FINAL PRE-CLEARING PRICES AS OF 11/03/22 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 ---- ---- ---- ---- 1588.2 -18.4 1606.6 DEC22 ---- ---- ---- ---- 1585.6 -18.4 1604.0 JAN23 ---- ---- ---- ---- 1583.0 -18.4 1601.4 FEB23 ---- ---- ---- ---- 1583.4 -18.4 1601.8 APR23 ---- ---- ---- ---- 1580.9 -18.4 1599.3 JUN23 ---- ---- ---- ---- 1573.5 -18.4 1591.9 AUG23 ---- ---- ---- ---- 1569.4 -18.4 1587.8 OCT23 ---- ---- ---- ---- 1565.3 -18.4 1583.7 DEC23 ---- ---- ---- ---- 1561.2 -18.4 1579.6 FEB24 ---- ---- ---- ---- 1559.1 -18.4 1577.5 APR24 ---- ---- ---- ---- 1554.1 -18.4 1572.5 JUN24 ---- ---- ---- ---- 1549.1 -18.4 1567.5 AUG24 ---- ---- ---- ---- 1545.0 -18.4 1563.4 DEC24 ---- ---- ---- ---- 1537.1 -18.4 1555.5 JUN25 ---- ---- ---- ---- 1525.1 -18.4 1543.5 DEC25 ---- ---- ---- ---- 1513.1 -18.4 1531.5 JUN26 ---- ---- ---- ---- 1501.1 -18.4 1519.5 DEC26 ---- ---- ---- ---- 1493.1 -18.4 1511.5 JUN27 ---- ---- ---- ---- 1483.1 -18.4 1501.5 DEC27 ---- ---- ---- ---- 1473.1 -18.4 1491.5 JUN28 ---- ---- ---- ---- 1463.1 -18.4 1481.5 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 239.98 -4.73 244.71 909 DEC22 ---- ---- ---- ---- 220.00 -28.69 248.69 788 JAN23 ---- ---- ---- ---- 220.00 +20.00 200.00 399 FEB23 ---- ---- ---- ---- 220.00 +20.00 200.00 379 MAR23 ---- ---- ---- ---- 220.00 +20.00 200.00 613 APR23 ---- ---- ---- ---- 220.00 +20.00 200.00 430 MAY23 ---- ---- ---- ---- 220.00 +20.00 200.00 430 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 JLY23 ---- ---- ---- ---- 220.00 +40.00 180.00 140 AUG23 ---- ---- ---- ---- 220.00 +40.00 180.00 140 SEP23 ---- ---- ---- ---- 220.00 +40.00 180.00 140 OCT23 ---- ---- ---- ---- 220.00 +40.00 180.00 120 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5155 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 326.36 -1.74 328.10 115 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 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- ---- 2282.25 +15.75 2266.50 2 30 DEC22 2268.50 2268.50 2268.50 2260.50A 2288.25 +15.75 31 2272.50 106 191 JAN23 2257.00 2281.00B 2228.75 2276.00B 2277.00 +17.00 1032 2260.00 1566 611 FEB23 ---- ---- ---- 2281.75B 2277.75 +17.00 798 2260.75 1094 394 MAR23 2239.50 2239.50 2234.50 2286.75B 2283.25 +17.00 41 2266.25 161 73 APR23 ---- ---- ---- 2292.75B 2290.50 +16.25 2274.25 2 MAY23 ---- ---- ---- 2278.75A 2324.50 +16.25 2308.25 2 JUN23 ---- ---- ---- ---- 2331.50 +16.25 2315.25 JLY23 ---- ---- ---- ---- 2339.50 +16.25 2323.25 AUG23 ---- ---- ---- ---- 2346.50 +16.25 2330.25 SEP23 ---- ---- ---- ---- 2354.50 +16.25 2338.25 OCT23 ---- ---- ---- ---- 2361.50 +16.25 2345.25 NOV23 ---- ---- ---- ---- 2368.50 +16.25 2352.25 DEC23 ---- ---- ---- ---- 2370.75 +16.25 2354.50 JAN24 ---- ---- ---- ---- 2379.75 +16.25 2363.50 FEB24 ---- ---- ---- ---- 2388.75 +16.25 2372.50 MAR24 ---- ---- ---- ---- 2397.75 +16.25 2381.50 APR24 ---- ---- ---- ---- 2404.75 +16.25 2388.50 MAY24 ---- ---- ---- ---- 2409.75 +16.25 2393.50 JUN24 ---- ---- ---- ---- 2415.75 +16.25 2399.50 JLY24 ---- ---- ---- ---- 2423.75 +16.25 2407.50 AUG24 ---- ---- ---- ---- 2431.75 +16.25 2415.50 SEP24 ---- ---- ---- ---- 2439.75 +16.25 2423.50 OCT24 ---- ---- ---- ---- 2447.75 +16.25 2431.50 NOV24 ---- ---- ---- ---- 2455.75 +16.25 2439.50 DEC24 ---- ---- ---- ---- 2448.25 +16.25 2432.00 JAN25 ---- ---- ---- ---- 2455.25 +16.25 2439.00 FEB25 ---- ---- ---- ---- 2462.25 +16.25 2446.00 MAR25 ---- ---- ---- ---- 2469.25 +16.25 2453.00 APR25 ---- ---- ---- ---- 2478.25 +16.25 2462.00 MAY25 ---- ---- ---- ---- 2487.25 +16.25 2471.00 JUN25 ---- ---- ---- ---- 2495.25 +16.25 2479.00 JLY25 ---- ---- ---- ---- 2504.25 +16.25 2488.00 AUG25 ---- ---- ---- ---- 2512.25 +16.25 2496.00 SEP25 ---- ---- ---- ---- 2520.25 +16.25 2504.00 OCT25 ---- ---- ---- ---- 2528.25 +16.25 2512.00 NOV25 ---- ---- ---- ---- 2535.25 +16.25 2519.00 DEC25 ---- ---- ---- ---- 2543.25 +16.25 2527.00 JAN26 ---- ---- ---- ---- 2551.25 +16.25 2535.00 FEB26 ---- ---- ---- ---- 2559.25 +16.25 2543.00 MAR26 ---- ---- ---- ---- 2567.25 +16.25 2551.00 APR26 ---- ---- ---- ---- 2576.25 +16.25 2560.00 MAY26 ---- ---- ---- ---- 2584.25 +16.25 2568.00 JUN26 ---- ---- ---- ---- 2592.25 +16.25 2576.00 JLY26 ---- ---- ---- ---- 2600.25 +16.25 2584.00 AUG26 ---- ---- ---- ---- 2607.25 +16.25 2591.00 SEP26 ---- ---- ---- ---- 2615.25 +16.25 2599.00 OCT26 ---- ---- ---- ---- 2622.25 +16.25 2606.00 NOV26 ---- ---- ---- ---- 2630.25 +16.25 2614.00 DEC26 ---- ---- ---- ---- 2638.25 +16.25 2622.00 JAN27 ---- ---- ---- ---- 2648.25 +16.25 2632.00 FEB27 ---- ---- ---- ---- 2658.25 +16.25 2642.00 MAR27 ---- ---- ---- ---- 2668.25 +16.25 2652.00 APR27 ---- ---- ---- ---- 2679.25 +16.25 2663.00 MAY27 ---- ---- ---- ---- 2689.25 +16.25 2673.00 JUN27 ---- ---- ---- ---- 2699.25 +16.25 2683.00 JLY27 ---- ---- ---- ---- 2707.25 +16.25 2691.00 AUG27 ---- ---- ---- ---- 2721.25 +16.25 2705.00 SEP27 ---- ---- ---- ---- 2724.25 +16.25 2708.00 OCT27 ---- ---- ---- ---- 2731.25 +16.25 2715.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1902 2929 1303 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .20068 -.00032 .20100 2388 DEC22 ---- ---- ---- ---- .20064 -.00911 .20975 10 2063 JAN23 ---- ---- ---- ---- .22713 UNCH .22713 40 2909 FEB23 ---- ---- ---- ---- .22743 UNCH .22743 35 2925 MAR23 ---- ---- ---- ---- .22743 UNCH .22743 35 2844 APR23 ---- ---- ---- ---- .22250 -.00712 .22962 84 2472 MAY23 ---- ---- ---- ---- .22250 -.00712 .22962 84 2154 JUN23 ---- ---- ---- ---- .22250 -.00712 .22962 84 2346 JLY23 ---- ---- ---- ---- .22500 -.00600 .23100 50 1612 AUG23 ---- ---- ---- ---- .23100 UNCH .23100 50 1850 SEP23 ---- ---- ---- ---- .23100 UNCH .23100 50 1522 OCT23 ---- ---- ---- ---- .22880 -.00220 .23100 55 846 NOV23 ---- ---- ---- ---- .22880 -.00220 .23100 55 884 DEC23 ---- ---- ---- ---- .22880 -.00220 .23100 55 777 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 687 28201 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 370.00 UNCH 370.00 818 JAN23 ---- ---- ---- ---- 390.00 UNCH 390.00 6 581 FEB23 395.00 395.00 395.00 395.00 395.00 -5.00 5 400.00 19 589 MAR23 ---- ---- ---- ---- 400.00 UNCH 400.00 11 563 APR23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 5 422 MAY23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 5 428 JUN23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 5 422 JLY23 ---- ---- ---- ---- 405.00 UNCH 405.00 5 400 AUG23 ---- ---- ---- ---- 405.00 UNCH 405.00 5 400 SEP23 ---- ---- ---- ---- 405.00 UNCH 405.00 5 400 OCT23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 NOV23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 DEC23 ---- ---- ---- ---- 405.00 UNCH 405.00 300 JAN24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 50 FEB24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 50 MAR24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 50 APR24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 50 MAY24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 50 JUN24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 366 7369 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 24.40 -.36 24.76 314 DEC22 ---- ---- ---- ---- 23.23 UNCH 23.23 335 JAN23 ---- ---- ---- ---- 22.00 +.05 21.95 10 332 FEB23 ---- ---- ---- ---- 22.00 -.15 22.15 30 336 MAR23 ---- ---- ---- ---- 22.00 -.15 22.15 30 360 APR23 ---- ---- ---- ---- 22.00 -.25 22.25 20 358 MAY23 ---- ---- ---- ---- 22.00 -.25 22.25 20 359 JUN23 ---- ---- ---- ---- 22.00 -.25 22.25 20 370 JLY23 ---- ---- ---- ---- 22.00 -.25 22.25 20 308 AUG23 ---- ---- ---- ---- 22.00 -.50 22.50 282 SEP23 ---- ---- ---- ---- 22.00 -.50 22.50 315 OCT23 ---- ---- ---- ---- 22.00 -.25 22.25 25 355 NOV23 ---- ---- ---- ---- 22.00 -.25 22.25 25 355 DEC23 ---- ---- ---- ---- 22.00 -.25 22.25 25 314 JAN24 ---- ---- ---- ---- 22.35 -.10 22.45 266 FEB24 ---- ---- ---- ---- 22.35 -.10 22.45 283 MAR24 ---- ---- ---- ---- 22.35 -.10 22.45 279 APR24 ---- ---- ---- ---- 22.00 -.45 22.45 299 MAY24 ---- ---- ---- ---- 22.00 -.45 22.45 294 JUN24 ---- ---- ---- ---- 22.00 -.45 22.45 277 JLY24 ---- ---- ---- ---- 22.00 -.43 22.43 114 AUG24 ---- ---- ---- ---- 22.00 -.43 22.43 114 SEP24 ---- ---- ---- ---- 22.00 -.43 22.43 169 OCT24 ---- ---- ---- ---- 22.33 -.10 22.43 148 NOV24 ---- ---- ---- ---- 22.33 -.10 22.43 148 DEC24 ---- ---- ---- ---- 22.33 -.10 22.43 40 JAN25 ---- ---- ---- ---- 22.30 UNCH 22.30 112 FEB25 ---- ---- ---- ---- 22.26 UNCH 22.26 112 MAR25 ---- ---- ---- ---- 22.26 +.26 22.00 5 199 APR25 ---- ---- ---- ---- 22.26 +.26 22.00 5 119 MAY25 ---- ---- ---- ---- 22.26 +.26 22.00 5 119 JUN25 ---- ---- ---- ---- 22.24 UNCH 22.24 32 JLY25 ---- ---- ---- ---- 22.24 UNCH 22.24 100 AUG25 ---- ---- ---- ---- 22.24 UNCH 22.24 100 SEP25 ---- ---- ---- ---- 22.24 UNCH 22.24 100 OCT25 ---- ---- ---- ---- 22.24 UNCH 22.24 25 NOV25 ---- ---- ---- ---- 22.21 UNCH 22.21 25 DEC25 ---- ---- ---- ---- 22.21 UNCH 22.21 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 8192 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 274.00 +.13 273.87 2239 DEC22 ---- ---- ---- ---- 270.00 UNCH 270.00 2066 JAN23 ---- ---- ---- ---- 285.33 -1.67 287.00 1175 FEB23 ---- ---- ---- ---- 285.33 -1.67 287.00 1183 MAR23 ---- ---- ---- ---- 285.33 -1.67 287.00 1233 APR23 ---- ---- ---- ---- 290.00 +3.00 287.00 1291 MAY23 ---- ---- ---- ---- 290.00 +3.00 287.00 1291 JUN23 ---- ---- ---- ---- 290.00 +3.00 287.00 1291 JLY23 ---- ---- ---- ---- 290.00 +3.00 287.00 1103 AUG23 ---- ---- ---- ---- 290.00 +3.00 287.00 1113 SEP23 ---- ---- ---- ---- 290.00 +3.00 287.00 1105 OCT23 ---- ---- ---- ---- 290.00 +3.00 287.00 1030 NOV23 ---- ---- ---- ---- 290.00 +3.00 287.00 930 DEC23 ---- ---- ---- ---- 290.00 +3.00 287.00 930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17980 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- 645.00B ---- 645.00B 660.00 +20.00 640.00 2 579 DEC22 ---- 650.00B ---- 650.00B 658.00 +18.00 640.00 43 633 JAN23 ---- 660.00B ---- 660.00B 668.00 +18.00 650.00 18 568 FEB23 ---- 670.00B ---- 670.00B 683.00 +18.00 665.00 79 1243 MAR23 705.00 705.00 705.00 705.00 705.00 +15.00 3 690.00 706 APR23 720.00 720.00 715.00A 715.00A 720.00 +5.00 2 715.00 35 242 MAY23 720.00 720.00 720.00 720.00 720.00 +5.00 2 715.00 35 286 JUN23 720.00 720.00 720.00 720.00 720.00 +5.00 2 715.00 35 472 JLY23 ---- ---- ---- ---- 730.00 +10.00 720.00 342 AUG23 ---- ---- ---- ---- 730.00 +5.00 725.00 42 SEP23 ---- ---- ---- ---- 730.00 -5.00 735.00 337 OCT23 ---- ---- ---- ---- 725.00 -5.00 730.00 12 NOV23 ---- ---- ---- ---- 730.00 UNCH 730.00 12 DEC23 ---- ---- ---- ---- 735.00 UNCH 735.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 247 5486 GC Gold Futures NOV22 1629.2 1629.2 1615.1 1631.1B 1627.3 -18.4 1427 1645.7 612 2654 DEC22 1639.1 1643.2 1618.3 1632.1 1630.9 -19.1 243030 1650.0 220926 347087 JAN23 1646.4 1646.4 1628.6 1641.5B 1637.8 -19.1 15 1656.9 38 36 FEB23 1652.4 1656.8 1632.3A 1646.1A 1644.9 -19.2 27567 1664.1 21144 82203 APR23 1667.6 1670.4B 1647.7 1660.9A 1659.9 -19.1 5182 1679.0 3318 18071 JUN23 1678.6 1685.4B 1663.2 1675.7A 1674.8 -19.3 1804 1694.1 1910 9579 AUG23 1695.0 1695.0 1683.6 1690.1A 1690.2 -19.0 403 1709.2 212 2658 OCT23 1714.1 1714.1 1697.0 1708.8B 1705.5 -19.0 28 1724.5 92 666 DEC23 1730.0 1730.0 1711.3 1725.3B 1721.7 -19.3 685 1741.0 2247 3776 FEB24 ---- ---- ---- 1728.4A 1735.8 -19.3 1755.1 2 2 APR24 ---- ---- ---- ---- 1747.3 -19.3 1766.6 JUN24 ---- ---- ---- ---- 1758.0 -19.3 1777.3 180 AUG24 ---- ---- ---- ---- 1766.5 -19.3 1785.8 DEC24 ---- ---- ---- ---- 1794.4 -17.8 1812.2 136 JUN25 ---- ---- ---- ---- 1815.6 -17.8 1833.4 1 DEC25 ---- ---- ---- ---- 1837.1 -17.8 1854.9 7 JUN26 ---- ---- ---- ---- 1847.1 -17.8 1864.9 DEC26 ---- ---- ---- ---- 1866.8 -17.8 1884.6 2 JUN27 ---- ---- ---- ---- 1876.8 -17.8 1894.6 DEC27 ---- ---- ---- ---- 1894.6 -17.8 1912.4 JUN28 ---- ---- ---- ---- 1904.6 -17.8 1922.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 280141 250501 467058 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1632.1 -20.0 1652.1 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 .2B -.1 .2B .0 UNCH 1329 .0 FEB23 .0 .0 -.1 -.1 .0 UNCH 804 .0 APR23 ---- ---- ---- ---- .0 UNCH 28 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2161 GSP NOV 22 LONDON SPOT GOLD 07 ---- ---- ---- ---- 1628.66 -18.34 1647.00 08 ---- ---- ---- ---- 1628.70 -18.30 1647.00 09 ---- ---- ---- ---- 1628.70 -18.32 1647.02 10 ---- ---- ---- ---- 1628.66 -18.36 1647.02 14 ---- ---- ---- ---- 1628.66 -18.36 1647.02 16 ---- ---- ---- ---- 1628.66 -18.36 1647.02 17 ---- ---- ---- ---- 1628.66 -18.36 1647.02 18 ---- ---- ---- ---- 1628.66 -18.36 1647.02 21 ---- ---- ---- ---- 1628.66 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 230.00 230.00 230.00 230.00 230.00 +10.00 10 220.00 81 JAN23 ---- ---- ---- ---- 210.00 +10.00 200.00 10 FEB23 ---- ---- ---- ---- 210.00 +10.00 200.00 5 MAR23 ---- ---- ---- ---- 210.00 +10.00 200.00 5 APR23 ---- ---- ---- ---- 210.00 +10.00 200.00 10 MAY23 ---- ---- ---- ---- 210.00 +10.00 200.00 10 JUN23 ---- ---- ---- ---- 210.00 +10.00 200.