 12500 ---- ---- ---- ---- 32.57 UNCH 32.57 12550 ---- ---- ---- ---- 33.07 UNCH 33.07 12600 ---- ---- ---- ---- 33.57 UNCH 33.57 12650 ---- ---- ---- ---- 34.07 UNCH 34.07 500 ---- ---- ---- ---- .00 -.01 .01 5750 ---- ---- ---- ---- .00 -.01 .01 5800 ---- ---- ---- ---- .00 -.01 .01 5850 ---- ---- ---- ---- .00 -.01 .01 5900 ---- ---- ---- ---- .00 -.01 .01 5950 ---- ---- ---- ---- .00 -.01 .01 6000 ---- ---- ---- ---- .00 -.01 .01 6050 ---- ---- ---- ---- .00 -.01 .01 6100 ---- ---- ---- ---- .00 -.01 .01 6150 ---- ---- ---- ---- .00 -.01 .01 6200 ---- ---- ---- ---- .00 -.01 .01 6250 ---- ---- ---- ---- .00 -.01 .01 6300 ---- ---- ---- ---- .00 -.01 .01 6350 ---- ---- ---- ---- .00 -.01 .01 6400 ---- ---- ---- ---- .00 -.01 .01 6450 ---- ---- ---- ---- .00 -.01 .01 6500 ---- ---- ---- ---- .00 -.01 .01 6600 ---- ---- ---- ---- .00 -.01 .01 6650 ---- ---- ---- ---- .00 -.01 .01 6700 ---- ---- ---- ---- .00 -.01 .01 6750 ---- ---- ---- ---- .00 -.01 .01 6800 ---- ---- ---- ---- .00 -.01 .01 6850 ---- ---- ---- ---- .00 -.01 .01 6900 ---- ---- ---- ---- .00 -.01 .01 6950 ---- ---- ---- ---- .00 -.01 .01 7000 ---- ---- ---- ---- .00 -.01 .01 7050 ---- ---- ---- ---- .00 -.01 .01 7100 ---- ---- ---- ---- .00 -.01 .01 7150 ---- ---- ---- ---- .00 -.01 .01 7200 ---- ---- ---- ---- .00 -.01 .01 7250 ---- ---- ---- ---- .00 -.01 .01 7300 ---- ---- ---- ---- .00 -.01 .01 9000 ---- ---- ---- ---- .00 -.01 .01 100 9150 ---- ---- ---- ---- .00 -.01 .01 9200 ---- ---- ---- ---- .00 -.01 .01 9250 ---- ---- ---- ---- .07 UNCH .07 9300 ---- ---- ---- ---- .57 UNCH .57 9350 ---- ---- ---- ---- 1.07 UNCH 1.07 9400 ---- ---- ---- ---- 1.57 UNCH 1.57 9450 ---- ---- ---- ---- 2.07 UNCH 2.07 9500 ---- ---- ---- ---- 2.57 UNCH 2.57 9550 ---- ---- ---- ---- 3.07 UNCH 3.07 9600 ---- ---- ---- ---- 3.57 UNCH 3.57 9650 ---- ---- ---- ---- 4.07 UNCH 4.07 9700 ---- ---- ---- ---- 4.57 UNCH 4.57 9750 ---- ---- ---- ---- 5.07 UNCH 5.07 9800 ---- ---- ---- ---- 5.57 UNCH 5.57 9850 ---- ---- ---- ---- 6.07 UNCH 6.07 9900 ---- ---- ---- ---- 6.57 UNCH 6.57 9950 ---- ---- ---- ---- 7.07 UNCH 7.07 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 19.92 -2.24 22.16 10050 ---- ---- ---- ---- 20.42 -2.24 22.66 10100 ---- ---- ---- ---- 20.92 -2.24 23.16 10150 ---- ---- ---- ---- 21.42 -2.24 23.66 10200 ---- ---- ---- ---- 21.91 -2.25 24.16 10250 ---- ---- ---- ---- 22.41 -2.24 24.65 10300 ---- ---- ---- ---- 22.91 -2.24 25.15 10350 ---- ---- ---- ---- 23.41 -2.24 25.65 10400 ---- ---- ---- ---- 23.91 -2.24 26.15 10450 ---- ---- ---- ---- 24.41 -2.24 26.65 10500 ---- ---- ---- ---- 24.91 -2.24 27.15 10550 ---- ---- ---- ---- 