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 212 HG Copper Futures NOV22 3.4455 3.4565 3.4440A 3.4595B 3.4565 -.0490 104 3.5055 238 1736 DEC22 3.4395 3.4645 3.3795 3.4245 3.4270 -.0415 83850 3.4685 72678 97983 JAN23 3.4500 3.4525B 3.3825 3.4330B 3.4275 -.0380 372 3.4655 349 1879 FEB23 3.3740 3.4250 3.3740 3.4275B 3.4220 -.0385 378 3.4605 234 1034 MAR23 3.4230 3.4505 3.3675 3.4135 3.4165 -.0380 29669 3.4545 20266 55340 APR23 3.4120 3.4120 3.4120 3.4095A 3.4170 -.0375 1 3.4545 56 453 MAY23 3.4145 3.4405B 3.3685A 3.4080A 3.4135 -.0365 7406 3.4500 7858 10330 JUN23 3.4100 3.4100 3.3905A 3.4090A 3.4145 -.0350 4 3.4495 65 392 JLY23 3.4295 3.4350B 3.3660 3.4015A 3.4105 -.0340 2947 3.4445 2115 6245 AUG23 3.4045 3.4045 3.3855A 3.4155B 3.4115 -.0320 4 3.4435 9 396 SEP23 3.3770 3.4120 3.3615 3.4045A 3.4075 -.0305 912 3.4380 369 1548 OCT23 3.4180 3.4180 3.3840A 3.4055A 3.4105 -.0300 3 3.4405 4 225 NOV23 ---- ---- 3.3870A 3.3670A 3.4100 -.0300 1 3.4400 163 DEC23 3.3560 3.4000 3.3560 3.4065B 3.4030 -.0295 57 3.4325 16 2146 JAN24 ---- ---- 3.3865A 3.3655A 3.4090 -.0295 3.4385 55 FEB24 ---- ---- 3.3910A 3.3660A 3.4060 -.0295 3.4355 38 MAR24 ---- ---- 3.3755A 3.3550A 3.4000 -.0295 3.4295 174 APR24 ---- ---- 3.3860A 3.3845A 3.4005 -.0295 3.4300 10 MAY24 ---- ---- 3.3800A 3.3785A 3.4005 -.0295 3.4300 19 JUN24 ---- ---- ---- 3.3895A 3.4040 -.0295 3.4335 3 JLY24 ---- ---- 3.3850A 3.3850A 3.4000 -.0295 3.4295 3 AUG24 ---- ---- ---- 3.3950A 3.3980 -.0295 3.4275 SEP24 ---- ---- ---- 3.3945A 3.3960 -.0295 3.4255 3 OCT24 ---- ---- ---- ---- 3.3980 -.0295 3.4275 DEC24 ---- ---- ---- 3.3910A 3.4065 -.0295 3.4360 85 MAR25 ---- ---- ---- ---- 3.4265 -.0295 3.4560 MAY25 ---- ---- ---- ---- 3.4410 -.0295 3.4705 JLY25 ---- ---- ---- ---- 3.4560 -.0295 3.4855 SEP25 ---- ---- ---- ---- 3.4710 -.0295 3.5005 DEC25 ---- ---- ---- ---- 3.4935 -.0295 3.5230 MAR26 ---- ---- ---- ---- 3.5100 -.0295 3.5395 MAY26 ---- ---- ---- ---- 3.5230 -.0295 3.5525 JLY26 ---- ---- ---- ---- 3.5235 -.0295 3.5530 SEP26 ---- ---- ---- ---- 3.5360 -.0295 3.5655 DEC26 ---- ---- ---- ---- 3.5485 -.0295 3.5780 1 MAR27 ---- ---- ---- ---- 3.5460 -.0295 3.5755 MAY27 ---- ---- ---- ---- 3.5435 -.0295 3.5730 JLY27 ---- ---- ---- ---- 3.5410 -.0295 3.5705 SEP27 ---- ---- ---- ---- 3.5385 -.0295 3.5680 DEC27 ---- ---- ---- ---- 3.5510 -.0295 3.5805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125708 104257 180261 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 175 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 175 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.3900 -.0920 3.4820 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.4585 -.0437 3.5022 1227 DEC22 ---- ---- ---- ---- 3.4270 -.0412 3.4682 912 JAN23 ---- ---- ---- ---- 3.4270 -.0380 3.4650 1013 FEB23 ---- ---- ---- ---- 3.4214 -.0385 3.4599 1620 MAR23 ---- ---- ---- ---- 3.4165 -.0380 3.4545 1028 APR23 ---- ---- ---- ---- 3.4166 -.0374 3.4540 903 MAY23 ---- ---- ---- ---- 3.4136 -.0364 3.4500 903 JUN23 ---- ---- ---- ---- 3.4141 -.0349 3.4490 853 JLY23 ---- ---- ---- ---- 3.4106 -.0338 3.4444 694 AUG23 ---- ---- ---- ---- 3.4112 -.0318 3.4430 527 SEP23 ---- ---- ---- ---- 3.4078 -.0305 3.4383 527 OCT23 ---- ---- ---- ---- 3.4105 -.0300 3.4405 527 NOV23 ---- ---- ---- ---- 3.4093 -.0300 3.4393 417 DEC23 ---- ---- ---- ---- 3.4036 -.0295 3.4331 791 JAN24 ---- ---- ---- ---- 3.4087 -.0295 3.4382 373 FEB24 ---- ---- ---- ---- 3.4054 -.0295 3.4349 MAR24 ---- ---- ---- ---- 3.4001 -.0295 3.4296 APR24 ---- ---- ---- ---- 3.4005 -.0295 3.4300 MAY24 ---- ---- ---- ---- 3.4008 -.0295 3.4303 JUN24 ---- ---- ---- ---- 3.4036 -.0295 3.4331 JLY24 ---- ---- ---- ---- 3.3998 -.0295 3.4293 AUG24 ---- ---- ---- ---- 3.3978 -.0295 3.4273 SEP24 ---- ---- ---- ---- 3.3962 -.0295 3.4257 DEC24 ---- ---- ---- ---- 3.4065 -.0295 3.4360 MAR25 ---- ---- ---- ---- 3.4265 -.0295 3.4560 MAY25 ---- ---- ---- ---- 3.4410 -.0295 3.4705 JLY25 ---- ---- ---- ---- 3.4560 -.0295 3.4855 SEP25 ---- ---- ---- ---- 3.4710 -.0295 3.5005 DEC25 ---- ---- ---- ---- 3.4935 -.0295 3.5230 MAR26 ---- ---- ---- ---- 3.5100 -.0295 3.5395 MAY26 ---- ---- ---- ---- 3.5230 -.0295 3.5525 JLY26 ---- ---- ---- ---- 3.5235 -.0295 3.5530 SEP26 ---- ---- ---- ---- 3.5360 -.0295 3.5655 DEC26 ---- ---- ---- ---- 3.5485 -.0295 3.5780 MAR27 ---- ---- ---- ---- 3.5460 -.0295 3.5755 MAY27 ---- ---- ---- ---- 3.5435 -.0295 3.5730 JLY27 ---- ---- ---- ---- 3.5410 -.0295 3.5705 SEP27 ---- ---- ---- ---- 3.5385 -.0295 3.5680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12315 HGT COPPER TAS FUTURES DEC22 .0000 .0015B -.0005 .0015B .0000 UNCH 1081 .0000 MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 353 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH 147 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1581 HRC NYMEX STEEL FUTURES NOV22 675.00 682.00B 673.00 673.00 680.00 +4.00 30 676.00 338 3405 DEC22 651.00 651.00 646.00 649.00 649.00 -7.00 26 656.00 224 3848 JAN23 661.00 665.00 661.00 662.00 662.00 +1.00 17 661.00 57 2440 FEB23 680.00 685.00 675.00 684.00A 681.00 +4.00 40 677.00 76 2125 MAR23 692.00 700.00 692.00 700.00 695.00 +5.00 17 690.00 6 1626 APR23 715.00 715.00 715.00 715.00 710.00 +10.00 1 700.00 12 1295 MAY23 720.00 720.00 720.00 720.00 711.00 +7.00 1 704.00 13 1355 JUN23 725.00 725.00 725.00 725.00 716.00 +1.00 1 715.00 11 1299 JLY23 ---- ---- ---- ---- 740.00 UNCH 740.00 8 1223 AUG23 ---- ---- ---- ---- 740.00 -10.00 750.00 1259 SEP23 ---- ---- ---- ---- 741.00 -10.00 751.00 16 1154 OCT23 760.00 760.00 760.00 760.00 765.00 -10.00 15 775.00 7 700 NOV23 760.00 760.00 760.00 760.00 765.00 -10.00 11 775.00 6 580 DEC23 770.00 770.00 770.00 770.00 765.00 -10.00 15 775.00 6 593 JAN24 ---- ---- ---- ---- 790.00 -10.00 800.00 50 50 FEB24 ---- ---- ---- ---- 790.00 -10.00 800.00 50 75 MAR24 ---- ---- ---- ---- 790.00 -10.00 800.00 50 50 APR24 ---- ---- ---- ---- 790.00 -10.00 800.00 50 50 MAY24 ---- ---- ---- ---- 790.00 -10.00 800.00 50 75 JUN24 ---- ---- ---- ---- 800.00 UNCH 800.00 50 50 JLY24 ---- ---- ---- ---- 800.00 UNCH 800.00 AUG24 ---- ---- ---- ---- 800.00 UNCH 800.00 25 SEP24 ---- ---- ---- ---- 800.00 UNCH 800.00 OCT24 ---- ---- ---- ---- 800.00 UNCH 800.00 NOV24 ---- ---- ---- ---- 800.00 UNCH 800.00 25 DEC24 ---- ---- ---- ---- 800.00 UNCH 800.00 JAN25 ---- ---- ---- ---- 800.00 UNCH 800.00 FEB25 ---- ---- ---- ---- 800.00 UNCH 800.00 MAR25 ---- ---- ---- ---- 800.00 UNCH 800.00 APR25 ---- ---- ---- ---- 800.00 UNCH 800.00 MAY25 ---- ---- ---- ---- 800.00 UNCH 800.00 JUN25 ---- ---- ---- ---- 800.00 UNCH 800.00 JLY25 ---- ---- ---- ---- 800.00 UNCH 800.00 AUG25 ---- ---- ---- ---- 800.00 UNCH 800.00 SEP25 ---- ---- ---- ---- 800.00 UNCH 800.00 OCT25 ---- ---- ---- ---- 800.00 UNCH 800.00 NOV25 ---- ---- ---- ---- 800.00 UNCH 800.00 DEC25 ---- ---- ---- ---- 800.00 UNCH 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 1080 23302 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 NOV22 ---- ---- ---- ---- 83.00 UNCH 83.00 DEC22 ---- ---- ---- ---- 80.25 UNCH 80.25 14 JAN23 ---- ---- ---- ---- 76.25 -2.50 78.75 FEB23 ---- ---- ---- ---- 75.25 -2.50 77.75 MAR23 ---- ---- ---- ---- 74.50 -2.50 77.00 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 MAY23 ---- ---- ---- ---- 70.00 UNCH 70.00 JUN23 ---- ---- ---- ---- 66.00 -.25 66.25 12 31 JLY23 ---- ---- ---- ---- 66.00 -.25 66.25 12 36 AUG23 ---- ---- ---- ---- 66.00 -.25 66.25 12 41 SEP23 ---- ---- ---- ---- 67.13 -.87 68.00 5 OCT23 ---- ---- ---- ---- 66.63 -.87 67.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 127 MGC Micro Gold Futures DEC22 1638.8 1643.2 1618.4 1632.1A 1630.9 -19.1 49026 1650.0 43987 19526 FEB23 1651.8 1657.0 1632.2 1646.1B 1644.9 -19.2 1159 1664.1 777 2010 APR23 1666.0 1670.5 1647.1 1661.1B 1659.9 -19.1 512 1679.0 120 1572 JUN23 1680.0 1685.8 1662.5 1677.5B 1674.8 -19.3 83 1694.1 77 383 AUG23 1687.9 1687.9 1682.8 1693.0B 1690.2 -19.0 3 1709.2 13 46 OCT23 ---- ---- ---- 1697.5A 1705.5 -19.0 1724.5 35 DEC23 1721.0 1721.0 1715.7 1715.6A 1721.7 -19.3 2 1741.0 9 37 FEB24 ---- ---- ---- 1750.9A 1735.8 -19.3 1755.1 1 APR24 1750.0 1750.0 1750.0 1750.0 1747.3 -19.3 1 1766.6 1 JUN24 ---- ---- ---- ---- 1758.0 -19.3 1777.3 5 AUG24 ---- ---- ---- ---- 1766.5 -19.3 1785.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50786 44983 23616 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.4565 3.4640 3.3800 3.4240B 3.4270 -.0415 2734 3.4685 2925 2002 JAN23 ---- ---- ---- 3.4180A 3.4275 -.0380 3.4655 5 FEB23 ---- ---- ---- ---- 3.4220 -.0385 3.4605 MAR23 3.4255 3.4490B 3.3685A 3.4125B 3.4165 -.0380 68 3.4545 102 259 APR23 ---- ---- ---- 3.3955A 3.4170 -.0375 3.4545 1 MAY23 ---- ---- ---- 3.3660A 3.4135 -.0365 3.4500 1 JUN23 ---- ---- ---- ---- 3.4145 -.0350 3.4495 1 JLY23 ---- ---- ---- ---- 3.4105 -.0340 3.4445 AUG23 ---- ---- ---- ---- 3.4115 -.0320 3.4435 SEP23 ---- ---- ---- ---- 3.4075 -.0305 3.4380 OCT23 ---- ---- ---- ---- 3.4105 -.0300 3.4405 NOV23 ---- ---- ---- ---- 3.4100 -.0300 3.4400 DEC23 ---- ---- ---- ---- 3.4030 -.0295 3.4325 1 JAN24 ---- ---- ---- ---- 3.4090 -.0295 3.4385 FEB24 ---- ---- ---- ---- 3.4060 -.0295 3.4355 MAR24 ---- ---- ---- ---- 3.4000 -.0295 3.4295 APR24 ---- ---- ---- ---- 3.4005 -.0295 3.4300 MAY24 ---- ---- ---- ---- 3.4005 -.0295 3.4300 JUN24 ---- ---- ---- ---- 3.4040 -.0295 3.4335 JLY24 ---- ---- ---- ---- 3.4000 -.0295 3.4295 AUG24 ---- ---- ---- ---- 3.3980 -.0295 3.4275 SEP24 ---- ---- ---- ---- 3.3960 -.0295 3.4255 OCT24 ---- ---- ---- ---- 3.3980 -.0295 3.4275 DEC24 ---- ---- ---- ---- 3.4065 -.0295 3.4360 MAR25 ---- ---- ---- ---- 3.4265 -.0295 3.4560 MAY25 ---- ---- ---- ---- 3.4410 -.0295 3.4705 JLY25 ---- ---- ---- ---- 3.4560 -.0295 3.4855 SEP25 ---- ---- ---- ---- 3.4710 -.0295 3.5005 DEC25 ---- ---- ---- ---- 3.4935 -.0295 3.5230 MAR26 ---- ---- ---- ---- 3.5100 -.0295 3.5395 MAY26 ---- ---- ---- ---- 3.5230 -.0295 3.5525 JLY26 ---- ---- ---- ---- 3.5235 -.0295 3.5530 SEP26 ---- ---- ---- ---- 3.5360 -.0295 3.5655 DEC26 ---- ---- ---- ---- 3.5485 -.0295 3.5780 MAR27 ---- ---- ---- ---- 3.5460 -.0295 3.5755 MAY27 ---- ---- ---- ---- 3.5435 -.0295 3.5730 JLY27 ---- ---- ---- ---- 3.5410 -.0295 3.5705 SEP27 ---- ---- ---- ---- 3.5385 -.0295 3.5680 DEC27 ---- ---- ---- ---- 3.5510 -.0295 3.5805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2802 3027 2270 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 107.11 -2.96 110.07 407 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 1624 QC E-mini Copper Futures DEC22 3.4380 3.4640 3.3760 3.4240 3.4280 -.0400 155 3.4680 98 409 JAN23 3.4500 3.4500 3.4000 3.3760A 3.4280 -.0380 5 3.4660 7 12 FEB23 ---- ---- ---- 3.4040A 3.4220 -.0380 3.4600 MAR23 3.4180 3.4180 3.3700A 3.4280B 3.4160 -.0380 3 3.4540 1 34 APR23 ---- ---- ---- ---- 3.4180 -.0360 3.4540 MAY23 ---- ---- ---- ---- 3.4140 -.0360 3.4500 JUN23 ---- ---- ---- ---- 3.4140 -.0360 3.4500 JLY23 ---- ---- ---- ---- 3.4100 -.0340 3.4440 AUG23 ---- ---- ---- ---- 3.4120 -.0320 3.4440 SEP23 ---- ---- ---- ---- 3.4080 -.0300 3.4380 OCT23 ---- ---- ---- ---- 3.4100 -.0300 3.4400 NOV23 ---- ---- ---- ---- 3.4100 -.0300 3.4400 DEC23 ---- ---- ---- ---- 3.4040 -.0280 3.4320 JAN24 ---- ---- ---- ---- 3.4100 -.0280 3.4380 FEB24 ---- ---- ---- ---- 3.4060 -.0300 3.4360 MAR24 ---- ---- ---- ---- 3.4000 -.0300 3.4300 APR24 ---- ---- ---- ---- 3.4000 -.0300 3.4300 MAY24 ---- ---- ---- ---- 3.4000 -.0300 3.4300 JUN24 ---- ---- ---- ---- 3.4040 -.0300 3.4340 JLY24 ---- ---- ---- ---- 3.4000 -.0300 3.4300 AUG24 ---- ---- ---- ---- 3.3980 -.0300 3.4280 SEP24 ---- ---- ---- ---- 3.3960 -.0300 3.4260 OCT24 ---- ---- ---- ---- 3.3980 -.0300 3.4280 DEC24 ---- ---- ---- ---- 3.4060 -.0300 3.4360 MAR25 ---- ---- ---- ---- 3.4260 -.0300 3.4560 MAY25 ---- ---- ---- ---- 3.4420 -.0280 3.4700 JLY25 ---- ---- ---- ---- 3.4560 -.0300 3.4860 SEP25 ---- ---- ---- ---- 3.4720 -.0280 3.5000 DEC25 ---- ---- ---- ---- 3.4940 -.0300 3.5240 MAR26 ---- ---- ---- ---- 3.5100 -.0300 3.5400 MAY26 ---- ---- ---- ---- 3.5240 -.0280 3.5520 JLY26 ---- ---- ---- ---- 3.5240 -.0300 3.5540 SEP26 ---- ---- ---- ---- 3.5360 -.0300 3.5660 DEC26 ---- ---- ---- ---- 3.5480 -.0300 3.5780 MAR27 ---- ---- ---- ---- 3.5460 -.0300 3.5760 MAY27 ---- ---- ---- ---- 3.5440 -.0300 3.5740 JLY27 ---- ---- ---- ---- 3.5420 -.0280 3.5700 SEP27 ---- ---- ---- ---- 3.5380 -.0300 3.5680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 163 106 455 QI E-Mini Silver Futures DEC22 19.2000 19.5375 18.8125 19.4750B 19.4300 -.1640 184 19.5940 204 285 JAN23 19.2375 19.4875 18.9500 19.5750B 19.4850 -.1690 11 19.6540 2 20 MAR23 19.0500 19.6750B 18.9750A 19.6375 19.5780 -.1690 5 19.7470 8 78 MAY23 ---- ---- ---- 19.1750A 19.6750 -.1750 19.8500 8 JLY23 19.4250 19.4250 19.4000 19.8125B 19.8130 -.1770 2 19.9900 15 SEP23 ---- ---- ---- 19.6125A 19.9620 -.1770 20.1390 3 DEC23 ---- ---- ---- 20.0625A 20.2010 -.1770 20.3780 1 JAN24 ---- ---- ---- ---- 20.2360 -.1770 20.4130 MAR24 ---- ---- ---- ---- 20.4320 -.1770 20.6090 MAY24 ---- ---- ---- ---- 20.5820 -.1770 20.7590 JLY24 ---- ---- ---- ---- 20.6220 -.1770 20.7990 SEP24 ---- ---- ---- ---- 20.7670 -.1770 20.9440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202 214 410 QO E-Mini Gold Futures DEC22 1639.00 1643.25B 1618.50 1632.25B 1630.90 -19.10 2153 1650.00 2529 1288 FEB23 1656.50 1656.50 1633.25A 1646.00A 1644.90 -19.20 49 1664.10 29 384 APR23 1662.50 1662.50 1652.00 1656.50A 1659.90 -19.10 9 1679.00 7 74 JUN23 1677.75 1677.75 1670.25 1666.75A 1674.80 -19.30 5 1694.10 4 31 AUG23 1685.25 1685.25 1685.25 1680.00A 1690.20 -19.00 1 1709.20 1 21 OCT23 1708.50 1708.50 1702.75 1708.75B 1705.50 -19.00 2 1724.50 1 4 DEC23 1714.25 1714.25 1714.25 1721.00B 1721.70 -19.30 1 1741.00 3 22 FEB24 ---- ---- ---- 1748.25A 1735.80 -19.30 1755.10 APR24 ---- ---- ---- ---- 1747.30 -19.30 1766.60 JUN24 ---- ---- ---- ---- 1758.00 -19.30 1777.30 AUG24 ---- ---- ---- ---- 1766.50 -19.30 1785.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2220 2574 1824 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 391.25 UNCH 391.25 DEC22 ---- ---- 390.95A 390.95A 392.15 UNCH 392.15 81 164 JAN23 ---- ---- ---- ---- 393.05 UNCH 393.05 FEB23 ---- ---- ---- ---- 392.15 UNCH 392.15 APR23 ---- ---- ---- ---- 394.55 UNCH 394.55 JUN23 ---- ---- ---- ---- 394.55 UNCH 394.55 342 AUG23 ---- ---- ---- ---- 395.20 UNCH 395.20 OCT23 ---- ---- ---- ---- 395.85 UNCH 395.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 506 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1664.50 -13.80 1678.30 DEC22 1669.60 1669.60 1657.50A 1657.50A 1668.80 -13.80 27 1682.60 96 232 JAN23 ---- ---- ---- ---- 1673.10 -13.80 1686.90 FEB23 ---- ---- ---- ---- 1667.90 -13.80 1681.70 APR23 ---- ---- ---- ---- 1669.20 -13.80 1683.00 JUN23 ---- ---- ---- ---- 1678.60 -13.80 1692.40 342 AUG23 ---- ---- ---- ---- 1679.20 -13.80 1693.00 OCT23 ---- ---- ---- ---- 1679.80 -13.80 1693.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 96 574 SI Silver Futures NOV22 19.235 19.265 18.960 18.830A 19.436 -.164 20 19.600 21 153 DEC22 19.230 19.555 18.805 19.480B 19.430 -.164 70488 19.594 63230 104363 JAN23 19.455 19.485 18.945 19.600B 19.485 -.169 472 19.654 308 1244 MAR23 19.345 19.690 18.965 19.630A 19.578 -.169 5258 19.747 4376 27410 MAY23 19.590 19.715 19.090A 19.700A 19.675 -.175 351 19.850 420 3081 JLY23 19.605 19.845B 19.255 19.920B 19.813 -.177 199 19.990 156 1447 SEP23 19.715 19.715 19.500 20.070B 19.962 -.177 19 20.139 17 718 DEC23 20.090 20.200B 20.090 20.310B 20.201 -.177 11 20.378 28 290 JAN24 ---- ---- ---- ---- 20.236 -.177 20.413 MAR24 ---- ---- ---- 20.380A 20.432 -.177 20.609 MAY24 ---- ---- ---- ---- 20.582 -.177 20.759 JLY24 ---- ---- ---- ---- 20.622 -.177 20.799 5 SEP24 ---- ---- ---- ---- 20.767 -.177 20.944 DEC24 ---- ---- ---- ---- 21.030 -.144 21.174 4 JLY25 ---- ---- ---- ---- 21.193 -.144 21.337 DEC25 ---- ---- ---- ---- 21.305 -.144 21.449 JLY26 ---- ---- ---- ---- 22.096 -.144 22.240 5 DEC26 ---- ---- ---- ---- 22.198 -.144 22.342 JLY27 ---- ---- ---- ---- 22.306 -.144 22.450 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76818 68556 138720 SIL Micro Silver Futures NOV22 19.415 19.445 19.320 19.440A 19.436 -.164 4 19.600 5 189 DEC22 19.240 19.560 18.810 19.480 19.430 -.164 8450 19.594 9171 5376 JAN23 19.255 19.595 18.890A 19.540A 19.485 -.169 225 19.654 603 699 MAR23 19.350 19.675 18.990 19.690B 19.578 -.169 142 19.747 185 337 MAY23 19.750 19.750 19.750 19.735A 19.675 -.175 1 19.850 41 JLY23 19.540 19.540 19.540 19.280A 19.813 -.177 1 19.990 13 17 SEP23 ---- ---- ---- 19.510A 19.962 -.177 20.139 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8823 9977 6660 SIT SILVER TAS FUTURES DEC22 .000 .000 -.005 -.005 .000 UNCH 1067 .000 MAR23 .000 .000 .000 .000 .000 UNCH 382 .000 MAY23 .000 .000 .000 .000 .000 UNCH 3 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1452 SSP NOV 22 LONDON SPOT SILVER 07 ---- ---- ---- ---- 19.434 -.161 19.595 08 ---- ---- ---- ---- 19.435 -.160 19.595 09 ---- ---- ---- ---- 19.435 -.160 19.595 10 ---- ---- ---- ---- 19.434 -.161 19.595 14 ---- ---- ---- ---- 19.434 -.161 19.595 16 ---- ---- ---- ---- 19.434 -.161 19.595 17 ---- ---- ---- ---- 19.434 -.161 19.595 18 ---- ---- ---- ---- 19.434 -.161 19.595 21 ---- ---- ---- ---- 19.434 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 83.97B 81.65A 83.97B 83.37 +1.27 82.10 610 DEC22 ---- 82.79B 79.86A 82.79B 81.89 +1.22 80.67 1040 JAN23 ---- ---- ---- ---- 80.47 +.92 79.55 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1960 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.10 -1.30 52.40 600 MAR23 ---- ---- ---- ---- 51.40 -1.30 52.70 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1630.9 -19.1 1650.0 FEB23 ---- ---- ---- ---- 1644.9 -19.2 1664.1 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.4270 -.0415 3.4685 MAR23 ---- ---- ---- ---- 3.4165 -.0380 3.4545 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.430 -.164 19.594 MAR23 ---- ---- ---- ---- 19.578 -.169 19.747 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 ---- ---- ---- ---- 652.75 +17.00 635.75 1650 ---- ---- ---- ---- 627.75 +17.00 610.75 1675 ---- ---- ---- ---- 602.75 +17.00 585.75 1700 ---- ---- ---- ---- 577.75 +17.00 560.75 1725 ---- ---- ---- ---- 552.75 +17.00 535.75 1750 ---- ---- ---- ---- 527.75 +16.75 511.00 1775 ---- ---- ---- ---- 502.75 +16.50 486.25 1800 ---- ---- ---- ---- 478.00 +16.75 461.25 1825 ---- ---- ---- ---- 453.25 +16.50 436.75 1850 ---- ---- ---- ---- 428.50 +16.25 412.25 1875 ---- ---- ---- ---- 403.75 +16.00 387.75 1900 ---- ---- ---- ---- 379.25 +15.75 363.50 1925 ---- ---- ---- ---- 355.00 +15.75 339.25 1950 ---- ---- ---- ---- 330.75 +15.25 315.50 1975 ---- ---- ---- ---- 306.75 +15.00 291.75 2000 ---- ---- ---- ---- 283.00 +14.50 268.50 2025 ---- ---- ---- ---- 259.75 +14.00 245.75 2050 ---- ---- ---- ---- 236.75 +13.25 223.50 2075 ---- ---- ---- ---- 214.50 +12.75 201.75 2100 ---- ---- ---- ---- 192.75 +11.75 181.00 2125 ---- ---- ---- ---- 172.00 +11.00 161.00 2150 ---- ---- ---- ---- 152.25 +10.00 142.25 2175 ---- 135.00B 110.50A 110.50A 133.75 +9.00 124.75 2200 ---- 119.75B 86.75A 86.75A 116.50 +8.00 108.50 2225 ---- 103.50B 74.75A 74.75A 100.75 +7.25 93.50 2 2 2250 ---- 88.50B 62.25A 62.25A 86.50 +6.25 80.25 2275 ---- 75.25B 52.25A 52.25A 73.75 +5.50 68.25 2300 ---- 63.50B 44.00A 44.00A 62.50 +4.75 57.75 2325 ---- 53.25B 38.00A 38.00A 52.75 +4.00 48.75 2350 ---- 44.75B 31.75A 31.75A 44.25 +3.25 41.00 2375 ---- 37.25B 27.00A 27.00A 37.25 +3.00 34.25 2400 ---- 31.00B 22.75A 22.75A 31.00 +2.25 28.75 2425 ---- 26.00B 19.50A 19.50A 26.00 +2.00 24.00 2450 ---- 21.50B 16.25A 16.25A 21.75 +1.75 20.00 75 2475 ---- 18.00B 13.75A 13.75A 18.25 +1.25 17.00 2500 ---- 15.00B 11.50A 11.50A 15.50 +1.25 14.25 150 2525 ---- 12.50B 9.75A 9.75A 13.00 +1.00 12.00 2550 ---- 10.50B 8.25A 8.25A 11.00 +.75 10.25 80 2575 ---- 9.00B 6.75A 6.75A 9.25 +.75 8.50 2600 ---- 7.50B 5.75A 5.75A 8.00 +.75 7.25 2625 ---- ---- 5.50A 5.50A 6.75 +.50 6.25 2650 ---- ---- 5.00A 5.00A 5.75 +.50 5.25 2675 ---- ---- 3.75A 3.75A 5.00 +.50 4.50 2700 ---- ---- 3.50A 3.50A 4.25 +.25 4.00 2725 ---- ---- 3.00A 3.00A 3.75 +.25 3.50 2750 ---- ---- 2.25A 2.25A 3.25 +.25 3.00 2775 ---- ---- ---- ---- 2.75 +.25 2.50 2800 ---- ---- ---- ---- 2.50 +.25 2.25 2825 ---- ---- ---- ---- 2.25 +.25 2.00 2850 ---- ---- ---- ---- 2.00 +.25 1.75 2875 ---- ---- ---- ---- 1.75 +.25 1.50 2900 ---- ---- ---- ---- 1.50 +.25 1.25 2925 ---- ---- ---- ---- 1.25 UNCH 1.25 2950 ---- ---- ---- ---- 1.25 +.25 1.00 2975 ---- ---- ---- ---- 1.00 UNCH 1.00 3000 ---- ---- ---- ---- 1.00 +.25 .75 3025 ---- ---- ---- ---- .75 UNCH .75 3050 ---- ---- ---- ---- .75 UNCH .75 3075 ---- ---- ---- ---- .75 +.25 .50 3100 ---- ---- ---- ---- .75 +.25 .50 3125 ---- ---- ---- ---- .50 UNCH .50 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 UNCH .50 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 ---- ---- ---- ---- 633.75 +16.75 617.00 1675 ---- ---- ---- ---- 609.25 +16.75 592.50 1700 ---- ---- ---- ---- 584.75 +16.50 568.25 1725 ---- ---- ---- ---- 560.25 +16.25 544.00 1750 ---- ---- ---- ---- 536.00 +16.25 519.75 1775 ---- ---- ---- ---- 512.00 +16.25 495.75 1800 ---- ---- ---- ---- 488.00 +16.00 472.00 1825 ---- ---- ---- ---- 464.25 +15.75 448.50 1850 ---- ---- ---- ---- 440.50 +15.25 425.25 1875 ---- ---- ---- ---- 417.25 +15.00 402.25 1900 ---- ---- ---- ---- 394.25 +14.75 379.50 1925 ---- ---- ---- ---- 371.50 +14.25 357.25 1950 ---- ---- ---- ---- 349.00 +13.75 335.25 1975 ---- ---- ---- ---- 327.25 +13.50 313.75 2000 ---- ---- ---- ---- 305.75 +13.00 292.75 2025 ---- ---- ---- ---- 285.00 +12.50 272.50 2050 ---- ---- ---- ---- 264.75 +12.00 252.75 2075 ---- ---- ---- ---- 245.50 +11.75 233.75 2100 ---- ---- ---- ---- 226.75 +11.25 215.50 2125 ---- ---- ---- ---- 208.75 +10.50 198.25 2150 ---- 192.00B 171.00A 171.00A 191.75 +10.00 181.75 2175 ---- 175.50B 155.50A 155.50A 175.50 +9.25 166.25 2200 ---- 160.00B 141.50A 141.50A 160.50 +9.00 151.50 2225 ---- 149.00B 121.25A 121.25A 146.00 +8.25 137.75 2250 ---- 135.25B 109.75A 109.75A 132.75 +7.75 125.00 2 2275 ---- 122.50B 97.00A 97.00A 120.25 +7.00 113.25 2300 ---- 110.75B 89.50A 89.50A 109.00 +6.50 102.50 2325 ---- 100.00B 80.75A 80.75A 98.25 +6.00 92.25 2350 ---- 90.00B 70.50A 70.50A 88.75 +5.50 83.25 2375 ---- 81.00B 65.75A 65.75A 80.00 +5.25 74.75 2400 ---- 72.75B 59.00A 59.00A 72.00 +4.75 67.25 2425 ---- 65.50B 53.25A 53.25A 64.75 +4.50 60.25 2450 ---- 58.75B 48.25A 48.25A 58.00 +3.75 54.25 2475 ---- 52.75B 41.25A 41.25A 52.25 +3.75 48.50 2500 ---- 47.50B 39.25A 39.25A 47.00 +3.50 43.50 2525 ---- 42.50B 35.50A 35.50A 42.25 +3.25 39.00 2550 ---- 38.25B 30.00A 30.00A 38.00 +3.00 35.00 2575 ---- 34.25B 28.50A 28.50A 34.25 +2.75 31.50 2600 ---- 30.75B 25.75A 25.75A 30.75 +2.25 28.50 2625 ---- 27.75B 23.25A 23.25A 27.75 +2.25 25.50 2650 ---- 25.00B 20.00A 20.00A 25.25 +2.25 23.00 2675 ---- 22.50B 19.00A 19.00A 22.75 +2.00 20.75 2700 ---- 20.25B 17.25A 17.25A 20.75 +2.00 18.75 2725 ---- 18.25B 15.00A 15.00A 18.75 +1.75 17.00 2750 ---- 16.50B 14.25A 14.25A 17.00 +1.50 15.50 2775 ---- 14.75B 13.00A 13.00A 15.50 +1.50 14.00 2800 ---- 13.50B 11.75A 11.75A 14.25 +1.50 12.75 2825 ---- 12.25B 10.75A 10.75A 13.00 +1.25 11.75 2850 ---- 11.25B 10.00A 10.00A 11.75 +1.00 10.75 2875 ---- 10.25B 9.00A 9.00A 10.75 +1.00 9.75 2900 ---- ---- ---- ---- 10.00 +1.00 9.00 2925 ---- ---- ---- ---- 9.25 +1.00 8.25 2950 ---- ---- ---- ---- 8.50 +1.00 7.50 2975 ---- ---- ---- ---- 7.75 +.75 7.00 3000 ---- ---- ---- ---- 7.25 +.75 6.50 3025 ---- ---- ---- ---- 6.75 +.75 6.00 3050 ---- ---- ---- ---- 6.25 +.75 5.50 3075 ---- ---- ---- ---- 5.75 +.75 5.00 3100 ---- ---- ---- ---- 5.25 +.50 4.75 3125 ---- ---- ---- ---- 5.00 +.75 4.25 3150 ---- ---- ---- ---- 4.50 +.50 4.00 3175 ---- ---- ---- ---- 4.25 +.50 3.75 3200 ---- ---- ---- ---- 4.00 +.50 3.50 3225 ---- ---- ---- ---- 3.75 +.50 3.25 3250 ---- ---- ---- ---- 3.50 +.50 3.00 3275 ---- ---- ---- ---- 3.25 +.50 2.75 3300 ---- ---- ---- ---- 3.00 +.25 2.75 3325 ---- ---- ---- ---- 3.00 +.50 2.50 3350 ---- ---- ---- ---- 2.75 +.25 2.50 3375 ---- ---- ---- ---- 2.50 +.25 2.25 3400 ---- ---- ---- ---- 2.50 +.50 2.00 3425 ---- ---- ---- ---- 2.25 +.25 2.00 3450 ---- ---- ---- ---- 2.25 +.25 2.00 3475 ---- ---- ---- ---- 2.00 +.25 1.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 309 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- 1.00 -.50 1.50 1850 ---- ---- ---- ---- 1.25 -.75 2.00 1875 ---- ---- ---- ---- 1.50 -1.00 2.50 1900 ---- ---- 2.50A 2.50A 2.00 -1.25 3.25 1925 ---- ---- 3.25A 3.25A 2.75 -1.25 4.00 1950 ---- ---- 4.00A 4.00A 3.50 -1.75 5.25 1975 ---- 6.75B 5.00A 5.00A 4.50 -2.00 6.50 2000 ---- 8.75B 6.25A 6.25A 5.75 -2.50 8.25 2025 ---- 11.25B 8.00A 8.00A 7.25 -3.25 10.50 2050 ---- 14.75B 10.00A 10.00A 9.25 -3.75 13.00 2075 ---- 18.50B 12.50A 17.50B 12.00 -4.25 16.25 2100 ---- 24.00B 15.75A 15.75A 15.25 -5.25 20.50 2125 ---- 30.00B 20.00A 20.00A 19.50 -6.00 25.50 2150 ---- 36.75B 25.00A 25.00A 24.75 -7.00 31.75 2175 ---- 46.25B 31.00A 31.00A 31.25 -7.75 39.00 2200 ---- 56.50B 38.25A 38.25A 39.00 -8.75 47.75 2225 ---- 67.25B 46.75A 46.75A 48.25 -9.75 58.00 2250 ---- 82.00B 57.00A 57.00A 58.75 -10.75 69.50 2275 ---- 97.00B 68.75A 68.75A 71.00 -11.50 82.50 2300 ---- 113.50B 82.00A 82.00A 84.75 -12.25 97.00 2325 ---- 118.00B 111.50A 111.50A 100.00 -13.00 113.00 2350 ---- ---- ---- ---- 116.50 -13.50 130.00 2375 ---- ---- ---- ---- 134.25 -14.00 148.25 2400 ---- ---- ---- ---- 153.25 -14.50 167.75 2425 ---- ---- ---- ---- 173.00 -15.00 188.00 2450 ---- ---- ---- ---- 193.75 -15.25 209.00 2475 ---- ---- ---- ---- 215.25 -15.50 230.75 2500 ---- ---- ---- ---- 237.25 -15.75 253.00 2525 ---- ---- ---- ---- 260.00 -15.75 275.75 2550 ---- ---- ---- ---- 282.75 -16.25 299.00 2575 ---- ---- ---- ---- 306.25 -16.25 322.50 2600 ---- ---- ---- ---- 329.75 -16.25 346.00 2625 ---- ---- ---- ---- 353.50 -16.50 370.00 2650 ---- ---- ---- ---- 377.50 -16.50 394.00 2675 ---- ---- ---- ---- 401.75 -16.50 418.25 2700 ---- ---- ---- ---- 426.00 -16.50 442.50 2725 ---- ---- ---- ---- 450.50 -16.50 467.00 2750 ---- ---- ---- ---- 475.00 -16.50 491.50 2775 ---- ---- ---- ---- 499.50 -16.75 516.25 2800 ---- ---- ---- ---- 524.00 -16.75 540.75 2825 ---- ---- ---- ---- 548.75 -16.75 565.50 2850 ---- ---- ---- ---- 573.50 -16.75 590.25 2875 ---- ---- ---- ---- 598.25 -16.75 615.00 2900 ---- ---- ---- ---- 623.00 -17.00 640.00 2925 ---- ---- ---- ---- 648.00 -16.75 664.75 2950 ---- ---- ---- ---- 672.75 -17.00 689.75 2975 ---- ---- ---- ---- 697.75 -16.75 714.50 3000 ---- ---- ---- ---- 722.50 -17.00 739.50 3025 ---- ---- ---- ---- 747.50 -17.00 764.50 3050 ---- ---- ---- ---- 772.50 -16.75 789.25 3075 ---- ---- ---- ---- 797.50 -16.75 814.25 3100 ---- ---- ---- ---- 822.25 -17.00 839.25 3125 ---- ---- ---- ---- 847.25 -17.00 864.25 3150 ---- ---- ---- ---- 872.25 -17.00 889.25 3175 ---- ---- ---- ---- 897.25 -17.00 914.25 3200 ---- ---- ---- ---- 922.25 -17.00 939.25 3225 ---- ---- ---- ---- 947.25 -17.00 964.25 3250 ---- ---- ---- ---- 972.25 -17.00 989.25 3275 ---- ---- ---- ---- 997.25 -17.00 1014.25 3300 ---- ---- ---- ---- 1022.25 -17.00 1039.25 3325 ---- ---- ---- ---- 1047.25 -17.00 1064.25 3350 ---- ---- ---- ---- 1072.25 -17.00 1089.25 3375 ---- ---- ---- ---- 1097.25 -17.00 1114.25 3400 ---- ---- ---- ---- 1122.25 -17.00 1139.25 3425 ---- ---- ---- ---- 1147.25 -17.00 1164.25 3450 ---- ---- ---- ---- 1172.25 -17.00 1189.25 3475 ---- ---- ---- ---- 1197.25 -17.00 1214.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 2.25 -.25 2.50 1675 ---- ---- ---- ---- 2.50 -.50 3.00 1700 ---- ---- ---- ---- 3.00 -.75 3.75 1725 ---- ---- ---- ---- 3.75 -.75 4.50 1750 ---- ---- ---- ---- 4.50 -.75 5.25 1775 ---- ---- ---- ---- 5.25 -1.00 6.25 1800 ---- 7.75B 6.75A 6.75A 6.50 -1.00 7.50 1825 ---- 9.50B 8.00A 8.00A 7.50 -1.50 9.00 1850 ---- 11.25B 9.50A 9.50A 9.00 -1.75 10.75 1875 ---- 13.25B 11.25A 12.75B 10.50 -2.00 12.50 1900 ---- 16.00B 13.00A 15.00B 12.50 -2.25 14.75 1925 ---- 18.75B 15.25A 17.75B 14.75 -2.50 17.25 1950 ---- 22.25B 17.75A 21.00B 17.25 -3.00 20.25 1975 ---- 26.00B 21.00A 24.50B 20.25 -3.50 23.75 2000 ---- 30.25B 24.50A 29.25B 23.75 -4.00 27.75 2025 ---- 35.75B 28.50A 33.75B 28.00 -4.25 32.25 2050 ---- 41.25B 33.25A 40.00B 32.75 -4.75 37.50 2075 ---- 48.25B 38.50A 47.50B 38.00 -5.50 43.50 2100 ---- 55.50B 44.75A 54.00B 44.25 -5.75 50.00 2125 ---- 64.00B 51.50A 60.50B 51.25 -6.50 57.75 2150 ---- 73.50B 59.25A 73.25B 59.25 -6.75 66.00 2175 ---- 83.50B 67.50A 82.50B 67.75 -7.50 75.25 2 2200 ---- 95.00B 77.00A 92.50B 77.50 -8.00 85.50 2225 ---- 107.25B 87.25A 102.00B 88.00 -8.75 96.75 2250 ---- 122.75B 98.25A 98.25A 99.75 -9.25 109.00 2 2275 ---- 137.00B 110.50A 110.50A 112.25 -9.75 122.00 2300 ---- ---- ---- ---- 125.50 -10.50 136.00 2325 ---- ---- ---- ---- 140.00 -10.75 150.75 2350 ---- ---- ---- ---- 155.25 -11.25 166.50 2375 ---- ---- ---- ---- 171.25 -11.75 183.00 2400 ---- ---- ---- ---- 188.00 -12.25 200.25 2425 ---- ---- ---- ---- 205.75 -12.50 218.25 2450 ---- ---- ---- ---- 224.00 -13.00 237.00 2475 ---- ---- ---- ---- 243.00 -13.25 256.25 2500 ---- ---- ---- ---- 262.75 -13.50 276.25 2525 ---- ---- ---- ---- 283.00 -13.75 296.75 2550 ---- ---- ---- ---- 303.50 -14.00 317.50 2575 ---- ---- ---- ---- 324.75 -14.25 339.00 2600 ---- ---- ---- ---- 346.25 -14.50 360.75 2625 ---- ---- ---- ---- 368.00 -14.75 382.75 2650 ---- ---- ---- ---- 390.25 -15.00 405.25 2675 ---- ---- ---- ---- 412.75 -15.00 427.75 2700 ---- ---- ---- ---- 435.75 -15.00 450.75 2725 ---- ---- ---- ---- 458.75 -15.25 474.00 2750 ---- ---- ---- ---- 482.00 -15.25 497.25 2775 ---- ---- ---- ---- 505.25 -15.50 520.75 2800 ---- ---- ---- ---- 529.00 -15.50 544.50 2825 ---- ---- ---- ---- 552.75 -15.50 568.25 2850 ---- ---- ---- ---- 576.50 -15.75 592.25 2875 ---- ---- ---- ---- 600.50 -15.75 616.25 2900 ---- ---- ---- ---- 624.50 -16.00 640.50 2925 ---- ---- ---- ---- 648.75 -16.00 664.75 2950 ---- ---- ---- ---- 673.00 -16.00 689.00 2975 ---- ---- ---- ---- 697.25 -16.00 713.25 3000 ---- ---- ---- ---- 721.50 -16.25 737.75 3025 ---- ---- ---- ---- 746.00 -16.25 762.25 3050 ---- ---- ---- ---- 770.50 -16.25 786.75 3075 ---- ---- ---- ---- 795.00 -16.50 811.50 3100 ---- ---- ---- ---- 819.75 -16.25 836.00 3125 ---- ---- ---- ---- 844.25 -16.50 860.75 3150 ---- ---- ---- ---- 869.00 -16.50 885.50 3175 ---- ---- ---- ---- 893.75 -16.50 910.25 3200 ---- ---- ---- ---- 918.25 -16.75 935.00 3225 ---- ---- ---- ---- 943.00 -16.75 959.75 3250 ---- ---- ---- ---- 968.00 -16.50 984.50 3275 ---- ---- ---- ---- 992.75 -16.75 1009.50 3300 ---- ---- ---- ---- 1017.50 -16.75 1034.25 3325 ---- ---- ---- ---- 1042.50 -16.50 1059.00 3350 ---- ---- ---- ---- 1067.25 -16.75 1084.00 3375 ---- ---- ---- ---- 1092.25 -16.75 1109.00 3400 ---- ---- ---- ---- 1117.00 -16.75 1133.75 3425 ---- ---- ---- ---- 1142.00 -16.75 1158.75 3450 ---- ---- ---- ---- 1167.00 -16.75 1183.75 3475 ---- ---- ---- ---- 1191.75 -17.00 1208.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- ---- 184.30A 184.30A 196.00 -19.00 215.00 1440 ---- ---- 179.30A 179.30A 191.00 -19.00 210.00 1445 ---- ---- 174.30A 174.30A 186.00 -19.00 205.00 1450 ---- ---- 168.70A 168.70A 181.00 -19.10 200.10 1455 ---- ---- 164.30A 164.30A 176.00 -19.10 195.10 1460 ---- ---- 159.30A 159.30A 171.00 -19.10 190.10 1465 ---- ---- 154.30A 154.30A 166.00 -19.10 185.10 1470 ---- ---- 149.30A 149.30A 161.00 -19.10 180.10 1475 ---- ---- 144.30A 144.30A 156.00 -19.10 175.10 1480 ---- ---- 139.30A 139.30A 151.00 -19.10 170.10 1485 ---- ---- 134.30A 134.30A 146.00 -19.10 165.10 1490 ---- ---- 129.30A 129.30A 141.00 -19.10 160.10 1495 ---- ---- 124.30A 124.30A 136.00 -19.10 155.10 1500 ---- ---- 118.80A 118.80A 131.00 -19.10 150.10 1 1505 ---- ---- 114.30A 114.30A 126.00 -19.10 145.10 1510 ---- ---- 109.30A 109.30A 121.00 -19.10 140.10 1515 ---- ---- 104.30A 104.30A 116.00 -19.10 135.10 1520 ---- ---- 99.30A 99.30A 111.00 -19.10 130.10 1525 ---- ---- 94.20A 94.20A 106.00 -19.10 125.10 1530 ---- ---- 89.30A 89.30A 101.00 -19.10 120.10 1535 ---- ---- 84.30A 84.30A 96.00 -19.10 115.10 1 1540 ---- ---- 79.30A 79.30A 91.00 -19.10 110.10 1545 ---- ---- 74.20A 74.20A 86.00 -19.10 105.10 1550 ---- ---- 68.90A 68.90A 81.00 -19.10 100.10 1555 ---- ---- 64.40A 64.40A 76.00 -19.10 95.10 1560 ---- ---- 59.40A 59.40A 71.00 -19.10 90.10 1565 ---- ---- 54.60A 54.60A 66.00 -19.20 85.20 1570 ---- ---- 49.40A 49.40A 61.10 -19.10 80.20 1575 ---- ---- 44.60A 44.60A 56.10 -19.20 75.30 1580 ---- ---- 40.00A 40.00A 51.30 -19.10 70.40 1585 ---- ---- 35.50A 35.50A 46.40 -19.20 65.60 1590 ---- ---- 31.20A 31.20A 41.70 -19.10 60.80 1595 ---- ---- 27.00A 27.00A 37.10 -19.00 56.10 1600 ---- ---- 23.20A 23.20A 32.60 -18.80 51.40 1605 ---- ---- 19.50A 19.50A 28.20 -18.70 46.90 1 1 1610 ---- ---- 16.20A 16.20A 24.10 -18.30 42.40 1615 ---- ---- 13.30A 13.30A 20.20 -17.90 38.10 1620 14.00 14.00 10.60A 18.90B 16.60 -17.40 8 34.00 1625 10.00 11.20 8.40A 15.50B 13.40 -16.60 21 30.00 1630 10.10 10.10 6.50A 9.20A 10.60 -15.70 8 26.30 1 1 1635 9.80 9.80 5.00A 8.60A 8.20 -14.60 5 22.80 1 2 1640 10.50 13.20B 3.80A 7.40B 6.30 -13.40 120 19.70 12 34 1645 7.90 7.90 2.90A 5.70B 4.70 -12.10 37 16.80 2 3 1650 3.90 3.90 2.10A 4.30B 3.40 -10.70 2 14.10 1 8 1655 4.90 6.70B 1.60A 3.10B 2.50 -9.30 161 11.80 100 100 1660 ---- ---- 1.30A 1.30A 1.80 -7.90 9.70 3 20 1665 ---- ---- 1.00A 1.00A 1.20 -6.80 1 8.00 8 8 1670 .90 .90 .70A .90 .90 -5.60 3 6.50 32 1675 ---- ---- .60A .60A .60 -4.60 8 5.20 15 317 1680 ---- ---- .50A .50A .40 -3.80 4.20 5 172 1685 ---- ---- .40A .40A .30 -3.10 2 3.40 10 1690 ---- ---- .30A .30A .20 -2.50 2.70 10 8 1695 ---- ---- .30A .30A .20 -2.00 1 2.20 4 3 1700 .10 .10 .10 .10 .10 -1.60 3 1.70 58 1705 ---- ---- .20A .20A .10 -1.30 1.40 13 1710 ---- ---- .20A .20A .10 -1.00 1.10 6 96 1715 ---- ---- .20A .20A .10 -.80 .90 8 101 1720 ---- ---- .20A .20A .10 -.60 .70 80 1725 ---- ---- .20A .20A .10 -.50 .60 18 1730 ---- ---- .10A .10A .10 -.40 .50 44 1735 ---- ---- .10A .10A .10 -.30 .40 1740 ---- ---- .10A .10A .10 -.20 .30 115 1745 ---- ---- .10A .10A .10 -.10 .20 1750 ---- ---- .10A .10A .10 -.10 .20 1755 ---- ---- .10A .10A .10 -.10 .20 11 1760 ---- ---- ---- ---- .10 UNCH .