25.40 -2.25 27.65 10600 ---- ---- ---- ---- 25.90 -2.24 28.14 10650 ---- ---- ---- ---- 26.40 -2.24 28.64 10700 ---- ---- ---- ---- 26.90 -2.24 29.14 10750 ---- ---- ---- ---- 27.40 -2.24 29.64 10800 ---- ---- ---- ---- 27.90 -2.24 30.14 10850 ---- ---- ---- ---- 28.40 -2.24 30.64 10900 ---- ---- ---- ---- 28.89 -2.24 31.13 10950 ---- ---- ---- ---- 29.39 -2.24 31.63 11000 ---- ---- ---- ---- 29.89 -2.24 32.13 11050 ---- ---- ---- ---- 30.39 -2.24 32.63 11100 ---- ---- ---- ---- 30.89 -2.24 33.13 11150 ---- ---- ---- ---- 31.39 -2.24 33.63 11200 ---- ---- ---- ---- 31.89 -2.24 34.13 11250 ---- ---- ---- ---- 32.38 -2.24 34.62 11300 ---- ---- ---- ---- 32.88 -2.24 35.12 11350 ---- ---- ---- ---- 33.38 -2.24 35.62 11400 ---- ---- ---- ---- 33.88 -2.24 36.12 11450 ---- ---- ---- ---- 34.38 -2.24 36.62 11500 ---- ---- ---- ---- 34.88 -2.24 37.12 11550 ---- ---- ---- ---- 35.37 -2.24 37.61 11600 ---- ---- ---- ---- 35.87 -2.24 38.11 11650 ---- ---- ---- ---- 36.37 -2.24 38.61 11700 ---- ---- ---- ---- 36.87 -2.24 39.11 11750 ---- ---- ---- ---- 37.37 -2.24 39.61 11800 ---- ---- ---- ---- 37.87 -2.24 40.11 11850 ---- ---- ---- ---- 38.37 -2.24 40.61 11900 ---- ---- ---- ---- 38.86 -2.24 41.10 11950 ---- ---- ---- ---- 39.36 -2.24 41.60 12000 ---- ---- ---- ---- 39.86 -2.24 42.10 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 -.01 .02 6500 ---- ---- ---- ---- .01 -.01 .02 6600 ---- ---- ---- ---- .01 -.03 .04 6650 ---- ---- ---- ---- .01 -.04 .05 6700 ---- ---- ---- ---- .01 -.06 .07 6750 ---- ---- ---- ---- .01 -.08 .09 6800 ---- ---- ---- ---- .01 -.10 .11 6850 ---- ---- ---- ---- .01 -.13 .14 6900 ---- ---- ---- ---- .01 -.17 .18 6950 ---- ---- ---- ---- .01 -.21 .22 7000 ---- ---- ---- ---- .01 -.25 .26 7050 ---- ---- ---- ---- .01 -.31 .32 7100 ---- ---- ---- ---- .01 -.38 .39 7150 ---- ---- ---- ---- .01 -.45 .46 7200 ---- ---- ---- ---- .01 -.53 .54 7250 ---- ---- ---- ---- .01 -.63 .64 7650 ---- ---- ---- ---- .01 ---- ---- 7700 ---- ---- ---- ---- .01 ---- ---- 7750 ---- ---- ---- ---- .01 ---- ---- 7800 ---- ---- ---- ---- .19 -2.44 2.63 7850 ---- ---- ---- ---- .49 -2.42 2.91 7900 ---- ---- ---- ---- .82 -2.37 3.19 7950 ---- ---- ---- ---- 1.15 -2.35 3.50 8000 ---- ---- ---- ---- 1.49 -2.32 3.81 8050 ---- ---- ---- ---- 1.85 -2.30 4.15 8100 ---- ---- ---- ---- 2.22 -2.27 4.49 8150 ---- ---- ---- ---- 2.59 -2.26 4.85 8200 ---- ---- ---- ---- 2.98 -2.24 5.22 8250 ---- ---- ---- ---- 3.38 -2.22 5.60 8300 ---- ---- ---- ---- 3.78 -2.22 6.00 8500 ---- ---- ---- ---- 5.47 -2.19 7.66 8550 ---- ---- ---- ---- 5.91 -2.19 8.10 8600 ---- ---- ---- ---- 6.36 -2.18 8.54 8650 ---- ---- ---- ---- 6.81 -2.19 9.00 8700 ---- ---- ---- ---- 7.27 -2.18 9.45 8750 ---- ---- ---- ---- 7.73 -2.18 9.91 8800 ---- ---- ---- ---- 8.19 -2.19 10.38 8850 ---- ---- ---- ---- 8.66 -2.19 10.85 8900 ---- ---- ---- ---- 9.13 -2.19 11.32 8950 ---- ---- ---- ---- 9.61 -2.19 11.80 9000 ---- ---- ---- ---- 10.08 -2.20 12.28 100 9050 ---- ---- ---- ---- 10.56 -2.21 12.77 9100 ---- ---- ---- ---- 11.05 -2.20 13.25 9150 ---- ---- ---- ---- 11.53 -2.21 13.74 9200 ---- ---- ---- ---- 12.02 -2.21 14.23 9250 ---- ---- ---- ---- 12.51 -2.21 14.72 9300 ---- ---- ---- ---- 12.99 -2.22 15.21 9350 ---- ---- ---- ---- 13.49 -2.21 15.70 9400 ---- ---- ---- ---- 13.98 -2.22 16.20 9450 ---- ---- ---- ---- 14.47 -2.22 16.69 9500 ---- ---- ---- ---- 14.96 -2.23 17.19 9550 ---- ---- ---- ---- 15.46 -2.22 17.68 9600 ---- ---- ---- ---- 15.95 -2.23 18.18 9650 ---- ---- ---- ---- 16.44 -2.23 18.67 9700 ---- ---- ---- ---- 16.94 -2.23 19.17 9750 ---- ---- ---- ---- 17.44 -2.23 19.67 9800 ---- ---- ---- ---- 17.93 -2.24 20.17 9850 ---- ---- ---- ---- 18.43 -2.24 20.67 9900 ---- ---- ---- ---- 18.92 -2.25 21.17 9950 ---- ---- ---- ---- 19.42 -2.24 21.66 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 21.98 -1.86 23.84 10050 ---- ---- ---- ---- 22.45 -1.87 24.32 10100 ---- ---- ---- ---- 22.93 -1.88 24.81 10150 ---- ---- ---- ---- 23.40 -1.89 25.29 10200 ---- ---- ---- ---- 23.88 -1.90 25.78 10250 ---- ---- ---- ---- 24.35 -1.92 26.27 10300 ---- ---- ---- ---- 24.83 -1.92 26.75 10350 ---- ---- ---- ---- 25.31 -1.93 27.24 10400 ---- ---- ---- ---- 25.79 -1.94 27.73 10450 ---- ---- ---- ---- 26.27 -1.95 28.22 10500 ---- ---- ---- ---- 26.76 -1.95 28.71 10550 ---- ---- ---- ---- 27.24 -1.96 29.20 10600 ---- ---- ---- ---- 27.73 -1.96 29.69 10650 ---- ---- ---- ---- 28.21 -1.98 30.19 10700 ---- ---- ---- ---- 28.70 -1.98 30.68 10750 ---- ---- ---- ---- 29.18 -1.99 31.17 10800 ---- ---- ---- ---- 29.67 -1.99 31.66 10850 ---- ---- ---- ---- 30.16 -2.00 32.16 10900 ---- ---- ---- ---- 30.65 -2.00 32.65 10950 ---- ---- ---- ---- 31.14 -2.00 33.14 11000 ---- ---- ---- ---- 31.63 -2.01 33.64 11050 ---- ---- ---- ---- 32.12 -2.01 34.13 11100 ---- ---- ---- ---- 32.61 -2.02 34.63 11150 ---- ---- ---- ---- 33.10 -2.02 35.12 11200 ---- ---- ---- ---- 33.59 -2.03 35.62 11250 ---- ---- ---- ---- 34.08 -2.03 36.11 11300 ---- ---- ---- ---- 34.57 -2.04 36.61 11350 ---- ---- ---- ---- 35.07 -2.03 37.10 11400 ---- ---- ---- ---- 35.56 -2.04 37.60 11450 ---- ---- ---- ---- 36.05 -2.04 38.09 11500 ---- ---- ---- ---- 36.55 -2.03 38.58 11550 ---- ---- ---- ---- 37.04 -2.04 39.08 11600 ---- ---- ---- ---- 37.53 -2.05 39.58 11650 ---- ---- ---- ---- 38.03 -2.05 