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 380 188 1329 G1M NOV22 Gold Weekly Monday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 4 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 100 1550 ---- ---- ---- ---- .10 UNCH .10 3 1555 ---- .20B ---- .20B .10 UNCH .10 7 1560 ---- .30B ---- .30B .10 UNCH .10 5 1565 ---- .40B ---- .40B .10 -.10 .20 1 1570 ---- .60B ---- .60B .20 -.10 .30 2 1575 ---- .80B ---- .80B .30 UNCH 1 .30 3 11 1580 1.20 1.20 .40A .40A .40 -.10 7 .50 1585 1.70 1.70 .50A .50A .60 UNCH 3 .60 1 4 1590 ---- 2.20B .70A 2.20B .80 UNCH 2 .80 9 5 1595 2.90 3.10B 1.00A 3.10B 1.20 +.10 5 1.10 1 3 1600 2.00 4.20B 1.30A 1.30A 1.70 +.30 12 1.40 4 186 1605 ---- 5.50B 1.70A 5.50B 2.30 +.40 1 1.90 4 1610 5.10 7.20B 2.30A 7.20B 3.20 +.80 1 2.40 9 1615 8.50 9.30B 8.50 3.50A 4.30 +1.20 16 3.10 9 5 1620 9.50 11.60B 6.00 4.70A 5.70 +1.70 6 4.00 20 208 1625 11.10 14.30B 10.40 6.20A 7.50 +2.50 2 5.00 1 8 1630 10.00 17.40B 10.00 8.10A 9.70 +3.40 4 6.30 13 14 1635 9.70 20.90B 9.70 20.90B 12.30 +4.40 20 7.90 1640 ---- 24.80B ---- 24.80B 15.40 +5.70 2 9.70 9 17 1645 ---- 28.90B ---- 28.90B 18.80 +7.00 11.80 4 1650 27.60 33.20B 27.60 31.10B 22.50 +8.40 3 14.10 9 27 1655 ---- 37.70B ---- 37.70B 26.50 +9.70 16.80 1 250 1660 ---- 42.30B ---- 42.30B 30.80 +11.10 19.70 4 2 1665 ---- 47.00B ---- 47.00B 35.30 +12.30 2 23.00 2 3 1670 ---- 51.60B ---- 51.60B 40.00 +13.50 26.50 1675 ---- 56.20B ---- 56.10B 44.70 +14.50 4 30.20 3 4 1680 ---- 61.10B ---- 61.00B 49.50 +15.30 34.20 1685 ---- 66.10B ---- 66.10B 54.40 +16.00 38.40 1690 ---- 71.00B ---- 71.00B 59.30 +16.60 42.70 1695 ---- 75.90B ---- 75.90B 64.20 +17.10 47.10 1700 ---- 81.40B ---- 81.40B 69.20 +17.50 51.70 1705 ---- 85.80B ---- 85.80B 74.20 +17.80 56.40 1710 ---- 90.80B ---- 90.80B 79.20 +18.10 61.10 1715 ---- 95.80B ---- 95.80B 84.20 +18.30 65.90 1720 ---- 100.80B ---- 100.80B 89.20 +18.50 70.70 1725 ---- 105.80B ---- 105.80B 94.20 +18.70 75.50 1730 ---- 110.80B ---- 110.80B 99.20 +18.80 80.40 1735 ---- 115.80B ---- 115.80B 104.20 +18.90 85.30 1740 ---- 120.70B ---- 120.70B 109.20 +18.90 90.30 1745 ---- 125.80B ---- 125.80B 114.20 +19.00 95.20 1750 ---- 130.80B ---- 130.80B 119.20 +19.00 100.20 1755 ---- 135.80B ---- 135.80B 124.20 +19.10 105.10 1760 ---- 140.80B ---- 140.80B 129.20 +19.10 110.10 1765 ---- 145.80B ---- 145.80B 134.20 +19.10 115.10 1770 ---- 150.80B ---- 150.80B 139.20 +19.10 120.10 1775 ---- 155.80B ---- 155.70B 144.20 +19.10 125.10 1780 ---- 160.80B ---- 160.70B 149.20 +19.10 130.10 1785 ---- 165.80B ---- 165.70B 154.20 +19.10 135.10 1790 ---- 170.70B ---- 170.70B 159.20 +19.10 140.10 1795 ---- 175.80B ---- 175.80B 164.20 +19.10 145.10 1800 ---- 180.80B ---- 180.70B 169.20 +19.10 150.10 1805 ---- 185.80B ---- 185.70B 174.20 +19.10 155.10 1810 ---- 190.80B ---- 190.70B 179.20 +19.10 160.10 1815 ---- 195.80B ---- 195.70B 184.20 +19.10 165.10 1820 ---- 200.80B ---- 200.70B 189.20 +19.10 170.10 1825 ---- 205.80B ---- 205.70B 194.20 +19.10 175.10 1830 ---- 210.80B ---- 210.70B 199.20 +19.10 180.10 1835 ---- 215.80B ---- 215.70B 204.20 +19.10 185.10 1840 ---- 220.80B ---- 220.70B 209.20 +19.10 190.10 1845 ---- 225.80B ---- 225.70B 214.20 +19.10 195.10 1850 ---- 230.80B ---- 230.80B 219.20 +19.10 200.10 1855 ---- 235.70B ---- 235.70B 224.20 +19.20 205.00 1860 ---- 240.80B ---- 240.70B 229.20 +19.20 210.00 1865 ---- 245.80B ---- 245.70B 234.20 +19.20 215.00 1870 ---- 250.80B ---- 250.70B 239.20 +19.20 220.00 1875 ---- 255.80B ---- 255.70B 244.20 +19.20 225.00 1880 ---- 260.80B ---- 260.70B 249.20 +19.20 230.00 1885 ---- 265.80B ---- 265.70B 254.10 +19.10 235.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 89 889 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- ---- 184.30A 184.30A 195.90 -19.10 215.00 1440 ---- ---- 179.30A 179.30A 190.90 -19.10 210.00 1445 ---- ---- 174.30A 174.30A 185.90 -19.10 205.00 1450 ---- ---- 168.80A 168.80A 180.90 -19.10 200.00 1455 ---- ---- 164.30A 164.30A 175.90 -19.10 195.00 1460 ---- ---- 159.40A 159.40A 170.90 -19.10 190.00 1465 ---- ---- 154.30A 154.30A 165.90 -19.10 185.00 1470 ---- ---- 149.40A 149.40A 160.90 -19.10 180.00 1475 ---- ---- 144.30A 144.30A 155.90 -19.20 175.10 1480 ---- ---- 139.30A 139.30A 151.00 -19.10 170.10 1485 ---- ---- 134.40A 134.40A 146.00 -19.10 165.10 1490 ---- ---- 129.30A 129.30A 141.00 -19.10 160.10 1495 ---- ---- 124.40A 124.40A 136.00 -19.10 155.10 1500 ---- ---- 119.10A 119.10A 131.00 -19.20 150.20 1505 ---- ---- 114.60A 114.60A 126.10 -19.10 145.20 1510 ---- ---- 109.60A 109.60A 121.10 -19.20 140.30 1515 ---- ---- 104.70A 104.70A 116.20 -19.10 135.30 1520 ---- ---- 99.80A 99.80A 111.20 -19.20 130.40 1525 ---- ---- 95.00A 95.00A 106.30 -19.10 125.40 1530 ---- ---- 90.10A 90.10A 101.40 -19.10 120.50 1535 ---- ---- 84.90A 84.90A 96.50 -19.10 115.60 1540 ---- ---- 80.20A 80.20A 91.60 -19.10 110.70 1545 ---- ---- 75.50A 75.50A 86.80 -19.00 105.80 1550 ---- ---- 70.80A 70.80A 82.00 -19.00 101.00 1555 ---- ---- 66.20A 66.20A 77.20 -18.90 96.10 1560 ---- ---- 61.70A 61.70A 72.50 -18.80 91.30 1565 ---- ---- 57.30A 57.30A 67.90 -18.70 86.60 1570 ---- ---- 52.90A 52.90A 63.30 -18.60 81.90 1575 ---- ---- 48.70A 48.70A 58.80 -18.40 77.20 1580 ---- ---- 44.60A 44.60A 54.50 -18.10 72.60 1585 ---- ---- 40.70A 40.70A 50.20 -17.90 68.10 1590 ---- ---- 36.90A 36.90A 46.10 -17.50 63.60 1595 ---- ---- 33.30A 33.30A 42.10 -17.20 59.30 1600 ---- ---- 30.00A 30.00A 38.20 -16.80 55.00 1605 ---- ---- 26.80A 26.80A 34.60 -16.30 50.90 1610 ---- ---- 23.80A 23.80A 31.10 -15.80 46.90 1615 ---- ---- 21.00A 21.00A 27.80 -15.20 43.00 1620 21.00 21.00 18.50A 19.00A 24.70 -14.60 1 39.30 1 1 1625 19.00 20.00 16.10A 23.60B 21.80 -13.90 11 35.70 1630 15.40 18.10 14.00A 17.70A 19.20 -13.20 8 32.40 5 5 1635 ---- ---- 12.00A 12.00A 16.70 -12.50 29.20 1640 19.60 20.70B 10.30A 15.80B 14.50 -11.70 9 26.20 1645 ---- ---- 8.80A 8.80A 12.50 -10.90 23.40 1 1650 ---- ---- 7.50A 7.50A 10.70 -10.10 10 20.80 1 1655 ---- ---- 6.40A 6.40A 9.10 -9.30 18.40 1660 ---- ---- 5.40A 5.40A 7.70 -8.60 16.30 1 1665 ---- ---- 4.60A 4.60A 6.50 -7.80 14.30 1 9 1670 5.20 5.20 3.90A 3.90A 5.50 -7.00 2 12.50 11 1675 ---- ---- 3.30A 3.30A 4.60 -6.30 10.90 1 7 1680 ---- ---- 2.80A 2.80A 3.80 -5.60 9.40 7 19 1685 ---- ---- 2.40A 2.40A 3.20 -5.00 8.20 1690 2.00 2.00 2.00 2.90B 2.70 -4.40 1 7.10 13 13 1695 ---- ---- 1.70A 1.70A 2.20 -3.90 6.10 12 1700 ---- ---- 1.50A 1.50A 1.80 -3.40 5.20 5 6 1705 1.50 1.50 1.30A 1.50 1.50 -3.00 1 4.50 7 1710 ---- ---- 1.10A 1.10A 1.30 -2.50 3.80 1 1 1715 ---- ---- 1.00A 1.00A 1.00 -2.30 3.30 4 1720 ---- ---- .80A .80A .80 -2.00 2.80 1725 .70 .70 .70 .70 .70 -1.70 1 2.40 2 1730 ---- ---- .60A .60A .60 -1.50 2.10 1 1735 ---- ---- .60A .60A .50 -1.30 1.80 1740 ---- ---- .50A .50A .40 -1.10 1.50 1745 ---- ---- .50A .50A .30 -1.00 1.30 1750 ---- ---- .40A .40A .20 -.90 1.10 1755 ---- ---- .40A .40A .20 -.80 1.00 2 2 1760 ---- ---- .30A .30A .20 -.60 .80 1765 ---- ---- .30A .30A .10 -.60 .70 4 1770 ---- ---- .30A .30A .10 -.50 .60 1775 ---- ---- .30A .30A .10 -.40 .50 1780 ---- ---- .30A .30A .10 -.40 .50 4 1785 ---- ---- .20A .20A .10 -.30 .40 1790 ---- ---- .20A .20A .10 -.20 .30 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .20A .20A .10 -.20 .30 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .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 .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 36 116 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 -.10 .20 1480 ---- ---- ---- ---- .10 -.10 .20 1485 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1 1500 ---- ---- ---- ---- .20 -.10 .30 3 1505 ---- .40B ---- .40B .30 UNCH .30 1510 ---- ---- .30A .30A .30 -.10 .40 1515 ---- .50B ---- .50B .30 -.10 .40 1520 ---- .70B .40A .70B .40 -.10 .50 1525 ---- .80B ---- .80B .50 UNCH .50 1 1530 ---- 1.00B .50A 1.00B .60 UNCH .60 1535 ---- 1.20B .60A 1.20B .70 UNCH .70 1540 ---- 1.40B ---- 1.40B .80 UNCH .80 1 2 1545 ---- 1.70B ---- 1.70B .90 UNCH .90 4 1550 ---- 2.00B 1.00A 1.00A 1.10 UNCH 1.10 3 1555 ---- 2.40B ---- 2.40B 1.40 +.20 1.20 1560 2.40 2.90B 2.40 1.60A 1.70 +.30 4 1.40 1 5 1565 ---- 3.50B 1.60A 3.50B 2.00 +.30 1.70 1570 ---- 4.20B ---- 4.20B 2.50 +.60 1.90 1575 ---- 5.00B ---- 5.00B 3.00 +.70 2.30 1580 5.30 5.90B 5.30 5.90B 3.60 +.90 5 2.70 1 1585 5.00 6.90B 5.00 3.90A 4.30 +1.20 1 3.10 4 4 1590 ---- 8.10B ---- 8.10B 5.20 +1.50 3.70 1595 9.60 9.60 7.00 7.60B 6.20 +1.90 250 4.30 1 1 1600 9.80 11.10B 9.80 10.60B 7.40 +2.30 6 5.10 1 2 1605 ---- 12.90B ---- 12.90B 8.70 +2.80 5.90 1 1 1610 12.10 14.90B 12.10 12.40B 10.20 +3.30 1 6.90 1 1615 15.60 17.20B 15.60 10.70A 11.90 +3.90 6 8.00 200 200 1620 ---- 19.50B ---- 19.50B 13.80 +4.50 9.30 7 1625 ---- 22.10B ---- 22.10B 15.90 +5.10 10.80 1630 ---- 25.00B ---- 25.00B 18.30 +5.90 12.40 1 1635 ---- 28.00B ---- 28.00B 20.80 +6.60 14.20 1640 ---- 31.30B ---- 31.30B 23.60 +7.40 16.20 8 9 1645 ---- 34.80B ---- 34.80B 26.50 +8.10 18.40 7 1650 ---- 38.50B ---- 38.50B 29.70 +8.90 20.80 1 2 1655 ---- 42.30B ---- 42.30B 33.10 +9.70 23.40 1 1 1660 ---- 46.40B ---- 46.40B 36.80 +10.50 26.30 1 3 1665 ---- 50.60B ---- 50.60B 40.60 +11.30 29.30 2 1670 ---- 54.90B ---- 54.90B 44.50 +12.00 32.50 1 1675 ---- 59.30B ---- 59.30B 48.60 +12.70 35.90 1680 ---- 63.80B ---- 63.80B 52.90 +13.50 39.40 1685 ---- 68.40B ---- 68.40B 57.30 +14.20 43.10 1690 ---- 73.00B ---- 73.00B 61.70 +14.70 47.00 1 1695 ---- 77.70B ---- 77.70B 66.30 +15.30 51.00 1700 ---- 82.50B ---- 82.50B 70.90 +15.70 55.20 1705 ---- 87.30B ---- 87.30B 75.60 +16.20 59.40 1710 ---- 91.70B ---- 91.70B 80.30 +16.50 63.80 1715 ---- 96.50B ---- 96.50B 85.10 +16.90 68.20 1720 ---- 101.30B ---- 101.30B 89.90 +17.20 72.70 1725 ---- 106.30B ---- 106.30B 94.70 +17.40 77.30 1730 ---- 111.20B ---- 111.20B 99.60 +17.60 82.00 1735 ---- 116.20B ---- 116.20B 104.50 +17.80 86.70 1740 ---- 121.10B ---- 121.10B 109.40 +18.00 91.40 1745 ---- 126.10B ---- 126.10B 114.30 +18.10 96.20 1750 ---- 131.50B ---- 131.50B 119.30 +18.30 101.00 1755 ---- 136.10B ---- 136.10B 124.20 +18.30 105.90 1760 ---- 141.00B ---- 141.00B 129.20 +18.50 110.70 1765 ---- 145.90B ---- 145.90B 134.20 +18.60 115.60 1770 ---- 150.80B ---- 150.80B 139.10 +18.60 120.50 1775 ---- 155.80B ---- 155.80B 144.10 +18.70 125.40 1780 ---- 160.80B ---- 160.80B 149.10 +18.70 130.40 1785 ---- 165.90B ---- 165.90B 154.10 +18.80 135.30 1790 ---- 170.70B ---- 170.70B 159.10 +18.90 140.20 1795 ---- 175.80B ---- 175.80B 164.10 +18.90 145.20 1800 ---- 181.30B ---- 181.30B 169.10 +18.90 150.20 1805 ---- 185.70B ---- 185.70B 174.10 +19.00 155.10 1810 ---- 190.80B ---- 190.80B 179.10 +19.00 160.10 1815 ---- 195.80B ---- 195.80B 184.10 +19.00 165.10 1820 ---- 200.70B ---- 200.70B 189.10 +19.00 170.10 1825 ---- 205.70B ---- 205.70B 194.10 +19.10 175.00 1830 ---- 210.70B ---- 210.70B 199.10 +19.10 180.00 1835 ---- 215.70B ---- 215.60B 204.10 +19.10 185.00 1840 ---- 220.70B ---- 220.70B 209.10 +19.10 190.00 1845 ---- 225.80B ---- 225.80B 214.10 +19.10 195.00 1850 ---- 230.70B ---- 230.70B 219.10 +19.10 200.00 1855 ---- 235.80B ---- 235.80B 224.10 +19.10 205.00 1860 ---- 240.80B ---- 240.80B 229.10 +19.10 210.00 1865 ---- 245.80B ---- 245.80B 234.10 +19.10 215.00 1870 ---- 250.70B ---- 250.70B 239.10 +19.10 220.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 273 220 267 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- ---- 184.30A 184.30A 195.90 -19.10 215.00 1440 ---- ---- 179.30A 179.30A 190.90 -19.10 210.00 1445 ---- ---- 174.30A 174.30A 185.90 -19.10 205.00 1450 ---- ---- 168.70A 168.70A 180.90 -19.10 200.00 1 1455 ---- ---- 164.30A 164.30A 175.90 -19.10 195.00 1460 ---- ---- 159.40A 159.40A 170.90 -19.10 190.00 1465 ---- ---- 154.40A 154.40A 165.90 -19.10 185.00 1470 ---- ---- 149.40A 149.40A 161.00 -19.00 180.00 1475 ---- ---- 144.30A 144.30A 156.00 -19.00 175.00 1480 ---- ---- 139.30A 139.30A 151.00 -19.00 170.00 1485 ---- ---- 134.30A 134.30A 146.00 -19.00 165.00 1490 ---- ---- 129.30A 129.30A 141.00 -19.00 160.00 1495 ---- ---- 124.30A 124.30A 136.00 -19.00 155.00 1500 ---- ---- 118.80A 118.80A 131.00 -19.00 150.00 1505 ---- ---- 114.30A 114.30A 126.00 -19.00 145.00 1510 ---- ---- 109.30A 109.30A 121.00 -19.10 140.10 1515 ---- ---- 104.30A 104.30A 116.00 -19.10 135.10 1520 ---- ---- 99.40A 99.40A 111.00 -19.10 130.10 1525 ---- ---- 94.30A 94.30A 106.00 -19.10 125.10 1530 ---- ---- 89.30A 89.30A 101.00 -19.10 120.10 1535 ---- ---- 84.50A 84.50A 96.00 -19.20 115.20 1540 ---- ---- 79.60A 79.60A 91.00 -19.20 110.20 1545 ---- ---- 74.70A 74.70A 86.00 -19.30 105.30 1550 ---- ---- 69.40A 69.40A 81.10 -19.30 100.40 1 1 1555 ---- ---- 64.60A 64.60A 76.20 -19.20 95.40 1560 ---- ---- 59.80A 59.80A 71.30 -19.30 90.60 1565 ---- ---- 55.20A 55.20A 66.40 -19.30 85.70 1570 ---- ---- 50.60A 50.60A 61.60 -19.20 80.80 1575 ---- ---- 46.10A 46.10A 56.80 -19.20 76.00 1580 ---- ---- 41.70A 41.70A 52.20 -19.10 71.30 1585 ---- ---- 37.50A 37.50A 47.60 -18.90 66.50 1590 ---- ---- 33.40A 33.40A 43.10 -18.80 61.90 1595 ---- ---- 29.50A 29.50A 38.70 -18.60 57.30 1600 ---- ---- 25.80A 25.80A 34.60 -18.20 52.80 1605 ---- ---- 22.40A 22.40A 30.60 -17.80 48.40 1610 ---- ---- 19.30A 19.30A 26.80 -17.40 44.20 1615 ---- ---- 16.40A 16.40A 23.30 -16.80 40.10 1620 27.10 27.10 13.80A 18.10A 20.00 -16.10 10 36.10 1625 ---- ---- 11.50A 11.50A 17.00 -15.40 32.40 1630 ---- ---- 9.50A 9.50A 14.20 -14.60 3 28.80 1 1635 ---- ---- 7.70A 7.70A 11.80 -13.70 1 25.50 1640 7.10 7.10 6.30A 11.00B 9.70 -12.70 2 22.40 5 1645 ---- ---- 5.10A 5.10A 7.80 -11.70 19.50 1650 4.80 6.90 4.10A 7.00B 6.20 -10.70 4 16.90 8 1655 ---- ---- 3.30A 3.30A 4.90 -9.60 14.50 18 1660 2.80 2.80 2.60A 2.60A 3.90 -8.50 3 12.40 7 10 1665 ---- ---- 2.10A 2.10A 3.00 -7.50 10.50 5 1670 2.40 2.60 1.70A 2.40A 2.40 -6.50 10 8.90 15 1675 ---- ---- 1.40A 1.40A 1.90 -5.60 1 7.50 58 1680 ---- ---- 1.10A 1.10A 1.40 -4.80 6.20 5 35 1685 ---- ---- .90A .90A 1.10 -4.10 5.20 8 1690 ---- ---- .80A .80A .90 -3.40 4.30 8 1695 .60 .60 .60 .70B .70 -2.90 2 3.60 4 20 1700 .50 .50 .50 .60B .50 -2.40 2 2.90 7 24 1705 .40 .40 .40 .40 .40 -2.00 26 2.40 1 5 1710 ---- ---- .40A .40A .30 -1.70 2.00 11 1715 .20 .20 .20 .20 .20 -1.50 200 1.70 30 1720 ---- ---- .30A .30A .20 -1.20 1.40 1 1725 ---- ---- .20A .20A .10 -1.10 1.20 5 11 1730 ---- ---- .20A .20A .10 -.90 1.00 86 1735 ---- ---- .20A .20A .10 -.70 .80 1 20 1740 ---- ---- .20A .20A .10 -.60 .70 13 1745 ---- ---- .20A .20A .10 -.50 .60 11 23 1750 ---- ---- .20A .20A .10 -.40 .50 111 114 1755 ---- ---- .20A .20A .10 -.30 .40 6 14 1760 ---- ---- .20A .20A .10 -.30 .40 4 1765 ---- ---- .20A .20A .10 -.20 .30 1770 ---- ---- .10A .10A .10 -.20 .30 6 1775 ---- ---- .10A .10A .10 -.10 .20 1780 ---- ---- .10A .10A .10 -.10 .20 2 1785 ---- ---- .10A .10A .10 -.10 .20 1790 ---- ---- ---- ---- .10 UNCH .10 1 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 3 3 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 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 264 163 669 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 UNCH .10 3 6 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 3 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1 16 1525 ---- ---- ---- ---- .10 -.10 .20 1530 ---- ---- ---- ---- .10 -.10 .20 12 1535 ---- .30B ---- .30B .10 -.10 .20 5 1540 ---- .40B .20A .40B .10 -.20 .30 12 1545 .30 .50 .20A .20A .20 -.10 41 .30 60 68 1550 .50 .60B .30A .30A .20 -.20 31 .40 6 1555 ---- .80B .30A .80B .30 -.20 1 .50 111 333 1560 ---- 1.10B .40A 1.10B .40 -.20 .60 15 18 1565 ---- 1.40B .50A .50A .50 -.20 .70 1 6 1570 ---- 1.80B .70A .70A .70 -.20 .90 7 1575 ---- 2.30B .90A .90A 1.00 -.10 1.10 7 1580 1.50 2.90B 1.10A 1.20A 1.30 UNCH 13 1.30 6 1585 ---- 3.70B 1.50A 3.70B 1.70 +.10 1 1.60 7 1590 ---- 4.60B 1.80A 4.60B 2.20 +.30 1 1.90 10 1595 ---- 5.70B 2.20A 5.70B 2.90 +.60 2.30 1 8 1600 5.30 7.10B 2.80A 4.20B 3.70 +.80 20 2.90 12 28 1605 7.60 8.70B 5.00 5.40B 4.70 +1.20 15 3.50 1610 9.30 10.60B 9.30 5.00A 5.90 +1.70 1 4.20 5 1615 ---- 12.70B ---- 12.70B 7.40 +2.30 5.10 9 16 1620 ---- 15.00B ---- 15.00B 9.10 +2.90 6.20 2 13 1625 ---- 17.50B ---- 17.50B 11.10 +3.70 2 7.40 30 1630 ---- 20.50B ---- 20.50B 13.30 +4.40 8.90 8 24 1635 17.00 23.70B 17.00 14.00A 15.90 +5.40 2 10.50 1 20 1640 ---- 27.30B ---- 27.30B 18.70 +6.30 12.40 8 1645 ---- 31.10B ---- 31.10B 21.90 +7.40 14.50 13 1650 ---- 35.10B ---- 35.10B 25.30 +8.40 16.90 7 21 1655 ---- 39.30B ---- 39.30B 29.00 +9.50 19.50 1 4 1660 ---- 43.70B ---- 43.70B 33.00 +10.60 22.40 5 7 1665 ---- 48.20B ---- 48.20B 37.10 +11.60 25.50 1670 ---- 52.80B ---- 52.80B 41.50 +12.60 28.90 26 1675 ---- 57.40B ---- 57.40B 45.90 +13.50 32.40 1680 ---- 62.20B ---- 62.20B 50.50 +14.30 36.20 1 1685 ---- 66.50B ---- 66.50B 55.20 +15.00 40.20 5 1690 ---- 71.40B ---- 71.40B 59.90 +15.60 44.30 5 1695 ---- 76.30B ---- 76.20B 64.70 +16.20 48.50 1700 ---- 81.60B ---- 81.60B 69.60 +16.70 52.90 1705 ---- 86.10B ---- 86.10B 74.40 +17.00 57.40 1710 ---- 91.10B ---- 91.10B 79.40 +17.40 62.00 1715 ---- 96.00B ---- 96.00B 84.30 +17.70 66.60 1720 ---- 101.00B ---- 101.00B 89.20 +17.90 71.30 1725 ---- 106.00B ---- 106.00B 94.20 +18.10 76.10 1730 ---- 110.90B ---- 110.80B 99.20 +18.30 80.90 1735 ---- 115.80B ---- 115.80B 104.20 +18.40 85.80 1740 ---- 120.80B ---- 120.80B 109.20 +18.60 90.60 5 1745 ---- 125.80B ---- 125.80B 114.20 +18.70 95.50 1750 ---- 131.30B ---- 131.30B 119.20 +18.80 100.40 1755 ---- 135.90B ---- 135.90B 124.20 +18.80 105.40 1760 ---- 140.80B ---- 140.80B 129.20 +18.90 110.30 1765 ---- 145.80B ---- 145.80B 134.20 +19.00 115.20 1770 ---- 150.80B ---- 150.80B 139.20 +19.00 120.20 1775 ---- 155.70B ---- 155.70B 144.20 +19.00 125.20 1780 ---- 160.80B ---- 160.80B 149.20 +19.10 130.10 1785 ---- 165.70B ---- 165.70B 154.20 +19.10 135.10 1790 ---- 170.70B ---- 170.60B 159.20 +19.10 140.10 1795 ---- 175.80B ---- 175.80B 164.20 +19.20 145.00 1800 ---- 180.80B ---- 180.80B 169.10 +19.10 150.00 1805 ---- 185.80B ---- 185.80B 174.10 +19.10 155.00 1810 ---- 190.80B ---- 190.80B 179.10 +19.10 160.00 1815 ---- 195.70B ---- 195.70B 184.10 +19.10 165.00 1820 ---- 200.80B ---- 200.70B 189.10 +19.10 170.00 1825 ---- 205.80B ---- 205.70B 194.10 +19.10 175.00 1830 ---- 210.80B ---- 210.70B 199.10 +19.10 180.00 1835 ---- 215.70B ---- 215.70B 204.10 +19.10 185.00 1840 ---- 220.80B ---- 220.70B 209.10 +19.10 190.00 1845 ---- 225.80B ---- 225.70B 214.10 +19.10 195.00 1850 ---- 230.80B ---- 230.80B 219.10 +19.10 200.00 1855 ---- 235.80B ---- 235.70B 224.10 +19.10 205.00 1860 ---- 240.80B ---- 240.70B 229.10 +19.10 210.00 1865 ---- 245.80B ---- 245.70B 234.10 +19.10 215.00 1870 ---- 250.80B ---- 250.70B 239.10 +19.10 220.00 1875 ---- 255.80B ---- 255.70B 244.10 +19.10 225.00 1880 ---- 260.80B ---- 260.70B 249.10 +19.10 230.00 1885 ---- 265.80B ---- 265.70B 254.10 +19.10 235.00 1890 ---- 270.80B ---- 270.70B 259.10 +19.10 240.00 1895 ---- 275.80B ---- 275.70B 264.10 +19.10 245.00 1900 ---- 280.80B ---- 280.80B 269.10 +19.10 250.00 1905 ---- 285.80B ---- 285.80B 274.10 +19.10 255.00 1910 ---- 290.80B ---- 290.70B 279.10 +19.10 260.00 1915 ---- 295.70B ---- 295.70B 284.10 +19.10 265.00 1920 ---- 300.80B ---- 300.70B 289.10 +19.10 270.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 237 842 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1440 ---- ---- 179.50A 179.50A 191.00 -19.10 210.10 1445 ---- ---- 174.40A 174.40A 186.00 -19.10 205.10 1450 ---- ---- 169.00A 169.00A 181.00 -19.10 200.10 1455 ---- ---- 164.50A 164.50A 176.00 -19.10 195.10 1460 ---- ---- 159.50A 159.50A 171.10 -19.10 190.20 1465 ---- ---- 154.60A 154.60A 166.10 -19.10 185.20 1470 ---- ---- 149.60A 149.60A 161.10 -19.10 180.20 1475 ---- ---- 144.70A 144.70A 156.20 -19.10 175.30 1480 ---- ---- 139.80A 139.80A 151.20 -19.10 170.30 1485 ---- ---- 134.90A 134.90A 146.30 -19.10 165.40 1490 ---- ---- 130.00A 130.00A 141.40 -19.00 160.40 1495 ---- ---- 125.10A 125.10A 136.50 -19.00 155.50 1500 ---- ---- 119.90A 119.90A 131.50 -19.10 150.60 1505 ---- ---- 115.40A 115.40A 126.70 -19.00 145.70 1510 ---- ---- 110.20A 110.20A 121.80 -19.00 140.80 1515 ---- ---- 105.40A 105.40A 116.90 -19.00 135.90 1520 ---- ---- 100.70A 100.70A 112.10 -18.90 131.00 1525 ---- ---- 96.00A 96.00A 107.30 -18.90 126.20 1530 ---- ---- 91.30A 91.30A 102.50 -18.80 121.30 1535 ---- ---- 86.70A 86.70A 97.70 -18.80 116.50 1540 ---- ---- 82.20A 82.20A 93.00 -18.80 111.80 1545 ---- ---- 77.70A 77.70A 88.40 -18.60 107.00 1550 ---- ---- 73.30A 73.30A 83.70 -18.60 102.30 1555 ---- ---- 68.90A 68.90A 79.20 -18.40 97.60 1560 ---- ---- 64.70A 64.70A 74.70 -18.30 93.00 1565 ---- ---- 60.50A 60.50A 70.30 -18.10 88.40 1570 ---- ---- 56.40A 56.40A 66.00 -17.80 83.80 1575 ---- ---- 52.50A 52.50A 61.70 -17.70 79.40 1580 ---- ---- 48.70A 48.70A 57.60 -17.40 75.00 1585 ---- ---- 45.00A 45.00A 53.60 -17.00 70.60 1590 ---- ---- 41.50A 41.50A 49.70 -16.70 66.40 1595 ---- ---- 38.10A 38.10A 45.90 -16.40 62.30 1600 ---- ---- 34.90A 34.90A 42.30 -15.90 58.20 1605 ---- ---- 31.80A 31.80A 38.90 -15.40 54.30 1610 ---- ---- 28.90A 28.90A 35.60 -14.90 50.50 1615 ---- ---- 26.20A 26.20A 32.40 -14.40 46.80 1620 ---- ---- 23.60A 23.60A 29.40 -13.90 43.30 1625 25.20 25.20 21.20A 21.20A 26.60 -13.30 1 39.90 1630 ---- ---- 19.00A 19.00A 24.00 -12.60 36.60 1635 ---- ---- 16.90A 16.90A 21.60 -12.00 33.60 1640 ---- ---- 15.10A 15.10A 19.30 -11.30 30.60 1645 ---- ---- 13.40A 13.40A 17.20 -10.70 27.90 1650 ---- ---- 11.80A 11.80A 15.30 -10.00 25.30 1 1 1655 ---- ---- 10.40A 10.40A 13.50 -9.40 22.90 1 1 1660 ---- ---- 9.20A 9.20A 11.90 -8.80 20.70 5 5 1665 ---- ---- 8.10A 8.10A 10.50 -8.10 18.60 1 1 1670 ---- ---- 7.10A 7.10A 9.20 -7.50 6 16.70 1675 ---- ---- 6.30A 6.30A 8.10 -6.80 6 14.90 1680 ---- ---- 5.50A 5.50A 7.10 -6.20 13.30 1685 ---- ---- 4.90A 4.90A 6.20 -5.70 11.90 1690 ---- ---- 4.30A 4.30A 5.40 -5.20 10.60 1695 ---- ---- 3.80A 3.80A 4.70 -4.70 9.40 1700 ---- ---- 3.30A 3.30A 4.10 -4.20 8.30 1705 ---- ---- 2.90A 2.90A 3.60 -3.80 7.40 1710 ---- ---- 2.60A 2.60A 3.10 -3.50 6.60 1715 ---- ---- 2.30A 2.30A 2.70 -3.10 5.80 1720 ---- ---- 2.10A 2.10A 2.40 -2.70 5.10 1725 ---- ---- 1.80A 1.80A 2.10 -2.40 4.50 1730 ---- ---- 1.60A 1.60A 1.80 -2.20 1 4.00 1735 ---- ---- 1.50A 1.50A 1.60 -1.90 3.50 1740 ---- ---- 1.30A 1.30A 1.40 -1.70 3.10 1745 ---- ---- 1.20A 1.20A 1.30 -1.50 2.80 1750 ---- ---- 1.10A 1.10A 1.10 -1.40 2.50 1755 ---- ---- 1.00A 1.00A 1.00 -1.20 2.20 1760 ---- ---- .90A .90A .90 -1.00 1.90 1765 ---- ---- .80A .80A .80 -.90 1.70 1770 ---- ---- .70A .70A .70 -.80 1.50 5 5 1775 ---- ---- .70A .70A .60 -.80 1.40 1780 ---- ---- .70A .70A .60 -.60 1.20 1785 ---- ---- .60A .60A .50 -.60 1.10 1790 ---- ---- .60A .60A .40 -.60 1.00 1795 ---- ---- .50A .50A .40 -.50 .90 1800 ---- ---- .50A .50A .40 -.40 .80 1805 ---- ---- .50A .50A .30 -.40 .70 1810 ---- ---- .40A .40A .30 -.30 .60 1815 ---- ---- .40A .40A .30 -.20 .50 1820 ---- ---- .40A .40A .20 -.30 .50 1825 ---- ---- ---- ---- .20 -.20 .40 1830 ---- ---- ---- ---- .20 -.20 .40 3 1835 ---- ---- .30A .30A .20 -.20 .40 1840 ---- ---- ---- ---- .20 -.10 .30 2 1845 ---- ---- ---- ---- .10 -.20 .30 1850 ---- ---- ---- ---- .10 -.20 .30 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 13 18 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .30 UNCH .30 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .30 UNCH .30 2 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- .50B ---- .50B .40 UNCH .40 3 1475 ---- .50B ---- .50B .50 +.10 .40 1480 ---- .60B ---- .60B .50 UNCH .50 1485 ---- .70B ---- .70B .60 UNCH .60 1490 ---- .80B ---- .80B .60 UNCH .60 1495 ---- .90B ---- .90B .70 UNCH .70 1500 ---- 1.10B ---- 1.10B .80 UNCH .80 1505 ---- 1.30B ---- 1.30B .90 UNCH .90 1510 ---- 1.50B ---- 1.50B 1.00 UNCH 1.00 1515 ---- 1.70B ---- 1.70B 1.20 +.10 1.10 1520 ---- 1.90B ---- 1.90B 1.30 +.10 1.20 1525 ---- 2.20B ---- 2.20B 1.50 +.20 1 1.30 1530 ---- 2.60B ---- 2.50B 1.70 +.20 1.50 1535 ---- 2.90B ---- 2.90B 2.00 +.30 1.70 1540 ---- 3.30B ---- 3.30B 2.20 +.30 1.90 1545 ---- 3.80B ---- 3.80B 2.60 +.40 2.20 1550 ---- 4.40B ---- 4.40B 3.00 +.60 2.40 2 1555 ---- 5.10B ---- 5.10B 3.40 +.70 2.70 1560 3.10 5.80B 3.10 5.80B 3.90 +.80 1 3.10 1565 ---- 6.60B ---- 6.60B 4.50 +1.00 3.50 1570 ---- 7.60B ---- 7.60B 5.20 +1.20 4.00 1575 ---- 8.60B ---- 8.60B 5.90 +1.40 4.50 1 1580 ---- 9.80B ---- 9.80B 6.80 +1.70 5.10 1585 ---- 11.10B ---- 11.10B 7.80 +2.10 5.70 1590 ---- 12.50B ---- 12.50B 8.90 +2.40 6.50 1595 ---- 14.10B ---- 14.10B 10.10 +2.70 7.40 1600 ---- 15.90B ---- 15.90B 11.50 +3.20 8.30 1 1605 ---- 17.80B ---- 17.80B 13.00 +3.60 9.40 1 1610 ---- 19.90B ---- 19.90B 14.70 +4.10 10.60 1615 ---- 22.10B ---- 22.10B 16.50 +4.60 11.90 1620 ---- 24.50B ---- 24.50B 18.60 +5.30 13.30 1625 ---- 27.10B ---- 27.10B 20.70 +5.80 14.90 1630 ---- 29.90B ---- 29.90B 23.10 +6.40 16.70 1635 ---- 32.80B ---- 32.80B 25.70 +7.10 18.60 1640 ---- 36.00B ---- 36.00B 28.40 +7.70 20.70 3 3 1645 ---- 39.30B ---- 39.30B 31.30 +8.40 22.90 1650 ---- 42.70B ---- 42.70B 34.30 +9.00 25.30 1 1 1655 ---- 46.30B ---- 46.30B 37.60 +9.70 27.90 1 1 1660 ---- 50.10B ---- 50.10B 41.00 +10.40 30.60 1 1 1665 ---- 54.00B ---- 54.00B 44.50 +10.90 33.60 1 1 1670 ---- 58.00B ---- 58.00B 48.30 +11.70 36.60 1 1 1675 ---- 62.20B ---- 62.20B 52.10 +12.20 39.90 1680 ---- 66.40B ---- 66.40B 56.10 +12.80 43.30 1685 ---- 70.70B ---- 70.70B 60.20 +13.40 46.80 1690 ---- 75.20B ---- 75.20B 64.40 +13.90 50.50 1695 ---- 79.60B ---- 79.60B 68.70 +14.40 54.30 1700 ---- 84.20B ---- 84.20B 73.10 +14.80 1 58.30 1705 ---- 88.80B ---- 88.80B 77.60 +15.30 62.30 1710 ---- 93.50B ---- 93.50B 82.10 +15.60 66.50 1715 ---- 98.20B ---- 98.20B 86.70 +16.00 70.70 1720 ---- 103.00B ---- 103.00B 91.40 +16.40 75.00 1725 ---- 107.70B ---- 107.70B 96.10 +16.70 79.40 1730 ---- 112.50B ---- 112.50B 100.80 +16.90 83.90 1735 ---- 116.90B ---- 116.90B 105.60 +17.20 88.40 1740 ---- 121.80B ---- 121.80B 110.40 +17.40 93.00 1745 ---- 126.70B ---- 126.70B 115.20 +17.60 97.60 1750 ---- 132.00B ---- 132.00B 120.10 +17.80 102.30 1755 ---- 136.50B ---- 136.50B 124.90 +17.90 107.00 1760 ---- 141.30B ---- 141.30B 129.80 +18.00 111.80 1765 ---- 146.30B ---- 146.30B 134.70 +18.10 116.60 1770 ---- 151.20B ---- 151.20B 139.60 +18.20 121.40 1775 ---- 156.20B ---- 156.20B 144.60 +18.40 126.20 1780 ---- 161.10B ---- 161.10B 149.50 +18.50 131.00 1785 ---- 166.10B ---- 166.10B 154.40 +18.50 135.90 1790 ---- 171.10B ---- 171.10B 159.40 +18.60 140.80 1795 ---- 176.00B ---- 176.00B 164.30 +18.60 145.70 1800 ---- 181.50B ---- 181.50B 169.30 +18.70 150.60 1805 ---- 186.00B ---- 186.00B 174.30 +18.80 155.50 1810 ---- 190.90B ---- 190.90B 179.20 +18.80 160.40 1815 ---- 195.90B ---- 195.80B 184.20 +18.80 165.40 1820 ---- 200.80B ---- 200.80B 189.20 +18.90 170.30 1825 ---- 205.80B ---- 205.80B 194.20 +18.90 175.30 1830 ---- 210.80B ---- 210.80B 199.20 +19.00 180.20 1835 ---- 215.80B ---- 215.80B 204.10 +18.90 185.20 1840 ---- 220.80B ---- 220.80B 209.10 +19.00 190.10 1845 ---- 225.80B ---- 225.80B 214.10 +19.00 195.10 1850 ---- 231.40B ---- 231.40B 219.10 +19.00 200.10 1855 ---- 235.70B ---- 235.70B 224.10 +19.00 205.10 1860 ---- 240.70B ---- 240.70B 229.10 +19.10 210.00 1865 ---- 245.70B ---- 245.70B 234.10 +19.10 215.00 1870 ---- 250.70B ---- 250.70B 239.10 +19.10 220.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 16 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- ---- 184.30A 184.30A 196.00 -19.00 215.00 1440 ---- ---- 179.40A 179.40A 191.00 -19.00 210.00 1445 ---- ---- 174.40A 174.40A 186.00 -19.00 205.00 1450 ---- ---- 168.90A 168.90A 181.00 -19.10 200.10 1455 ---- ---- 164.40A 164.40A 176.00 -19.10 195.10 1460 ---- ---- 159.40A 159.40A 171.00 -19.10 190.10 1465 ---- ---- 154.40A 154.40A 166.00 -19.10 185.10 1470 ---- ---- 149.40A 149.40A 161.10 -19.00 180.10 1475 ---- ---- 144.40A 144.40A 156.10 -19.00 175.10 1480 ---- ---- 139.50A 139.50A 151.10 -19.10 170.20 1485 ---- ---- 134.40A 134.40A 146.10 -19.10 165.20 1490 ---- ---- 129.60A 129.60A 141.10 -19.10 160.20 1495 ---- ---- 124.60A 124.60A 136.20 -19.10 155.30 1500 ---- ---- 119.30A 119.30A 131.20 -19.10 150.30 1505 ---- ---- 114.80A 114.80A 126.20 -19.20 145.40 1510 ---- ---- 109.90A 109.90A 121.30 -19.10 140.40 1515 ---- ---- 105.10A 105.10A 116.40 -19.10 135.50 1520 ---- ---- 100.20A 100.20A 111.50 -19.10 130.60 1525 ---- ---- 95.10A 95.10A 106.60 -19.10 125.70 1530 ---- ---- 90.30A 90.30A 101.70 -19.10 120.80 1535 ---- ---- 85.60A 85.60A 96.90 -19.00 115.90 1540 ---- ---- 80.90A 80.90A 92.10 -18.90 111.00 1545 ---- ---- 76.30A 76.30A 87.30 -18.90 106.20 1550 ---- ---- 71.70A 71.70A 82.60 -18.80 101.40 1555 ---- ---- 67.30A 67.30A 78.00 -18.60 96.60 1560 ---- ---- 62.80A 62.80A 73.40 -18.50 91.90 1565 ---- ---- 58.50A 58.50A 68.90 -18.30 87.20 1570 ---- ---- 54.30A 54.30A 64.40 -18.20 82.60 1575 ---- ---- 50.20A 50.20A 60.00 -18.00 78.00 1580 ---- ---- 46.30A 46.30A 55.70 -17.80 73.50 1585 ---- ---- 42.50A 42.50A 51.60 -17.50 69.10 1590 ---- ---- 38.80A 38.80A 47.50 -17.30 64.80 1595 ---- ---- 35.30A 35.30A 43.60 -16.90 60.50 1600 ---- ---- 32.00A 32.00A 39.90 -16.50 56.40 1605 ---- ---- 28.90A 28.90A 36.30 -16.00 52.30 1610 ---- ---- 25.90A 25.90A 32.90 -15.50 48.40 1615 ---- ---- 23.20A 23.20A 29.70 -14.90 44.60 1620 ---- ---- 20.60A 20.60A 26.70 -14.30 41.00 1625 ---- ---- 18.30A 18.30A 23.80 -13.70 37.50 1630 ---- ---- 16.00A 16.00A 21.20 -12.90 34.10 1635 ---- ---- 14.10A 14.10A 18.80 -12.20 31.00 1640 ---- ---- 12.30A 12.30A 16.50 -11.50 28.00 1645 ---- ---- 10.70A 10.70A 14.40 -10.80 25.20 8 1650 12.50 12.50 9.20A 13.60B 12.60 -10.00 5 22.60 1 1655 ---- ---- 8.00A 8.00A 10.90 -9.30 20.20 5 1660 ---- ---- 6.90A 6.90A 9.40 -8.60 18.00 2 1 1665 6.60 6.60 6.00A 6.00A 8.10 -7.90 4 16.00 5 5 1670 ---- ---- 5.20A 5.20A 6.90 -7.30 14.20 21 1675 ---- ---- 4.40A 4.40A 5.90 -6.60 12.50 1 1680 ---- ---- 3.80A 3.80A 5.10 -5.90 11.00 2 1685 ---- ---- 3.30A 3.30A 4.40 -5.30 2 9.70 5 1690 ---- ---- 2.90A 2.90A 3.70 -4.80 8.50 1 1695 ---- ---- 2.50A 2.50A 3.20 -4.30 4 7.50 8 16 1700 2.30 2.30 2.10A 2.90B 2.70 -3.80 1 6.50 29 1705 ---- ---- 1.80A 1.80A 2.30 -3.40 5.70 1710 ---- ---- 1.60A 1.60A 1.90 -3.00 4.90 1 1715 ---- ---- 1.40A 1.40A 1.70 -2.50 4.20 11 1720 ---- ---- 1.20A 1.20A 1.40 -2.30 3.70 10 1725 ---- ---- 1.10A 1.10A 1.20 -2.00 2 3.20 2 1730 1.10 1.10 1.00A 1.10 1.10 -1.60 1 2.70 1 1735 ---- ---- .90A .90A .90 -1.50 2.40 7 1740 ---- ---- .80A .80A .80 -1.20 2.00 2 4 1745 ---- ---- .70A .70A .70 -1.10 1.80 1750 ---- ---- .60A .60A .60 -1.00 2 1.60 253 1755 ---- ---- .60A .60A .50 -.90 1.40 5 1760 ---- ---- .50A .50A .50 -.70 1.20 3 1765 .40 .40 .40 .40 .40 -.70 4 1.10 39 1770 ---- ---- .40A .40A .30 -.60 .90 6 1775 ---- ---- .40A .40A .30 -.50 .80 5 1780 ---- ---- .40A .40A .30 -.40 .70 1 1785 ---- ---- .30A .30A .20 -.50 .70 1790 ---- ---- .30A .30A .20 -.40 .60 1 1795 ---- ---- .30A .30A .20 -.30 .50 29 1800 ---- ---- .30A .30A .20 -.30 .50 3 1805 ---- ---- .30A .30A .10 -.30 .40 1810 ---- ---- .30A .30A .10 -.30 .40 1 11 1815 ---- ---- .20A .20A .10 -.30 .40 1820 ---- ---- .20A .20A .10 -.20 .30 1825 ---- ---- .20A .20A .10 -.20 20 .30 1830 .10 .10 .10 .10 .10 -.20 30 .30 1835 ---- ---- .10A .10A .10 -.10 .20 1840 ---- ---- .10A .10A .10 -.10 .20 1 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 5 6 1855 ---- ---- ---- ---- .10 -.10 .20 1 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 23 495 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .20 +.10 20 .10 1 1440 ---- ---- ---- ---- .20 +.10 .10 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .30 +.10 .20 21 1475 ---- ---- ---- ---- .30 UNCH .30 1480 ---- ---- ---- ---- .30 UNCH .30 1485 ---- .40B ---- .40B .30 UNCH .30 1490 ---- ---- ---- ---- .30 -.10 .40 1495 ---- .50B ---- .50B .40 UNCH .40 1500 ---- .60B ---- .60B .40 UNCH .40 1 1 1505 ---- .70B ---- .70B .50 UNCH .50 1510 ---- .80B ---- .80B .50 -.10 .60 1515 ---- .90B ---- .90B .60 UNCH .60 1520 ---- 1.10B ---- 1.10B .70 UNCH .70 1525 ---- 1.30B ---- 1.30B .80 UNCH .80 1 1 1530 1.00 1.50B 1.00 .90A .90 UNCH 3 .90 1535 ---- 1.80B ---- 1.80B 1.10 +.10 1.00 1540 ---- 2.10B ---- 2.10B 1.30 +.10 1.20 1545 ---- 2.50B ---- 2.50B 1.50 +.20 1.30 2 1550 ---- 2.90B ---- 2.90B 1.80 +.30 1.50 1 10 1555 ---- 3.40B ---- 3.40B 2.20 +.50 1.70 2 1560 ---- 4.00B ---- 4.00B 2.60 +.60 2 2.00 11 1565 ---- 4.70B ---- 4.70B 3.00 +.70 12 2.30 3 1570 ---- 5.50B ---- 5.50B 3.60 +.90 2.70 2 1575 ---- 6.40B ---- 6.40B 4.20 +1.10 7 3.10 255 1580 ---- 7.40B ---- 7.40B 4.90 +1.30 12 3.60 1 1585 ---- 8.60B ---- 8.60B 5.70 +1.50 4 4.20 1590 6.10 9.90B 6.10 6.00A 6.70 +1.90 9 4.80 1595 ---- 11.40B ---- 11.40B 7.80 +2.20 5.60 1 1600 ---- 13.10B ---- 13.10B 9.00 +2.60 1 6.40 12 1605 ---- 14.90B ---- 14.90B 10.40 +3.00 7.40 2 1610 ---- 17.10B ---- 17.10B 12.00 +3.50 8.50 4 3 1615 ---- 19.30B ---- 19.30B 13.80 +4.10 9.70 120 1620 18.70 21.60B 18.70 21.60B 15.80 +4.80 3 11.00 1 1625 ---- 24.30B ---- 24.30B 17.90 +5.40 12.50 8 1630 ---- 27.00B ---- 27.00B 20.30 +6.10 14.20 1635 ---- 30.00B ---- 30.00B 22.80 +6.80 16.00 16 1640 31.00 33.20B 31.00 23.50A 25.60 +7.60 1 18.00 4 1645 ---- 36.60B ---- 36.60B 28.50 +8.30 20.20 12 1650 ---- 40.20B ---- 40.20B 31.60 +9.00 3 22.60 3 12 1655 ---- 43.90B ---- 43.90B 35.00 +9.80 25.20 1 1 1660 ---- 47.90B ---- 47.90B 38.50 +10.50 28.00 2 2 1665 ---- 51.90B ---- 51.90B 42.10 +11.10 31.00 1670 ---- 56.10B ---- 56.10B 46.00 +11.90 34.10 1675 ---- 60.40B ---- 60.40B 50.00 +12.50 37.50 1680 ---- 64.80B ---- 64.80B 54.10 +13.10 41.00 1685 ---- 69.20B ---- 69.20B 58.40 +13.70 44.70 1690 ---- 73.80B ---- 73.80B 62.80 +14.30 48.50 1695 ---- 78.40B ---- 78.40B 67.20 +14.80 52.40 1700 ---- 83.10B ---- 83.10B 71.70 +15.20 56.50 1705 ---- 87.80B ---- 87.80B 76.30 +15.70 60.60 1710 ---- 92.60B ---- 92.60B 81.00 +16.20 64.80 1715 ---- 97.40B ---- 97.40B 85.70 +16.50 69.20 1720 ---- 101.80B ---- 101.80B 90.40 +16.80 73.60 1725 ---- 106.60B ---- 106.60B 95.30 +17.20 78.10 1730 ---- 111.50B ---- 111.50B 100.10 +17.50 82.60 1735 ---- 116.30B ---- 116.30B 104.90 +17.60 87.30 1740 ---- 121.30B ---- 121.30B 109.80 +17.80 92.00 1745 ---- 126.30B ---- 126.30B 114.70 +18.00 96.70 1750 ---- 131.70B ---- 131.70B 119.60 +18.20 101.40 1755 ---- 136.10B ---- 136.10B 124.50 +18.20 106.30 1760 ---- 141.20B ---- 141.20B 129.50 +18.40 111.10 1765 ---- 146.10B ---- 146.10B 134.40 +18.50 115.90 1770 ---- 151.00B ---- 151.00B 139.30 +18.50 120.80 1775 ---- 156.00B ---- 156.00B 144.30 +18.60 125.70 1780 ---- 161.00B ---- 161.00B 149.30 +18.70 130.60 1785 ---- 165.90B ---- 165.90B 154.20 +18.70 135.50 1790 ---- 170.80B ---- 170.80B 159.20 +18.70 140.50 1795 ---- 175.80B ---- 175.80B 164.20 +18.80 145.40 1800 ---- 181.40B ---- 181.40B 169.20 +18.90 150.30 1805 ---- 185.80B ---- 185.80B 174.10 +18.80 155.30 1810 ---- 190.90B ---- 190.90B 179.10 +18.80 160.30 1815 ---- 195.80B ---- 195.80B 184.10 +18.90 165.20 1820 ---- 200.80B ---- 200.70B 189.10 +18.90 170.20 1825 ---- 205.70B ---- 205.60B 194.10 +18.90 175.20 1830 ---- 210.80B ---- 210.70B 199.10 +19.00 180.10 1835 ---- 215.70B ---- 215.70B 204.10 +19.00 185.10 1840 ---- 220.70B ---- 220.70B 209.10 +19.00 190.10 1845 ---- 225.70B ---- 225.70B 214.10 +19.00 195.10 1850 ---- 231.30B ---- 231.30B 219.10 +19.00 200.10 1855 ---- 235.70B ---- 235.70B 224.10 +19.10 205.00 1860 ---- 240.70B ---- 240.70B 229.10 +19.10 210.00 1865 ---- 245.80B ---- 245.80B 234.10 +19.10 215.00 1870 ---- 250.70B ---- 250.70B 239.10 +19.10 220.00 1875 ---- 255.60B ---- 255.60B 244.10 +19.10 225.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 13 504 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1455 ---- ---- ---- ---- 190.00 -19.30 209.30 1460 ---- ---- ---- ---- 185.10 -19.20 204.30 1465 ---- ---- ---- ---- 180.10 -19.20 199.30 1470 ---- ---- ---- ---- 175.20 -19.20 194.40 1475 ---- ---- ---- ---- 170.20 -19.20 189.40 1480 ---- ---- ---- ---- 165.30 -19.20 184.50 1485 ---- ---- ---- ---- 160.40 -19.10 179.50 1490 ---- ---- ---- ---- 155.50 -19.10 174.60 1495 ---- ---- ---- ---- 150.60 -19.10 169.70 1500 ---- ---- 133.90A 133.90A 145.70 -19.10 164.80 1505 ---- ---- ---- ---- 140.80 -19.10 159.90 1510 ---- ---- ---- ---- 136.00 -19.00 155.00 1515 ---- ---- ---- ---- 131.20 -18.90 150.10 1520 ---- ---- ---- ---- 126.30 -19.00 145.30 1525 ---- ---- ---- ---- 121.60 -18.80 140.40 1530 ---- ---- ---- ---- 116.80 -18.80 135.60 1535 ---- ---- ---- ---- 112.10 -18.70 130.80 1540 ---- ---- 96.20A 96.20A 107.40 -18.60 126.00 1545 ---- ---- 91.70A 91.70A 102.70 -18.60 121.30 1550 ---- ---- 87.20A 87.20A 98.10 -18.40 116.50 1555 ---- ---- 82.80A 82.80A 93.50 -18.40 111.90 1560 ---- ---- 78.50A 78.50A 89.00 -18.20 107.20 1565 ---- ---- 74.20A 74.20A 84.60 -18.00 102.60 1570 ---- ---- 70.10A 70.10A 80.20 -17.80 98.00 1575 ---- ---- 66.00A 66.00A 75.80 -17.70 93.50 1580 ---- ---- 62.00A 62.00A 71.60 -17.50 89.10 1585 ---- ---- 58.10A 58.10A 67.40 -17.30 84.70 1590 ---- ---- 54.30A 54.30A 63.40 -17.00 80.40 1595 ---- ---- 50.70A 50.70A 59.40 -16.70 76.10 1600 ---- ---- 47.20A 47.20A 55.60 -16.30 71.90 1605 ---- ---- 43.80A 43.80A 51.80 -16.10 67.90 1610 ---- ---- 40.50A 40.50A 48.20 -15.70 63.90 1615 ---- ---- 37.40A 37.40A 44.70 -15.30 60.00 1620 ---- ---- 34.40A 34.40A 41.40 -14.80 56.20 1625 ---- ---- 31.60A 31.60A 38.20 -14.30 52.50 1630 ---- ---- 28.90A 28.90A 35.10 -13.90 49.00 1635 ---- ---- 26.40A 26.40A 32.20 -13.40 45.60 1640 ---- ---- 24.00A 24.00A 29.50 -12.80 42.30 1645 ---- ---- 21.80A 21.80A 26.90 -12.30 39.20 1650 21.70 24.50 19.80A 23.20A 24.50 -11.70 2 36.20 1 1 1655 ---- ---- 17.90A 17.90A 22.20 -11.10 33.30 1660 ---- ---- 16.10A 16.10A 20.10 -10.60 30.70 1665 ---- ---- 14.50A 14.50A 18.20 -9.90 28.10 1 1670 ---- ---- 13.00A 13.00A 16.40 -9.30 25.70 1675 ---- ---- 11.70A 11.70A 14.70 -8.80 23.50 1 1 1680 ---- ---- 10.50A 10.50A 13.20 -8.30 21.50 1 1 1685 ---- ---- 9.40A 9.40A 11.80 -7.70 19.50 1690 ---- ---- 8.40A 8.40A 10.60 -7.20 17.80 1695 ---- ---- 7.50A 7.50A 9.50 -6.60 16.10 1 4 1700 8.20 8.20 6.70A 8.10A 8.40 -6.20 1 14.60 1 1 1705 ---- ---- 6.00A 6.00A 7.50 -5.70 13.20 1710 ---- ---- 5.40A 5.40A 6.70 -5.30 12.00 1715 ---- ---- 4.80A 4.80A 6.00 -4.80 10.80 20 1720 5.40 5.40 4.40A 5.40 5.30 -4.50 9 9.80 1725 ---- ---- 3.90A 3.90A 4.80 -4.00 8.80 1730 ---- ---- 3.50A 3.50A 4.20 -3.80 8.00 1735 ---- ---- 3.20A 3.20A 3.80 -3.40 7.20 5 1740 ---- ---- 2.90A 2.90A 3.40 -3.10 6.50 1745 ---- ---- 2.60A 2.60A 3.00 -2.80 5.80 1750 ---- ---- 2.40A 2.40A 2.70 -2.60 5.30 1755 ---- ---- 2.20A 2.20A 2.40 -2.30 4.70 1760 ---- ---- 2.00A 2.00A 2.20 -2.10 4.30 1765 ---- ---- 1.80A 1.80A 2.00 -1.80 3.80 1770 ---- ---- 1.60A 1.60A 1.80 -1.70 3.50 1775 ---- ---- 1.50A 1.50A 1.60 -1.50 3.10 1780 ---- ---- 1.40A 1.40A 1.50 -1.30 2.80 1785 ---- ---- 1.30A 1.30A 1.30 -1.20 1 2.50 1790 ---- ---- 1.20A 1.20A 1.20 -1.10 2.30 1795 .90 .90 .90 1.00B 1.10 -1.00 13 2.10 1800 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 1805 ---- ---- 1.00A 1.00A .90 -.80 1.70 1810 ---- ---- .90A .90A .80 -.70 1.50 1815 ---- ---- .80A .80A .70 -.70 1.40 1 1820 ---- ---- .80A .80A .70 -.50 1.20 1825 ---- ---- .70A .70A .60 -.50 1.10 1830 ---- ---- .70A .70A .60 -.40 1.00 3 1835 ---- ---- .70A .70A .50 -.40 .90 1840 ---- ---- .60A .60A .50 -.30 .80 2 1845 ---- ---- .60A .60A .40 -.30 .70 3 1850 ---- ---- .60A .60A .40 -.30 .70 6 1855 ---- ---- .50A .50A .40 -.20 .60 1860 ---- ---- ---- ---- .30 -.20 .50 1865 ---- ---- ---- ---- .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 5 49 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- .50B ---- .50B .40 UNCH .40 1465 ---- .60B ---- .60B .50 UNCH .50 1470 ---- .60B ---- .60B .50 UNCH .50 1475 ---- .80B ---- .80B .60 UNCH .60 6 1480 ---- .80B ---- .80B .70 +.10 6 .60 2 1485 ---- .90B ---- .90B .70 UNCH .70 1490 ---- 1.00B ---- 1.00B .80 UNCH .80 1495 ---- 1.20B ---- 1.20B .90 UNCH .90 1500 ---- 1.40B ---- 1.40B 1.00 UNCH 6 1.00 6 1505 ---- 1.60B ---- 1.60B 1.20 +.20 1.00 1510 ---- 1.80B ---- 1.80B 1.30 +.10 1.20 1515 ---- 2.00B ---- 2.00B 1.50 +.20 1 1.30 1520 ---- 2.30B ---- 2.30B 1.70 +.30 1.40 1525 ---- 2.60B ---- 2.60B 1.90 +.30 1.60 1 1530 ---- 2.90B ---- 2.90B 2.10 +.40 1.70 1535 ---- 3.30B ---- 3.30B 2.40 +.50 1.90 1540 2.40 3.70B 2.40 2.40 2.70 +.60 1 2.10 1545 ---- 4.20B ---- 4.20B 3.00 +.60 2.40 1550 4.20 4.70B 4.20 4.70B 3.40 +.70 7 2.70 1555 3.50 5.30B 3.50 3.50 3.80 +.80 1 3.00 1560 ---- 5.90B ---- 5.90B 4.30 +1.00 3.30 1565 ---- 6.60B ---- 6.60B 4.80 +1.10 3.70 1570 ---- 7.50B ---- 7.50B 5.40 +1.30 4.10 1575 ---- 8.40B ---- 8.40B 6.10 +1.50 4.60 1580 ---- 9.40B ---- 9.40B 6.80 +1.60 5.20 1585 ---- 10.40B ---- 10.40B 7.70 +1.90 5.80 1590 ---- 11.70B ---- 11.70B 8.60 +2.20 6.40 1595 ---- 13.00B ---- 13.00B 9.60 +2.40 7.20 1600 ---- 14.50B ---- 14.50B 10.80 +2.80 1 8.00 11 11 1605 ---- 16.00B ---- 16.00B 12.00 +3.10 8.90 6 6 1610 ---- 17.80B ---- 17.80B 13.40 +3.50 1 9.90 1 1 1615 17.50 19.70B 17.50 13.90A 14.90 +3.90 2 11.00 5 5 1620 ---- 21.70B ---- 21.70B 16.50 +4.30 12.20 1625 ---- 23.80B ---- 23.80B 18.30 +4.80 13.50 5 5 1630 ---- 26.10B ---- 26.10B 20.30 +5.30 3 15.00 1635 ---- 28.60B ---- 28.60B 22.30 +5.70 1 16.60 5 5 1640 ---- 31.20B ---- 31.20B 24.60 +6.30 18.30 3 3 1645 ---- 33.90B ---- 33.90B 27.00 +6.90 20.10 3 3 1650 ---- 36.80B ---- 36.80B 29.60 +7.50 3 22.10 1 1655 ---- 39.90B ---- 39.90B 32.30 +8.00 24.30 1 2 1660 ---- 43.10B ---- 43.10B 35.20 +8.60 26.60 1665 ---- 46.50B ---- 46.50B 38.20 +9.20 29.00 1670 ---- 50.00B ---- 50.00B 41.40 +9.80 31.60 1675 ---- 53.60B ---- 53.60B 44.70 +10.30 34.40 1 1680 ---- 57.50B ---- 57.50B 48.20 +10.90 37.30 1685 ---- 61.40B ---- 61.40B 51.80 +11.40 40.40 1690 ---- 65.40B ---- 65.40B 55.60 +12.00 43.60 1695 ---- 69.50B ---- 69.50B 59.40 +12.50 46.90 1700 ---- 73.80B ---- 73.80B 63.40 +13.00 50.40 1705 ---- 78.10B ---- 78.10B 67.50 +13.50 54.00 1710 ---- 82.40B ---- 82.40B 71.70 +13.90 57.80 1715 ---- 86.90B ---- 86.90B 75.90 +14.30 61.60 1720 ---- 91.40B ---- 91.40B 80.30 +14.70 65.60 1725 ---- 95.90B ---- 95.90B 84.70 +15.10 69.60 1730 ---- 100.60B ---- 100.60B 89.20 +15.50 73.70 1735 ---- 102.80B ---- 102.80B 93.70 +15.80 77.90 1740 ---- 102.60B ---- 102.60B 98.30 +16.10 82.20 1745 ---- 102.40B ---- 102.40B 102.90 +16.30 86.60 1750 ---- 119.40B ---- 119.40B 107.60 +16.60 91.00 1755 ---- ---- ---- ---- 112.30 +16.80 95.50 1760 ---- ---- ---- ---- 117.10 +17.10 100.00 1765 ---- ---- ---- ---- 121.90 +17.40 104.50 1770 ---- ---- ---- ---- 126.70 +17.50 109.20 1775 ---- ---- ---- ---- 131.50 +17.70 113.80 1780 ---- ---- ---- ---- 136.30 +17.80 118.50 1785 ---- ---- ---- ---- 141.20 +18.00 123.20 1790 ---- ---- ---- ---- 146.10 +18.20 127.90 1795 ---- ---- ---- ---- 150.90 +18.20 132.70 1800 ---- 168.10B ---- 168.10B 155.80 +18.30 137.50 1805 ---- ---- ---- ---- 160.70 +18.40 142.30 1810 ---- ---- ---- ---- 165.70 +18.60 147.10 1815 ---- ---- ---- ---- 170.60 +18.60 152.00 1820 ---- ---- ---- ---- 175.50 +18.60 156.90 1825 ---- ---- ---- ---- 180.50 +18.80 161.70 1830 ---- ---- ---- ---- 185.40 +18.80 166.60 1835 ---- ---- ---- ---- 190.40 +18.90 171.50 1840 ---- ---- ---- ---- 195.30 +18.90 176.40 1845 ---- ---- ---- ---- 200.30 +18.90 181.40 1850 ---- 217.70B ---- 217.70B 205.30 +19.00 186.30 1855 ---- ---- ---- ---- 210.20 +19.00 191.20 1860 ---- ---- ---- ---- 215.20 +19.00 196.20 1865 ---- ---- ---- ---- 220.20 +19.10 201.