40.08 11700 ---- ---- ---- ---- 38.52 -2.05 40.57 11750 ---- ---- ---- ---- 39.02 -2.05 41.07 11800 ---- ---- ---- ---- 39.51 -2.06 41.57 11850 ---- ---- ---- ---- 40.01 -2.05 42.06 11900 ---- ---- ---- ---- 40.50 -2.06 42.56 11950 ---- ---- ---- ---- 41.00 -2.06 43.06 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .08 UNCH .08 5700 ---- ---- ---- ---- .09 UNCH .09 5750 ---- ---- ---- ---- .11 +.01 .10 5800 ---- ---- ---- ---- .12 UNCH .12 5850 ---- ---- ---- ---- .14 UNCH .14 5900 ---- ---- ---- ---- .16 -.01 .17 5950 ---- ---- ---- ---- .19 UNCH .19 6000 ---- ---- ---- ---- .21 -.01 .22 6050 ---- ---- ---- ---- .24 -.01 .25 6100 ---- ---- ---- ---- .27 -.02 .29 6150 ---- ---- ---- ---- .31 -.02 .33 6200 ---- ---- ---- ---- .35 -.02 .37 6250 ---- ---- ---- ---- .39 -.03 .42 6300 ---- ---- ---- ---- .44 -.03 .47 6350 ---- ---- ---- ---- .49 -.04 .53 6400 ---- ---- ---- ---- .55 -.04 .59 6450 ---- ---- ---- ---- .61 -.05 .66 6500 ---- ---- ---- ---- .68 -.06 .74 6600 ---- ---- ---- ---- .83 -.08 .91 6650 ---- ---- ---- ---- .91 -.09 1.00 6700 ---- ---- ---- ---- 1.00 -.11 1.11 6750 ---- ---- ---- ---- 1.09 -.13 1.22 6800 ---- ---- ---- ---- 1.19 -.14 1.33 6850 ---- ---- ---- ---- 1.30 -.16 1.46 6900 ---- ---- ---- ---- 1.42 -.17 1.59 6950 ---- ---- ---- ---- 1.54 -.19 1.73 7000 ---- ---- ---- ---- 1.67 -.21 1.88 7050 ---- ---- ---- ---- 1.81 -.23 2.04 7100 ---- ---- ---- ---- 1.95 -.25 2.20 7150 ---- ---- ---- ---- 2.10 -.28 2.38 7200 ---- ---- ---- ---- 2.26 -.30 2.56 7450 ---- ---- ---- ---- 3.18 ---- ---- 7500 ---- ---- ---- ---- 3.39 ---- ---- 7550 ---- ---- ---- ---- 3.60 ---- ---- 7600 ---- ---- ---- ---- 3.83 ---- ---- 7650 ---- ---- ---- ---- 4.06 ---- ---- 7700 ---- ---- ---- ---- 4.30 ---- ---- 7750 ---- ---- ---- ---- 4.55 ---- ---- 7800 ---- ---- ---- ---- 4.80 -.67 5.47 7850 ---- ---- ---- ---- 5.07 -.70 5.77 7900 ---- ---- ---- ---- 5.34 -.74 6.08 7950 ---- ---- ---- ---- 5.62 -.77 6.39 8000 ---- ---- ---- ---- 5.91 -.80 6.71 8050 ---- ---- ---- ---- 6.20 -.84 7.04 8100 ---- ---- ---- ---- 6.50 -.88 7.38 8150 ---- ---- ---- ---- 6.81 -.91 7.72 8350 ---- ---- ---- ---- 8.12 -1.05 9.17 8400 ---- ---- ---- ---- 8.46 -1.09 9.55 8450 ---- ---- ---- ---- 8.81 -1.12 9.93 8500 ---- ---- ---- ---- 9.17 -1.15 10.32 8550 ---- ---- ---- ---- 9.53 -1.19 10.72 8600 ---- ---- ---- ---- 9.90 -1.22 11.12 8650 ---- ---- ---- ---- 10.27 -1.26 11.53 8700 ---- ---- ---- ---- 10.65 -1.29 11.94 8750 ---- ---- ---- ---- 11.03 -1.33 12.36 8800 ---- ---- ---- ---- 11.42 -1.36 12.78 8850 ---- ---- ---- ---- 11.82 -1.38 13.20 8900 ---- ---- ---- ---- 12.22 -1.41 13.63 8950 ---- ---- ---- ---- 12.62 -1.45 