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 40 58 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- ---- 182.80A 182.80A 195.00 -19.20 214.20 1455 ---- ---- 178.20A 178.20A 190.00 -19.20 209.20 1460 ---- ---- 173.20A 173.20A 185.00 -19.30 204.30 1465 ---- ---- 168.30A 168.30A 180.10 -19.20 199.30 1470 ---- ---- 163.40A 163.40A 175.10 -19.20 194.30 1475 ---- ---- 158.40A 158.40A 170.10 -19.30 189.40 1480 ---- ---- 153.50A 153.50A 165.20 -19.20 184.40 1485 ---- ---- 148.60A 148.60A 160.30 -19.20 179.50 1490 ---- ---- 143.70A 143.70A 155.30 -19.20 174.50 1495 ---- ---- 138.80A 138.80A 150.40 -19.20 169.60 1500 ---- ---- 133.60A 133.60A 145.50 -19.20 164.70 1505 ---- ---- 129.20A 129.20A 140.60 -19.20 159.80 1510 ---- ---- 124.30A 124.30A 135.70 -19.20 154.90 1515 ---- ---- 119.70A 119.70A 130.90 -19.10 150.00 1520 ---- ---- 114.70A 114.70A 126.00 -19.10 145.10 1525 ---- ---- 110.00A 110.00A 121.20 -19.00 140.20 1530 ---- ---- 105.20A 105.20A 116.40 -19.00 135.40 1535 ---- ---- 100.80A 100.80A 111.70 -18.80 130.50 1540 ---- ---- 96.00A 96.00A 106.90 -18.80 125.70 1545 ---- ---- 91.00A 91.00A 102.20 -18.70 120.90 1550 ---- ---- 86.50A 86.50A 97.60 -18.60 116.20 1555 ---- ---- 82.10A 82.10A 92.90 -18.60 111.50 1560 ---- ---- 77.70A 77.70A 88.40 -18.40 106.80 1565 ---- ---- 73.40A 73.40A 83.90 -18.20 102.10 1570 ---- ---- 69.10A 69.10A 79.40 -18.10 97.50 1575 ---- ---- 65.00A 65.00A 75.00 -17.90 92.90 1580 ---- ---- 60.90A 60.90A 70.70 -17.70 88.40 1585 ---- ---- 57.00A 57.00A 66.50 -17.40 83.90 1590 ---- ---- 53.20A 53.20A 62.40 -17.10 79.50 1595 ---- ---- 49.50A 49.50A 58.30 -16.90 75.20 1600 ---- ---- 45.90A 45.90A 54.40 -16.50 70.90 1605 ---- ---- 42.50A 42.50A 50.60 -16.20 66.80 1610 ---- ---- 39.20A 39.20A 46.90 -15.80 62.70 1615 ---- ---- 36.00A 36.00A 43.40 -15.30 58.70 1620 ---- ---- 33.00A 33.00A 40.00 -14.90 54.90 1625 ---- ---- 30.20A 30.20A 36.70 -14.50 51.20 1630 ---- ---- 27.50A 27.50A 33.60 -14.00 47.60 1635 ---- ---- 25.00A 25.00A 30.70 -13.40 44.10 1640 ---- ---- 22.60A 22.60A 27.90 -12.90 40.80 1645 ---- ---- 20.40A 20.40A 25.30 -12.30 37.60 1650 ---- ---- 18.30A 18.30A 22.90 -11.70 34.60 1655 ---- ---- 16.50A 16.50A 20.60 -11.20 1 31.80 1 1 1660 ---- ---- 14.70A 14.70A 18.50 -10.60 29.10 1665 ---- ---- 13.10A 13.10A 16.60 -10.00 26.60 1670 ---- ---- 11.70A 11.70A 14.80 -9.40 24.20 2 1675 ---- ---- 10.40A 10.40A 13.20 -8.80 22.00 2 1 1680 ---- ---- 9.20A 9.20A 11.70 -8.20 19.90 1685 ---- ---- 8.20A 8.20A 10.40 -7.60 18.00 1690 11.10 12.70B 7.30A 12.70B 9.20 -7.10 1 16.30 1695 ---- ---- 6.50A 6.50A 8.20 -6.50 1 14.70 1 1 1700 ---- ---- 5.70A 5.70A 7.20 -6.00 13.20 2 1705 5.20 6.00 5.10A 5.70A 6.40 -5.50 2 11.90 1710 ---- ---- 4.50A 4.50A 5.60 -5.00 10.60 5 1715 ---- ---- 4.00A 4.00A 5.00 -4.50 9.50 1 1720 ---- ---- 3.60A 3.60A 4.40 -4.10 8.50 250 1725 ---- ---- 3.20A 3.20A 3.90 -3.70 7.60 1 1730 ---- ---- 2.90A 2.90A 3.40 -3.40 6.80 1 1735 ---- ---- 2.60A 2.60A 3.00 -3.10 6.10 5 1740 ---- ---- 2.30A 2.30A 2.70 -2.80 5.50 2 1745 ---- ---- 2.10A 2.10A 2.40 -2.50 4.90 1750 ---- ---- 1.80A 1.80A 2.10 -2.30 4.40 1 1755 ---- ---- 1.70A 1.70A 1.90 -2.00 3.90 1760 ---- ---- 1.50A 1.50A 1.70 -1.80 3.50 1 1765 ---- ---- 1.40A 1.40A 1.50 -1.60 3.10 3 1770 ---- ---- 1.30A 1.30A 1.40 -1.40 2.80 6 1775 ---- ---- 1.10A 1.10A 1.20 -1.30 2.50 1 1780 ---- ---- 1.00A 1.00A 1.10 -1.10 2.20 2 1785 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 5 1790 ---- ---- .90A .90A .90 -.90 1.80 1795 ---- ---- .80A .80A .80 -.80 1.60 1800 ---- ---- .80A .80A .70 -.80 1.50 1 1805 ---- ---- .70A .70A .70 -.60 1.30 1810 ---- ---- .70A .70A .60 -.60 1.20 1815 ---- ---- .60A .60A .60 -.50 1.10 1820 ---- ---- .60A .60A .50 -.50 1.00 3 1825 ---- ---- .60A .60A .50 -.40 .90 1830 ---- ---- .50A .50A .40 -.40 .80 8 1835 ---- ---- .50A .50A .40 -.30 .70 2 1840 ---- ---- .50A .50A .40 -.30 .70 1845 ---- ---- .50A .50A .30 -.30 .60 1850 ---- ---- .40A .40A .30 -.30 .60 11 1855 ---- ---- .40A .40A .30 -.20 .50 1 1860 ---- ---- .40A .40A .30 -.20 .50 2 1865 ---- ---- ---- ---- .30 -.10 .40 10 1870 ---- ---- ---- ---- .20 -.20 .40 1875 ---- ---- ---- ---- .20 -.20 .40 1880 ---- ---- ---- ---- .20 -.10 .30 1885 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 10 323 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- ---- ---- ---- .20 -.10 .30 2 1455 ---- .40B ---- .40B .30 UNCH .30 1460 ---- ---- ---- ---- .30 -.10 .40 1465 ---- ---- ---- ---- .30 -.10 .40 1470 ---- .50B ---- .50B .40 UNCH .40 6 1475 ---- ---- ---- ---- .40 -.10 .50 1480 ---- .60B ---- .60B .50 UNCH .50 1485 ---- .70B ---- .70B .60 UNCH .60 1490 ---- .80B ---- .80B .60 -.10 .70 1495 ---- .90B ---- .90B .70 UNCH .70 1 1 1500 ---- 1.10B ---- 1.10B .80 UNCH .80 1505 ---- 1.20B ---- 1.20B .90 UNCH .90 1510 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 1 1515 ---- 1.60B ---- 1.60B 1.20 +.10 1.10 1520 ---- 1.80B ---- 1.80B 1.30 +.10 1.20 1525 ---- 2.00B ---- 2.00B 1.50 +.20 1.30 2 1530 ---- 2.30B ---- 2.30B 1.70 +.20 1.50 1535 ---- 2.60B ---- 2.60B 1.90 +.30 1.60 2 1540 ---- 3.00B ---- 3.00B 2.20 +.40 1.80 1545 ---- 3.40B ---- 3.40B 2.50 +.50 2.00 1 2 1550 3.00 3.90B 2.80 2.50A 2.80 +.50 3 2.30 6 1555 ---- 4.40B ---- 4.40B 3.20 +.70 2.50 1 1560 ---- 5.00B ---- 5.00B 3.60 +.80 2.80 9 1565 ---- 5.70B ---- 5.70B 4.10 +.90 3.20 1570 ---- 6.40B ---- 6.40B 4.60 +1.10 3.50 3 1575 ---- 7.30B ---- 7.30B 5.20 +1.30 3.90 1 1580 ---- 8.20B ---- 8.20B 5.90 +1.50 4.40 1 1585 ---- 9.20B ---- 9.20B 6.70 +1.80 4.90 1 1590 ---- 10.40B ---- 10.30B 7.50 +2.00 5.50 5 6 1595 ---- 11.60B ---- 11.60B 8.50 +2.30 6.20 1600 ---- 13.10B ---- 13.10B 9.60 +2.70 6.90 1 1605 ---- 14.60B ---- 14.60B 10.80 +3.00 7.80 1 1610 ---- 16.30B ---- 16.30B 12.10 +3.40 8.70 1615 ---- 18.10B ---- 18.10B 13.50 +3.80 1 9.70 1620 ---- 20.10B ---- 20.10B 15.10 +4.20 10.90 1625 ---- 22.20B ---- 22.20B 16.80 +4.70 3 12.10 1 1 1630 ---- 24.50B ---- 24.50B 18.70 +5.20 13.50 1635 ---- 27.00B ---- 27.00B 20.80 +5.70 15.10 1 1640 ---- 29.60B ---- 29.60B 23.00 +6.20 16.80 1645 ---- 32.40B ---- 32.40B 25.40 +6.80 18.60 1650 ---- 35.30B ---- 35.30B 28.00 +7.40 1 20.60 1655 ---- 38.50B ---- 38.50B 30.70 +8.00 1 22.70 1 1 1660 ---- 41.70B ---- 41.70B 33.60 +8.60 25.00 1665 ---- 45.20B ---- 45.20B 36.60 +9.10 27.50 1670 ---- 48.80B ---- 48.80B 39.90 +9.80 30.10 2 1 1675 ---- 52.50B ---- 52.50B 43.30 +10.40 32.90 2 1680 ---- 56.30B ---- 56.30B 46.80 +11.00 35.80 60 1685 ---- 60.30B ---- 60.30B 50.50 +11.60 38.90 7 1690 ---- 64.40B ---- 64.40B 54.30 +12.20 42.10 1695 ---- 68.60B ---- 68.60B 58.20 +12.70 45.50 1700 ---- 72.90B ---- 72.90B 62.20 +13.20 49.00 1705 ---- 77.20B ---- 77.20B 66.40 +13.70 52.70 1710 ---- 81.70B ---- 81.70B 70.60 +14.10 56.50 1715 ---- 86.20B ---- 86.20B 75.00 +14.70 60.30 1720 ---- 90.70B ---- 90.70B 79.40 +15.10 64.30 1725 ---- 95.00B ---- 95.00B 83.90 +15.50 68.40 1730 ---- 99.60B ---- 99.50B 88.40 +15.80 72.60 1735 ---- 104.30B ---- 104.30B 93.00 +16.10 76.90 1740 ---- 109.00B ---- 109.00B 97.60 +16.40 81.20 1745 ---- 113.80B ---- 113.80B 102.30 +16.70 85.60 1750 ---- 119.00B ---- 119.00B 107.10 +17.00 90.10 1755 ---- 123.40B ---- 123.40B 111.80 +17.20 94.60 1760 ---- 128.20B ---- 128.20B 116.60 +17.40 99.20 1765 ---- 133.10B ---- 133.10B 121.40 +17.50 103.90 1770 ---- 138.00B ---- 138.00B 126.30 +17.80 108.50 1775 ---- 142.90B ---- 142.90B 131.10 +17.90 113.20 1780 ---- 147.80B ---- 147.80B 136.00 +18.00 118.00 1785 ---- 152.70B ---- 152.70B 140.90 +18.20 122.70 1790 ---- 157.40B ---- 157.40B 145.80 +18.30 127.50 1795 ---- 162.60B ---- 162.60B 150.70 +18.40 132.30 1800 ---- 167.90B ---- 167.90B 155.60 +18.40 137.20 1805 ---- 172.50B ---- 172.50B 160.60 +18.60 142.00 1810 ---- 177.20B ---- 177.20B 165.50 +18.60 146.90 1815 ---- 182.50B ---- 182.50B 170.50 +18.70 151.80 1820 ---- 187.40B ---- 187.40B 175.40 +18.70 156.70 1825 ---- 192.40B ---- 192.40B 180.40 +18.80 161.60 1830 ---- 197.30B ---- 197.30B 185.30 +18.80 166.50 1835 ---- 202.20B ---- 202.20B 190.30 +18.90 171.40 1840 ---- 207.30B ---- 207.30B 195.30 +19.00 176.30 1845 ---- 212.20B ---- 212.10B 200.20 +18.90 181.30 1850 ---- 217.70B ---- 217.70B 205.20 +19.00 186.20 1855 ---- 222.10B ---- 222.10B 210.20 +19.00 191.20 1860 ---- 227.10B ---- 227.00B 215.20 +19.10 196.10 1865 ---- 232.00B ---- 232.00B 220.20 +19.10 201.10 1870 ---- 237.10B ---- 237.10B 225.20 +19.10 206.10 1875 ---- 242.10B ---- 242.10B 230.10 +19.10 211.00 1880 ---- 247.00B ---- 247.00B 235.10 +19.10 216.00 1885 ---- 252.10B ---- 251.90B 240.10 +19.10 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 11 119 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1465 ---- ---- ---- ---- 180.30 ---- ---- 1470 ---- ---- ---- ---- 175.30 ---- ---- 1475 ---- ---- ---- ---- 170.40 ---- ---- 1480 ---- ---- ---- ---- 165.50 ---- ---- 1485 ---- ---- ---- ---- 160.60 ---- ---- 1490 ---- ---- ---- ---- 155.70 ---- ---- 1495 ---- ---- ---- ---- 150.90 ---- ---- 1500 ---- ---- ---- 134.90A 146.00 ---- ---- 1505 ---- ---- ---- ---- 141.10 ---- ---- 1510 ---- ---- ---- ---- 136.30 ---- ---- 1515 ---- ---- ---- ---- 131.50 ---- ---- 1520 ---- ---- ---- ---- 126.70 ---- ---- 1525 ---- ---- ---- ---- 122.00 ---- ---- 1530 ---- ---- ---- ---- 117.30 ---- ---- 1535 ---- ---- ---- 102.20A 112.60 ---- ---- 1540 ---- ---- ---- 97.60A 107.90 ---- ---- 1545 ---- ---- ---- 93.20A 103.30 ---- ---- 1550 ---- ---- ---- 88.80A 98.70 ---- ---- 1555 ---- ---- ---- 84.40A 94.20 ---- ---- 1560 ---- ---- ---- 80.20A 89.70 ---- ---- 1565 ---- ---- ---- 76.00A 85.30 ---- ---- 1570 ---- ---- ---- 71.90A 81.00 ---- ---- 1575 ---- ---- ---- 67.90A 76.70 ---- ---- 1580 ---- ---- ---- 63.90A 72.50 ---- ---- 1585 ---- ---- ---- 60.10A 68.50 ---- ---- 1590 ---- ---- ---- 56.40A 64.50 ---- ---- 1595 ---- ---- ---- 52.80A 60.60 ---- ---- 1600 ---- ---- ---- 49.30A 56.80 ---- ---- 1605 ---- ---- ---- 45.90A 53.10 ---- ---- 1610 ---- ---- ---- 42.70A 49.50 ---- ---- 1615 ---- ---- ---- 39.60A 46.10 ---- ---- 1620 ---- ---- ---- 36.10A 42.80 ---- ---- 1625 ---- ---- ---- 33.30A 39.70 ---- ---- 1630 ---- ---- ---- 30.60A 36.60 ---- ---- 1635 ---- ---- ---- 28.10A 33.80 ---- ---- 1640 ---- ---- ---- 25.70A 31.10 ---- ---- 1645 ---- ---- ---- 23.50A 28.50 ---- ---- 1650 ---- ---- ---- 21.40A 26.10 ---- ---- 1655 ---- ---- ---- 19.40A 23.80 ---- ---- 1660 ---- ---- ---- 17.60A 21.70 ---- ---- 1665 ---- ---- ---- 15.90A 19.70 ---- ---- 1670 ---- ---- ---- 14.40A 17.90 ---- ---- 1675 ---- ---- ---- 13.00A 16.20 ---- ---- 1680 ---- ---- ---- 11.70A 14.60 ---- ---- 1685 ---- ---- ---- 10.60A 13.20 ---- ---- 1690 ---- ---- ---- 9.50A 11.90 ---- ---- 1695 ---- ---- ---- 8.60A 10.70 ---- ---- 1700 ---- ---- ---- 7.70A 9.60 ---- ---- 1705 ---- ---- ---- 7.00A 8.60 ---- ---- 1710 ---- ---- ---- 6.30A 7.80 ---- ---- 1715 ---- ---- ---- 5.70A 7.00 ---- ---- 1720 ---- ---- ---- 5.10A 6.30 ---- ---- 1725 ---- ---- ---- 4.60A 5.60 ---- ---- 1730 ---- ---- ---- 4.20A 5.10 ---- ---- 1735 ---- ---- ---- 3.80A 4.50 ---- ---- 1740 ---- ---- ---- 3.50A 4.10 ---- ---- 1745 ---- ---- ---- 3.10A 3.70 ---- ---- 1750 ---- ---- ---- 2.90A 3.30 ---- ---- 1755 ---- ---- ---- 2.60A 3.00 ---- ---- 1760 ---- ---- ---- 2.40A 2.70 ---- ---- 1765 ---- ---- ---- 2.20A 2.50 ---- ---- 1770 ---- ---- ---- 2.00A 2.20 ---- ---- 1775 ---- ---- ---- 1.90A 2.00 ---- ---- 1780 ---- ---- ---- 1.70A 1.90 ---- ---- 1785 ---- ---- ---- 1.60A 1.70 ---- ---- 1790 ---- ---- ---- 1.50A 1.60 ---- ---- 1795 ---- ---- ---- 1.40A 1.40 ---- ---- 1800 ---- ---- ---- 1.30A 1.30 ---- ---- 1805 ---- ---- ---- 1.20A 1.20 ---- ---- 1810 ---- ---- ---- 1.10A 1.10 ---- ---- 1815 ---- ---- ---- 1.10A 1.00 ---- ---- 1820 ---- ---- ---- 1.00A .90 ---- ---- 1825 ---- ---- ---- .90A .90 ---- ---- 1830 ---- ---- ---- .90A .80 ---- ---- 1835 ---- ---- ---- .80A .70 ---- ---- 1840 ---- ---- ---- .80A .70 ---- ---- 1845 ---- ---- ---- .70A .60 ---- ---- 1850 ---- ---- ---- .70A .60 ---- ---- 1855 ---- ---- ---- .70A .50 ---- ---- 1860 ---- ---- ---- .60A .50 ---- ---- 1865 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1465 ---- ---- ---- .80A .60 ---- ---- 1470 ---- ---- ---- .80A .70 ---- ---- 1475 ---- ---- ---- .90A .80 ---- ---- 1480 ---- ---- ---- 1.00A .90 ---- ---- 1485 ---- ---- ---- 1.10A 1.00 ---- ---- 1490 ---- ---- ---- 1.10A 1.10 ---- ---- 1495 ---- ---- ---- 1.30A 1.20 ---- ---- 1500 ---- ---- ---- 1.40A 1.40 ---- ---- 1505 ---- ---- ---- 1.50A 1.50 ---- ---- 1510 ---- ---- ---- 1.70A 1.70 ---- ---- 1515 ---- ---- ---- 1.80A 1.90 ---- ---- 1520 ---- ---- ---- 2.10A 2.10 ---- ---- 1525 ---- ---- ---- 2.30A 2.30 ---- ---- 1530 ---- ---- ---- 2.50A 2.60 ---- ---- 1535 ---- ---- ---- 2.80A 2.90 ---- ---- 1540 ---- ---- ---- 3.10A 3.20 ---- ---- 1545 ---- ---- ---- 3.50A 3.60 ---- ---- 1550 ---- ---- ---- 3.90A 4.00 ---- ---- 1555 ---- ---- ---- 4.30A 4.50 ---- ---- 1560 ---- ---- ---- 4.80A 5.00 ---- ---- 1565 ---- ---- ---- 5.40A 5.60 ---- ---- 1570 ---- ---- ---- 6.00A 6.30 ---- ---- 1575 ---- ---- ---- 6.60A 7.00 ---- ---- 1580 ---- ---- ---- 7.40A 7.80 ---- ---- 1585 ---- ---- ---- 8.20A 8.70 ---- ---- 1590 ---- ---- ---- 9.10A 9.70 ---- ---- 1595 ---- ---- ---- 10.10A 10.80 ---- ---- 1600 ---- ---- ---- 11.20A 12.00 ---- ---- 1605 ---- ---- ---- 12.50A 13.30 ---- ---- 1610 ---- ---- ---- 13.80A 14.70 ---- ---- 1615 ---- ---- ---- 15.30A 16.30 ---- ---- 1620 ---- ---- ---- 16.90A 18.00 ---- ---- 1625 ---- ---- ---- 18.60A 19.80 ---- ---- 1630 ---- ---- ---- 20.50A 21.80 ---- ---- 1635 ---- ---- ---- 22.50A 23.90 ---- ---- 1640 ---- ---- ---- 24.70A 26.20 ---- ---- 1645 ---- ---- ---- 27.00A 28.60 ---- ---- 1650 ---- ---- ---- 29.50A 31.20 ---- ---- 1655 ---- ---- ---- 32.10A 33.90 ---- ---- 1660 ---- ---- ---- 34.80A 36.70 ---- ---- 1665 ---- ---- ---- 37.70A 39.80 ---- ---- 1670 ---- ---- ---- 40.80A 42.90 ---- ---- 1675 ---- ---- ---- 44.00A 46.20 ---- ---- 1680 ---- ---- ---- 47.30A 49.60 ---- ---- 1685 ---- ---- ---- 50.80A 53.20 ---- ---- 1690 ---- ---- ---- 54.30A 56.90 ---- ---- 1695 ---- ---- ---- 58.10A 60.70 ---- ---- 1700 ---- ---- ---- 61.90A 64.60 ---- ---- 1705 ---- ---- ---- 65.80A 68.60 ---- ---- 1710 ---- ---- ---- 69.90A 72.70 ---- ---- 1715 ---- ---- ---- 74.00A 76.90 ---- ---- 1720 ---- ---- ---- 78.20A 81.20 ---- ---- 1725 ---- ---- ---- 82.50A 85.50 ---- ---- 1730 ---- ---- ---- 86.90A 90.00 ---- ---- 1735 ---- ---- ---- 91.30A 94.50 ---- ---- 1740 ---- ---- ---- 95.80A 99.00 ---- ---- 1745 ---- ---- ---- 100.40A 103.60 ---- ---- 1750 ---- ---- ---- 105.00A 108.20 ---- ---- 1755 ---- ---- ---- ---- 112.90 ---- ---- 1760 ---- ---- ---- ---- 117.60 ---- ---- 1765 ---- ---- ---- ---- 122.30 ---- ---- 1770 ---- ---- ---- ---- 127.10 ---- ---- 1775 ---- ---- ---- ---- 131.90 ---- ---- 1780 ---- ---- ---- ---- 136.70 ---- ---- 1785 ---- ---- ---- ---- 141.50 ---- ---- 1790 ---- ---- ---- ---- 146.40 ---- ---- 1795 ---- ---- ---- ---- 151.30 ---- ---- 1800 ---- ---- ---- 152.70A 156.10 ---- ---- 1805 ---- ---- ---- ---- 161.00 ---- ---- 1810 ---- ---- ---- ---- 165.90 ---- ---- 1815 ---- ---- ---- ---- 170.80 ---- ---- 1820 ---- ---- ---- ---- 175.70 ---- ---- 1825 ---- ---- ---- ---- 180.70 ---- ---- 1830 ---- ---- ---- ---- 185.60 ---- ---- 1835 ---- ---- ---- ---- 190.50 ---- ---- 1840 ---- ---- ---- ---- 195.50 ---- ---- 1845 ---- ---- ---- ---- 200.40 ---- ---- 1850 ---- ---- ---- 201.90A 205.40 ---- ---- 1855 ---- ---- ---- ---- 210.30 ---- ---- 1860 ---- ---- ---- ---- 215.30 ---- ---- 1865 ---- ---- ---- ---- 220.