14.07 9000 ---- ---- ---- ---- 13.03 -1.47 14.50 100 9050 ---- ---- ---- ---- 13.45 -1.50 14.95 9100 ---- ---- ---- ---- 13.87 -1.52 15.39 9150 ---- ---- ---- ---- 14.30 -1.54 15.84 9200 ---- ---- ---- ---- 14.72 -1.58 16.30 9250 ---- ---- ---- ---- 15.16 -1.59 16.75 9300 ---- ---- ---- ---- 15.59 -1.62 17.21 9350 ---- ---- ---- ---- 16.03 -1.64 17.67 9400 ---- ---- ---- ---- 16.47 -1.67 18.14 9450 ---- ---- ---- ---- 16.92 -1.68 18.60 9500 ---- ---- ---- ---- 17.37 -1.70 19.07 9550 ---- ---- ---- ---- 17.82 -1.72 19.54 9600 ---- ---- ---- ---- 18.27 -1.74 20.01 9650 ---- ---- ---- ---- 18.73 -1.75 20.48 9700 ---- ---- ---- ---- 19.19 -1.77 20.96 9750 ---- ---- ---- ---- 19.65 -1.79 21.44 9800 ---- ---- ---- ---- 20.11 -1.80 21.91 9850 ---- ---- ---- ---- 20.58 -1.81 22.39 9900 ---- ---- ---- ---- 21.04 -1.83 22.87 9950 ---- ---- ---- ---- 21.51 -1.85 23.36 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 23.44 -.57 24.01 10050 ---- ---- ---- ---- 23.89 -.58 24.47 10100 ---- ---- ---- ---- 24.35 -.59 24.94 10150 ---- ---- ---- ---- 24.81 -.60 25.41 10200 ---- ---- ---- ---- 25.27 -.60 25.87 10250 ---- ---- ---- ---- 25.73 -.61 26.34 10300 ---- ---- ---- ---- 26.19 -.62 26.81 10350 ---- ---- ---- ---- 26.66 -.63 27.29 6000 ---- ---- ---- ---- .68 +.08 .60 6050 ---- ---- ---- ---- .74 +.08 .66 6100 ---- ---- ---- ---- .81 +.08 .73 6150 ---- ---- ---- ---- .88 +.08 .80 6200 ---- ---- ---- ---- .96 +.09 .87 6250 ---- ---- ---- ---- 1.04 +.09 .95 6300 ---- ---- ---- ---- 1.12 +.08 1.04 6350 ---- ---- ---- ---- 1.22 +.09 1.13 6400 ---- ---- ---- ---- 1.31 +.08 1.23 6450 ---- ---- ---- ---- 1.42 +.09 1.33 7500 ---- ---- ---- ---- 5.01 ---- ---- 7550 ---- ---- ---- ---- 5.25 ---- ---- 7600 ---- ---- ---- ---- 5.50 ---- ---- 7650 ---- ---- ---- ---- 5.75 ---- ---- 7700 ---- ---- ---- ---- 6.02 ---- ---- 7750 ---- ---- ---- ---- 6.29 -.03 6.32 7800 ---- ---- ---- ---- 6.56 -.05 6.61 7850 ---- ---- ---- ---- 6.84 -.06 6.90 7900 ---- ---- ---- ---- 7.13 -.07 7.20 7950 ---- ---- ---- ---- 7.43 -.08 7.51 8000 ---- ---- ---- ---- 7.73 -.09 7.82 8050 ---- ---- ---- ---- 8.03 -.11 8.14 8100 ---- ---- ---- ---- 8.34 -.12 8.46 8300 ---- ---- ---- ---- 9.65 -.16 9.81 8350 ---- ---- ---- ---- 9.99 -.18 10.17 8400 ---- ---- ---- ---- 10.33 -.19 10.52 8450 ---- ---- ---- ---- 10.68 -.21 10.89 8500 ---- ---- ---- ---- 11.03 -.22 11.25 8550 ---- ---- ---- ---- 11.39 -.24 11.63 8600 ---- ---- ---- ---- 11.76 -.24 12.00 8650 ---- ---- ---- ---- 12.13 -.26 12.39 8700 ---- ---- ---- ---- 12.50 -.27 12.77 8750 ---- ---- ---- ---- 12.88 -.28 13.16 8800 ---- ---- ---- ---- 13.26 -.30 13.56 8850 ---- ---- ---- ---- 13.65 -.31 13.96 8900 ---- ---- ---- ---- 14.04 -.32 14.36 8950 ---- ---- ---- ---- 14.43 -.34 14.77 9000 ---- ---- ---- ---- 14.83 -.35 15.18 9050 ---- ---- ---- ---- 15.23 -.36 15.59 9100 ---- ---- ---- ---- 15.64 -.37 16.01 9150 ---- ---- ---- ---- 16.05 -.38 16.43 9200 ---- ---- ---- ---- 16.46 -.40 16.86 9250 ---- ---- ---- ---- 16.87 -.42 17.29 9300 ---- ---- ---- ---- 17.29 -.43 17.72 9350 ---- ---- ---- ---- 17.71 -.44 18.15 9400 ---- ---- ---- ---- 18.14 -.45 18.59 9450 ---- ---- ---- ---- 18.57 -.46 19.03 9500 ---- ---- ---- ---- 19.00 -.47 19.47 9550 ---- ---- ---- ---- 19.43 -.48 19.91 9600 ---- ---- ---- ---- 19.87 -.49 20.36 9650 ---- ---- ---- ---- 20.30 -.51 20.81 9700 ---- ---- ---- ---- 20.75 -.51 21.26 9750 ---- ---- ---- ---- 21.19 -.52 21.71 9800 ---- ---- ---- ---- 21.63 -.54 22.17 9850 ---- ---- ---- ---- 22.08 -.55 22.63 9900 ---- ---- ---- ---- 22.53 -.55 23.08 9950 ---- ---- ---- ---- 22.98 -.57 23.55 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- 1.19 +.02 1.17 6050 ---- ---- ---- ---- 1.28 +.02 1.26 6100 ---- ---- ---- ---- 1.37 +.02 1.35 6150 ---- ---- ---- ---- 1.47 +.02 1.45 6200 ---- ---- ---- ---- 1.57 +.01 1.56 6250 ---- ---- ---- ---- 1.68 +.01 1.67 6300 ---- ---- ---- ---- 1.79 +.01 1.78 6350 ---- ---- ---- ---- 1.91 UNCH 1.91 6400 ---- ---- ---- ---- 2.04 +.01 2.03 6450 ---- ---- ---- ---- 2.17 +.01 2.16 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- 1.66 +.07 1.59 6000 ---- ---- ---- ---- 1.76 +.06 1.70 6050 ---- ---- ---- ---- 1.88 +.07 1.81 6100 ---- ---- ---- ---- 1.99 +.07 1.92 6150 ---- ---- ---- ---- 2.11 +.07 2.04 6200 ---- ---- ---- ---- 2.24 +.07 2.17 6250 ---- ---- ---- ---- 2.37 +.07 2.30 6300 ---- ---- ---- ---- 2.50 +.06 2.44 6350 ---- ---- ---- ---- 2.64 +.06 2.58 6400 ---- ---- ---- ---- 2.79 +.06 2.73 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 2.01 +.14 1.87 5950 ---- ---- ---- ---- 2.13 +.15 1.98 6000 ---- ---- ---- ---- 2.25 +.15 2.10 6050 ---- ---- ---- ---- 2.37 +.14 2.23 6100 ---- ---- ---- ---- 2.51 +.16 2.35 6150 ---- ---- ---- ---- 2.64 +.15 2.49 6200 ---- ---- ---- ---- 2.78 +.15 2.63 6250 ---- ---- ---- ---- 2.93 +.16 2.77 6300 ---- ---- ---- ---- 3.08 +.16 2.92 6350 ---- ---- ---- ---- 3.23 +.16 3.07 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 2.45 +.05 2.40 5950 ---- ---- ---- ---- 2.58 +.05 2.53 6000 ---- ---- ---- ---- 2.72 +.05 2.67 6050 ---- ---- ---- ---- 2.85 +.04 2.81 6100 ---- ---- ---- ---- 3.00 +.05 2.95 6150 ---- ---- ---- ---- 3.15 +.05 3.10 6200 ---- ---- ---- ---- 3.30 +.04 3.26 6250 ---- ---- ---- ---- 3.45 +.04 3.41 6300 ---- ---- ---- ---- 3.62 +.04 3.58 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.76 -.02 2.78 5900 ---- ---- ---- ---- 2.90 -.02 2.92 5950 ---- ---- ---- ---- 3.04 -.03 3.07 6000 ---- ---- ---- ---- 3.19 -.03 3.22 6050 ---- ---- ---- ---- 3.34 -.03 3.37 6100 ---- ---- ---- ---- 3.49 -.04 3.53 6150 ---- ---- ---- ---- 3.65 -.04 3.69 6200 ---- ---- ---- ---- 3.82 -.04 3.86 6250 ---- ---- ---- ---- 3.98 -.05 4.03 6300 ---- ---- ---- ---- 4.15 -.05 4.20 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.97 -.02 2.99 5900 ---- ---- ---- ---- 3.11 -.02 3.13 5950 ---- ---- ---- ---- 3.26 -.02 3.28 6000 ---- ---- ---- ---- 3.41 -.03 3.44 6050 ---- ---- ---- ---- 3.57 -.03 3.60 6100 ---- ---- ---- ---- 3.72 -.04 3.76 6150 ---- ---- ---- ---- 3.89 -.04 3.93 6200 ---- ---- ---- ---- 4.06 -.04 4.10 6250 ---- ---- ---- ---- 4.23 -.05 4.28 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.19 -.09 3.28 5850 ---- ---- ---- ---- 3.33 -.10 3.43 5900 ---- ---- ---- ---- 3.49 -.10 3.59 5950 ---- ---- ---- ---- 3.64 -.11 3.75 6000 ---- ---- ---- ---- 3.80 -.11 3.91 6050 ---- ---- ---- ---- 3.96 -.12 4.08 6100 ---- ---- ---- ---- 4.13 -.12 4.25 6150 ---- ---- ---- ---- 4.30 -.13 4.43 6200 ---- ---- ---- ---- 4.48 -.13 4.61 6250 ---- ---- ---- ---- 4.66 -.14 4.80 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.72 UNCH 3.72 5850 ---- ---- ---- ---- 3.88 UNCH 3.88 5900 ---- ---- ---- ---- 4.04 -.01 4.05 5950 ---- ---- ---- ---- 4.21 -.01 4.22 6000 ---- ---- ---- ---- 4.38 -.01 4.39 6050 ---- ---- ---- ---- 4.55 -.02 4.57 6100 ---- ---- ---- ---- 4.73 -.02 4.75 6150 ---- ---- ---- ---- 4.91 -.02 4.93 6200 ---- ---- ---- ---- 5.09 -.03 5.12 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.76 -.08 3.84 5800 ---- ---- ---- ---- 3.91 -.09 4.00 5850 ---- ---- ---- ---- 4.08 -.09 4.17 5900 ---- ---- ---- ---- 4.24 -.10 4.34 5950 ---- ---- ---- ---- 4.41 -.11 4.52 6000 ---- ---- ---- ---- 4.59 -.10 4.69 6050 ---- ---- ---- ---- 4.76 -.12 4.88 6100 ---- ---- ---- ---- 4.94 -.12 5.06 6150 ---- ---- ---- ---- 5.13 -.13 5.26 6200 ---- ---- ---- ---- 5.32 -.13 5.45 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.92 -.25 4.17 5800 ---- ---- ---- ---- 4.08 -.26 4.34 5850 ---- ---- ---- ---- 4.24 -.28 4.52 5900 ---- ---- ---- ---- 4.41 -.28 4.69 5950 ---- ---- ---- ---- 4.58 -.29 4.87 6000 ---- ---- ---- ---- 4.76 -.30 5.06 6050 ---- ---- ---- ---- 4.94 -.31 5.25 6100 ---- ---- ---- ---- 5.12 -.32 5.44 6150 ---- ---- ---- ---- 5.31 -.33 5.64 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 3.99 -.40 4.39 5750 ---- ---- ---- ---- 4.15 -.41 4.56 5800 ---- ---- ---- ---- 4.32 -.42 4.74 5850 ---- ---- ---- ---- 4.48 -.44 4.92 5900 ---- ---- ---- ---- 4.66 -.44 5.10 5950 ---- ---- ---- ---- 4.83 -.46 5.29 6000 ---- ---- ---- ---- 5.01 -.47 5.48 6050 ---- ---- ---- ---- 5.20 -.48 5.68 6100 ---- ---- ---- ---- 5.38 -.50 5.88 6150 ---- ---- ---- ---- 5.58 -.50 6.08 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG NOV 22 01 EVT OPT ON GC SYN FT CALL 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1610 ---- ---- ---- 19.25B 20.00 ---- ---- 1620 ---- ---- ---- 18.00A 20.00 ---- ---- 1630 ---- ---- ---- 13.25A 20.00 ---- ---- 1640 8.75 19.50B 8.75 16.50A 20.00 ---- 47 ---- 1650 5.50 17.50B 2.25A 2.25A .00 ---- 352 ---- 1660 3.00 9.50B .50A .50A .00 ---- 2 ---- 1670 ---- ---- ---- .50A .00 ---- ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 401 ECG NOV 22 01 EVT OPT ON GC SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1610 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 ---- ---- ---- .50A .00 ---- ---- 1640 ---- ---- ---- .50A .00 ---- ---- 1650 12.75 17.75B 12.50 9.50A 20.00 ---- 60 ---- 1660 ---- ---- ---- 19.25B 20.00 ---- ---- 1670 ---- ---- ---- 19.25B 20.00 ---- ---- 1680 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECH NOV 22 01 EVT OPT ON HG SYN FT CALL 280 ---- ---- ---- 19.50B 20.00 ---- ---- 290 ---- ---- ---- 19.50B 20.00 ---- ---- 300 ---- ---- ---- 19.50B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 315 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.25B 20.00 ---- ---- 325 ---- ---- ---- 19.25B 20.00 ---- ---- 330 ---- ---- ---- 19.25B 20.00 ---- ---- 335 ---- ---- ---- 14.50A 20.00 ---- ---- 340 8.25 19.50B 8.25 19.50B 20.00 ---- 22 ---- 345 17.00 19.50B 15.75 6.75A 20.00 ---- 110 ---- 350 7.25 10.25B .50 .50A .00 ---- 26 ---- 355 2.00 2.00 .50A .50A .00 ---- 10 ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 ECH NOV 22 01 EVT OPT ON HG SYN FT PUT 280 ---- ---- ---- .50A .00 ---- ---- 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 315 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 4.50 4.50 .50A .50A .00 ---- 66 ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 ECI NOV 22 01 EVT OPT ON SI SYN FT CALL 1300 ---- ---- ---- 19.25B 20.00 ---- ---- 1400 ---- ---- ---- 19.25B 20.00 ---- ---- 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 18.75A 20.00 ---- ---- 1900 ---- ---- ---- 12.00A 20.00 ---- ---- 1950 ---- ---- ---- 4.00A 20.00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI NOV 22 01 EVT OPT ON SI SYN FT PUT 1300 ---- ---- ---- .50A .00 ---- ---- 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 3.75 3.75 .50A .50A .00 ---- 60 ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.50B 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 60 *** END OF REPORT ***