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL OG DEC22 Gold Option CALL 1000 ---- ---- 619.30A 619.30A 630.90 -19.10 650.00 1010 ---- ---- 609.30A 609.30A 620.90 -19.10 640.00 1020 ---- ---- 599.30A 599.30A 610.90 -19.10 630.00 1025 ---- ---- 594.30A 594.30A 605.90 -19.10 625.00 1030 ---- ---- 589.30A 589.30A 600.90 -19.10 620.00 1040 ---- ---- 579.30A 579.30A 590.90 -19.10 610.00 1050 ---- ---- 569.30A 569.30A 580.90 -19.10 600.00 1060 ---- ---- 559.30A 559.30A 570.90 -19.10 590.00 1070 ---- ---- 549.30A 549.30A 560.90 -19.10 580.00 1075 ---- ---- 544.30A 544.30A 555.90 -19.10 575.00 1080 ---- ---- 539.40A 539.40A 550.90 -19.10 570.00 1085 ---- ---- 534.40A 534.40A 545.90 -19.10 565.00 1090 ---- ---- 529.30A 529.30A 540.90 -19.10 560.00 1095 ---- ---- 524.40A 524.40A 535.90 -19.10 555.00 1100 ---- ---- 519.40A 519.40A 530.90 -19.10 550.00 2 1105 ---- ---- 514.30A 514.30A 525.90 -19.10 545.00 1110 ---- ---- 509.30A 509.30A 520.90 -19.10 540.00 1115 ---- ---- 504.40A 504.40A 515.90 -19.10 535.00 1120 ---- ---- 499.30A 499.30A 510.90 -19.10 530.00 1125 ---- ---- 494.30A 494.30A 505.90 -19.10 525.00 1130 ---- ---- 489.30A 489.30A 500.90 -19.10 520.00 1135 ---- ---- 484.30A 484.30A 495.90 -19.10 515.00 1140 ---- ---- 479.30A 479.30A 490.90 -19.10 510.00 1145 ---- ---- 474.30A 474.30A 485.90 -19.10 505.00 1150 ---- ---- 469.20A 469.20A 480.90 -19.10 500.00 1155 ---- ---- 464.30A 464.30A 475.90 -19.10 495.00 1160 ---- ---- 459.30A 459.30A 470.90 -19.10 490.00 1165 ---- ---- 454.30A 454.30A 465.90 -19.10 485.00 1170 ---- ---- 449.30A 449.30A 460.90 -19.10 480.00 1175 ---- ---- 444.30A 444.30A 455.90 -19.10 475.00 1180 ---- ---- 439.30A 439.30A 450.90 -19.10 470.00 1185 ---- ---- 434.30A 434.30A 445.90 -19.10 465.00 1190 ---- ---- 429.30A 429.30A 440.90 -19.10 460.00 1195 ---- ---- 424.30A 424.30A 435.90 -19.10 455.00 1200 ---- ---- 419.30A 419.30A 430.90 -19.10 450.00 8 1205 ---- ---- 414.30A 414.30A 425.90 -19.10 445.00 1210 ---- ---- 409.30A 409.30A 420.90 -19.10 440.00 1215 ---- ---- 404.30A 404.30A 415.90 -19.10 435.00 1220 ---- ---- 399.30A 399.30A 410.90 -19.10 430.00 1225 ---- ---- 394.30A 394.30A 405.90 -19.10 425.00 1230 ---- ---- 389.30A 389.30A 400.90 -19.10 420.00 1235 ---- ---- 384.20A 384.20A 395.90 -19.10 415.00 1240 ---- ---- 379.20A 379.20A 390.90 -19.10 410.00 1245 ---- ---- 374.30A 374.30A 385.90 -19.10 405.00 1250 ---- ---- 369.30A 369.30A 380.90 -19.10 400.00 1255 ---- ---- 364.30A 364.30A 375.90 -19.10 395.00 1260 ---- ---- 359.20A 359.20A 370.90 -19.10 390.00 1265 ---- ---- 354.20A 354.20A 365.90 -19.10 385.00 1270 ---- ---- 349.20A 349.20A 360.90 -19.10 380.00 1275 ---- ---- 344.20A 344.20A 355.90 -19.10 375.00 1280 ---- ---- 339.20A 339.20A 350.90 -19.10 370.00 1285 ---- ---- 334.20A 334.20A 345.90 -19.10 365.00 1290 ---- ---- 329.20A 329.20A 340.90 -19.10 360.00 1295 ---- ---- 324.20A 324.20A 335.90 -19.10 355.00 1300 ---- ---- 319.20A 319.20A 330.90 -19.10 350.00 1305 ---- ---- 314.20A 314.20A 325.90 -19.10 345.00 1310 ---- ---- 309.20A 309.20A 320.90 -19.10 340.00 1315 ---- ---- 304.20A 304.20A 315.90 -19.10 335.00 1320 ---- ---- 299.20A 299.20A 310.90 -19.10 330.00 1325 ---- ---- 294.20A 294.20A 305.90 -19.10 325.00 1 1330 ---- ---- 289.20A 289.20A 300.90 -19.10 320.00 1335 ---- ---- 284.20A 284.20A 295.90 -19.10 315.00 1340 ---- ---- 279.20A 279.20A 290.90 -19.10 310.00 1345 ---- ---- 274.20A 274.20A 285.90 -19.10 305.00 1350 ---- ---- 269.20A 269.20A 280.90 -19.10 300.00 17 1355 ---- ---- 264.30A 264.30A 275.90 -19.10 295.00 1360 ---- ---- 259.30A 259.30A 270.90 -19.10 290.00 1365 ---- ---- 254.40A 254.40A 265.90 -19.10 285.00 1370 ---- ---- 249.30A 249.30A 260.90 -19.10 280.00 1375 ---- ---- 244.30A 244.30A 255.90 -19.10 275.00 1380 ---- ---- 239.30A 239.30A 250.90 -19.10 270.00 1385 ---- ---- 234.30A 234.30A 245.90 -19.10 265.00 1390 ---- ---- 229.30A 229.30A 240.90 -19.10 260.00 1395 ---- ---- 224.30A 224.30A 236.00 -19.00 255.00 1400 ---- ---- 218.90A 218.90A 231.00 -19.00 250.00 1659 1405 ---- ---- 214.30A 214.30A 226.00 -19.10 245.10 1410 ---- ---- 209.30A 209.30A 221.00 -19.10 240.10 1415 ---- ---- 204.30A 204.30A 216.00 -19.10 235.10 1420 ---- ---- 199.40A 199.40A 211.00 -19.10 230.10 2 1425 ---- ---- 194.40A 194.40A 206.00 -19.10 225.10 1430 ---- ---- 189.40A 189.40A 201.00 -19.10 220.10 1435 ---- ---- 184.30A 184.30A 196.00 -19.10 215.10 1440 ---- ---- 179.40A 179.40A 191.10 -19.10 210.20 1445 ---- ---- 174.40A 174.40A 186.10 -19.10 205.20 2 1450 ---- ---- 169.10A 169.10A 181.10 -19.10 200.20 15 1455 ---- ---- 164.50A 164.50A 176.10 -19.10 195.20 1460 ---- ---- 159.50A 159.50A 171.20 -19.10 190.30 1465 ---- ---- 154.60A 154.60A 166.20 -19.10 185.30 1470 ---- ---- 149.60A 149.60A 161.20 -19.10 180.30 1475 ---- ---- 144.70A 144.70A 156.30 -19.10 175.40 1480 ---- ---- 139.80A 139.80A 151.30 -19.10 170.40 1485 ---- ---- 134.90A 134.90A 146.40 -19.10 165.50 1 1490 ---- ---- 130.00A 130.00A 141.50 -19.00 160.50 19 1495 ---- ---- 125.20A 125.20A 136.50 -19.10 155.60 1500 ---- ---- 120.10A 120.10A 131.60 -19.10 3 150.70 26 1505 ---- ---- 115.50A 115.50A 126.70 -19.10 145.80 1510 ---- ---- 110.80A 110.80A 121.90 -19.00 140.90 1515 ---- ---- 106.00A 106.00A 117.00 -19.00 136.00 1520 ---- ---- 101.30A 101.30A 112.20 -19.00 131.20 3 25 1525 ---- ---- 96.60A 96.60A 107.50 -18.80 126.30 1530 ---- ---- 91.90A 91.90A 102.70 -18.80 121.50 3 3 1535 ---- ---- 87.20A 87.20A 98.00 -18.70 116.70 3 1540 ---- ---- 82.60A 82.60A 93.40 -18.60 112.00 3 8 1545 ---- ---- 78.20A 78.20A 88.70 -18.50 107.20 1 1550 ---- ---- 73.80A 73.80A 84.20 -18.30 102.50 3 7 1555 ---- ---- 69.50A 69.50A 79.70 -18.20 97.90 1560 ---- ---- 65.30A 65.30A 75.20 -18.10 93.30 35 1565 ---- ---- 61.20A 61.20A 70.90 -17.80 88.70 1 1570 ---- ---- 57.20A 57.20A 66.60 -17.60 84.20 3 1575 ---- ---- 53.30A 53.30A 62.40 -17.40 79.80 1 1580 ---- ---- 49.50A 49.50A 58.30 -17.10 75.40 57 1585 ---- ---- 45.80A 45.80A 54.30 -16.80 71.10 1 1590 43.00 43.00 42.30A 42.30A 50.40 -16.50 3 66.90 1595 ---- ---- 39.00A 39.00A 46.70 -16.10 62.80 21 1600 47.60 52.60 35.80A 44.00A 43.10 -15.70 21 58.80 82 1605 ---- ---- 32.70A 32.70A 39.70 -15.20 54.90 2 1610 31.50 32.60 29.70A 38.50B 36.40 -14.70 4 51.10 3 1615 ---- ---- 27.00A 27.00A 33.20 -14.20 47.40 4 1620 24.50 31.80 24.40A 28.50A 30.20 -13.70 27 43.90 34 1625 24.70 26.50 22.00 29.20B 27.40 -13.10 94 40.50 92 1630 21.60 25.80 19.80A 26.40B 24.80 -12.50 58 37.30 26 296 1635 25.00 29.00B 17.70A 23.90B 22.40 -11.90 74 34.30 9 161 1640 22.40 26.40B 15.90A 16.80A 20.10 -11.30 56 31.40 17 68 1645 18.00 18.50 14.10A 18.00A 18.00 -10.70 6 28.70 57 151 1650 20.00 20.00 12.60A 17.10B 16.10 -10.00 648 26.10 828 2530 1655 18.30 18.30 11.10A 11.90A 14.30 -9.40 21 23.70 82 249 1660 10.80 13.60 9.90A 12.90A 12.70 -8.70 95 21.40 76 971 1665 10.60 11.50 8.70A 12.00B 11.20 -8.10 20 19.30 18 297 1670 8.20 8.20 7.70A 10.90B 9.90 -7.50 31 17.40 75 697 1675 7.40 8.00 6.80A 9.60B 8.70 -6.90 39 15.60 765 1754 1680 8.80 10.90B 6.00A 8.10B 7.70 -6.30 49 14.00 5 547 1685 8.90 8.90 5.30A 6.40A 6.70 -5.90 14 12.60 6 230 1690 5.50 5.50 4.60A 6.50B 5.90 -5.30 267 11.20 20 1171 1695 5.30 5.30 4.10A 5.40B 5.20 -4.90 64 10.10 4019 4164 1700 6.20 6.70 3.50 4.60A 4.60 -4.40 789 9.00 6224 8744 1705 4.80 5.80B 3.20A 3.20A 4.00 -4.00 4 8.00 2 214 1710 3.00 3.60 2.80A 3.40A 3.50 -3.60 15 7.10 5 2383 1715 4.00 4.00 2.50A 4.20B 3.10 -3.20 5 6.30 2 774 1720 3.60 3.60 2.20A 3.00B 2.70 -2.90 39 5.60 119 1127 1725 3.30 3.60 1.90 2.40B 2.40 -2.60 29 5.00 175 4535 1730 2.60 3.00B 1.70 2.10 2.10 -2.30 53 4.40 54 766 1735 1.70 1.90 1.60A 2.00B 1.80 -2.10 4 3.90 33 332 1740 1.80 1.80 1.40A 1.60 1.60 -1.90 31 3.50 6 880 1745 1.40 1.40 1.30A 1.50B 1.40 -1.70 2 3.10 7 300 1750 1.60 1.90 1.10 1.30 1.30 -1.40 314 2.70 801 6835 1755 1.10 1.10 1.00 1.10 1.20 -1.20 9 2.40 21 441 1760 1.10 1.10 1.00 1.00 1.10 -1.00 18 2.10 19 2651 1765 .90 .90 .90 .90 .90 -1.00 16 1.90 1 538 1770 ---- ---- .80A .80A .80 -.90 2 1.70 205 2341 1775 .70 .80 .60 .80 .80 -.70 37 1.50 612 3354 1780 .60 .60 .60 .60 .70 -.60 3 1.30 3 663 1785 .60 .60 .60 .60 .60 -.60 1 1.20 21 635 1790 .60 .60 .50A .50A .50 -.60 11 1.10 233 1795 ---- ---- .50A .50A .50 -.50 4 1.00 387 1800 .50 .60 .40 .50 .40 -.50 289 .90 209 9225 1805 ---- ---- .40A .40A .40 -.40 4 .80 1 519 1810 ---- ---- .40A .40A .40 -.30 1 .70 2 625 1815 ---- ---- .40A .40A .30 -.30 20 .60 771 1820 ---- ---- .40A .40A .30 -.30 1 .60 1 2604 1825 .30 .30 .20 .20 .30 -.20 26 .50 12 2079 1830 ---- ---- .30A .30A .30 -.20 97 .50 403 911 1835 ---- ---- .30A .30A .30 -.10 .40 300 1840 ---- ---- .30A .30A .30 -.10 37 .40 63 479 1845 ---- ---- .30A .30A .20 -.20 1 .40 2 136 1850 ---- ---- ---- ---- .20 -.10 55 .30 2 6878 1855 ---- ---- .20A .20A .20 -.10 .30 721 1860 .20 .20 .10 .10 .20 -.10 2 .30 1 799 1865 .20 .20 .20 .20 .20 -.10 6 .30 18 127 1870 ---- ---- ---- ---- .20 -.10 .30 477 1875 ---- ---- ---- ---- .20 -.10 .30 32 3518 1880 ---- ---- .20A .20A .20 -.10 .30 420 1885 ---- ---- .20A .20A .20 -.10 .30 209 1890 ---- ---- ---- ---- .20 UNCH 25 .20 63 168 1895 ---- ---- ---- ---- .20 UNCH .20 177 1900 ---- ---- ---- ---- .20 UNCH 157 .20 54 7361 1905 ---- ---- ---- ---- .20 UNCH .20 321 1910 ---- ---- ---- ---- .20 UNCH .20 536 1915 ---- ---- ---- ---- .20 UNCH .20 4 340 1920 ---- ---- ---- ---- .20 UNCH .20 704 1925 .10 .10 .10 .10 .20 UNCH 10 .20 990 1930 ---- ---- ---- ---- .20 UNCH .20 260 1935 ---- ---- ---- ---- .10 -.10 .20 73 1940 ---- ---- ---- ---- .10 -.10 .20 515 1945 ---- ---- ---- ---- .10 -.10 .20 168 1950 ---- ---- ---- ---- .10 -.10 .20 10900 1955 ---- ---- ---- ---- .10 -.10 .20 413 1960 ---- ---- ---- ---- .10 UNCH 2 .10 275 1965 ---- ---- ---- ---- .10 UNCH .10 102 1970 .10 .10 .10 .10 .10 UNCH 3 .10 446 1975 .10 .10 .10 .10 .10 UNCH 1 .10 574 1980 .10 .10 .10 .10 .10 UNCH 4 .10 141 1985 ---- ---- ---- ---- .10 UNCH .10 354 1990 .10 .10 .10 .10 .10 UNCH 1 .10 4 163 1995 .10 .10 .10 .10 .10 UNCH 3 .10 1 64 2000 .10 .10 .10 .10 .10 UNCH 10 .10 142 14668 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 334 2015 ---- ---- ---- ---- .10 UNCH .10 226 2020 ---- ---- ---- ---- .10 UNCH .10 77 2025 .10 .10 .10 .10 .10 UNCH 1 .10 1969 2030 ---- ---- ---- ---- .10 UNCH .10 918 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 85 2045 ---- ---- ---- ---- .10 UNCH .10 194 2050 ---- ---- ---- ---- .10 UNCH .10 1 2684 2055 ---- ---- ---- ---- .10 UNCH .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 224 2070 ---- ---- ---- ---- .10 UNCH .10 220 2075 ---- ---- ---- ---- .10 UNCH .10 251 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 11728 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 ---- ---- ---- ---- .10 UNCH .10 523 2120 ---- ---- ---- ---- .10 UNCH .10 197 2125 ---- ---- ---- ---- .10 UNCH .10 185 2130 ---- ---- ---- ---- .10 UNCH .10 510 2135 ---- ---- ---- ---- .10 UNCH .10 105 2140 ---- ---- ---- ---- .10 UNCH .10 77 2145 ---- ---- ---- ---- .10 UNCH .10 84 2150 ---- ---- ---- ---- .10 UNCH .10 2269 2155 ---- ---- ---- ---- .10 UNCH .10 155 2160 ---- ---- ---- ---- .10 UNCH .10 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 ---- ---- ---- ---- .10 UNCH .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH .10 9252 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 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH .10 70 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 UNCH .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- 819.50A 819.50A 830.90 -19.10 850.00 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- ---- 794.30A 794.30A 805.90 -19.10 825.00 850 ---- ---- 769.30A 769.30A 780.90 -19.10 800.00 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- ---- 744.40A 744.40A 755.90 -19.10 775.00 900 ---- ---- 719.30A 719.30A 730.90 -19.10 750.00 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- ---- 694.30A 694.30A 705.90 -19.10 725.00 950 ---- ---- 669.30A 669.30A 680.90 -19.10 700.00 975 ---- ---- 644.30A 644.30A 655.90 -19.10 675.00 990 ---- ---- 629.30A 629.30A 640.90 -19.10 660.00 OG JAN23 Gold Option CALL 1000 ---- ---- 633.10A 633.10A 644.90 -19.20 664.10 1050 ---- ---- 583.10A 583.10A 594.90 -19.20 614.10 1100 ---- ---- 533.10A 533.10A 544.90 -19.20 564.10 1150 ---- ---- 483.20A 483.20A 494.90 -19.20 514.10 1175 ---- ---- 458.30A 458.30A 469.90 -19.20 489.10 1200 ---- ---- 433.00A 433.00A 444.90 -19.20 464.10 1225 ---- ---- 408.10A 408.10A 419.90 -19.20 439.10 1250 ---- ---- 383.00A 383.00A 394.90 -19.20 414.10 22 1275 ---- ---- 358.10A 358.10A 369.90 -19.20 389.10 1300 ---- ---- 333.00A 333.00A 344.90 -19.20 364.10 1325 ---- ---- 308.10A 308.10A 319.90 -19.20 339.10 1350 ---- ---- 282.70A 282.70A 294.90 -19.20 314.10 31 1360 ---- ---- 273.20A 273.20A 285.00 -19.10 304.10 1370 ---- ---- 263.50A 263.50A 275.10 -19.10 294.20 1375 ---- ---- 258.30A 258.30A 270.10 -19.10 289.20 1380 ---- ---- 253.40A 253.40A 265.10 -19.10 284.20 1390 ---- ---- 243.50A 243.50A 255.20 -19.10 274.30 1400 ---- ---- 233.30A 233.30A 245.40 -19.00 264.40 13 1410 ---- ---- 223.90A 223.90A 235.50 -19.00 254.50 1420 ---- ---- 214.10A 214.10A 225.70 -18.90 244.60 1425 ---- ---- 209.40A 209.40A 220.80 -18.90 239.70 1430 ---- ---- 204.40A 204.40A 215.90 -18.90 234.80 1440 ---- ---- 194.70A 194.70A 206.20 -18.80 225.00 1445 ---- ---- 189.90A 189.90A 201.30 -18.80 220.10 1450 ---- ---- 184.80A 184.80A 196.50 -18.70 215.20 3 1455 ---- ---- 180.40A 180.40A 191.70 -18.70 210.40 1460 ---- ---- 175.70A 175.70A 186.90 -18.60 205.50 1465 ---- ---- 170.90A 170.90A 182.10 -18.60 200.70 2 1470 ---- ---- 166.20A 166.20A 177.30 -18.60 195.90 1475 ---- ---- 161.40A 161.40A 172.60 -18.50 191.10 1480 ---- ---- 156.80A 156.80A 167.80 -18.50 186.30 1485 ---- ---- 152.20A 152.20A 163.10 -18.40 181.50 1490 ---- ---- 147.60A 147.60A 158.50 -18.30 176.80 1495 ---- ---- 142.70A 142.70A 153.80 -18.30 172.10 1500 ---- ---- 138.10A 138.10A 149.20 -18.20 167.40 7 1505 ---- ---- 133.70A 133.70A 144.60 -18.10 162.70 1510 ---- ---- 129.20A 129.20A 140.10 -17.90 158.00 1 1515 ---- ---- 124.80A 124.80A 135.60 -17.80 153.40 1520 ---- ---- 120.40A 120.40A 131.10 -17.70 148.80 1525 ---- ---- 116.10A 116.10A 126.70 -17.60 144.30 1530 ---- ---- 111.90A 111.90A 122.30 -17.50 139.80 2 1535 ---- ---- 107.70A 107.70A 118.00 -17.30 135.30 1540 ---- ---- 103.50A 103.50A 113.70 -17.20 130.90 3 3 1545 ---- ---- 99.40A 99.40A 109.50 -17.00 126.50 1550 ---- ---- 95.40A 95.40A 105.30 -16.80 122.10 92 1555 ---- ---- 91.50A 91.50A 101.20 -16.60 117.80 4 1560 ---- ---- 87.60A 87.60A 97.20 -16.40 113.60 1 1565 ---- ---- 83.70A 83.70A 93.20 -16.20 109.40 1570 ---- ---- 80.00A 80.00A 89.30 -15.90 105.20 1575 ---- ---- 76.40A 76.40A 85.40 -15.70 101.10 1580 ---- ---- 72.80A 72.80A 81.60 -15.50 97.10 4 1585 ---- ---- 69.30A 69.30A 77.90 -15.30 93.20 1590 ---- ---- 66.00A 66.00A 74.30 -15.00 89.30 1595 ---- ---- 62.70A 62.70A 70.80 -14.70 85.50 1600 64.50 64.50 59.50A 59.50A 67.40 -14.30 18 81.70 1 137 1605 ---- ---- 56.40A 56.40A 64.00 -14.10 78.10 1610 ---- ---- 53.40A 53.40A 60.80 -13.70 74.50 2 1615 ---- ---- 50.50A 50.50A 57.60 -13.40 71.00 1 1620 ---- ---- 47.70A 47.70A 54.60 -13.00 67.60 3 1625 ---- ---- 44.80A 44.80A 51.60 -12.70 64.30 37 1630 45.80 45.80 42.40A 50.40B 48.80 -12.40 7 61.20 2 1635 ---- ---- 39.80A 39.80A 46.10 -12.00 58.10 1640 38.20 38.20 37.40A 38.10A 43.50 -11.60 11 55.10 1645 39.50 39.50 35.20A 42.40B 40.90 -11.30 1 52.20 3 1650 42.00 44.70B 33.00 40.00B 38.50 -10.90 161 49.40 11 697 1655 ---- ---- 31.00A 31.00A 36.30 -10.50 16 46.80 296 1660 ---- ---- 29.10A 29.10A 34.10 -10.10 27 44.20 4 307 1665 ---- ---- 27.30A 27.30A 32.00 -9.80 8 41.80 10 70 1670 28.20 28.20 25.50A 31.20B 30.00 -9.40 33 39.40 40 52 1675 30.50 33.10B 23.90A 28.40A 28.10 -9.10 98 37.20 41 640 1680 29.70 31.20 22.40A 26.60A 26.40 -8.70 32 35.10 31 273 1685 24.00 24.00 20.90A 20.90A 24.70 -8.30 18 33.00 276 1690 21.80 21.80 19.60A 24.20B 23.10 -8.00 15 31.10 4 780 1695 ---- ---- 18.30A 18.30A 21.60 -7.70 2 29.30 1 56 1700 22.40 24.00B 16.90 21.20B 20.20 -7.30 236 27.50 210 1468 1705 18.80 18.80 16.00A 18.80 18.90 -7.00 3 25.90 10 77 1710 15.60 15.60 14.90A 18.50B 17.70 -6.60 2 24.30 265 1715 15.00 16.60 14.00A 16.40A 16.50 -6.40 4 22.90 2 89 1720 15.00 15.50 13.10A 15.30A 15.50 -6.00 8 21.50 164 1725 14.00 14.00 12.20A 15.10B 14.50 -5.70 76 20.20 195 320 1730 ---- ---- 11.40A 11.40A 13.50 -5.40 5 18.90 15 350 1735 11.40 12.70 10.60A 12.70 12.60 -5.10 77 17.70 10 1775 1740 11.80 11.80 10.00A 11.70A 11.80 -4.90 11 16.70 9 467 1745 ---- ---- 9.30A 9.30A 11.00 -4.60 15.60 1 246 1750 10.80 10.80 8.50 10.80B 10.30 -4.40 787 14.70 313 2309 1755 ---- ---- 8.10A 8.10A 9.60 -4.10 2 13.70 17 61 1760 ---- ---- 7.60A 7.60A 9.00 -3.90 4 12.90 3 244 1765 7.10 7.10 7.10 8.80B 8.40 -3.70 2 12.10 11 37 1770 6.90 7.70 6.70A 7.90B 7.90 -3.40 27 11.30 207 761 1775 8.40 8.40 6.30A 6.30A 7.40 -3.20 37 10.60 102 695 1780 6.30 6.30 5.90A 7.20B 6.90 -3.10 4 10.00 2 351 1785 ---- ---- 5.50A 5.50A 6.50 -2.90 1 9.40 34 1790 5.20 5.90 5.20 6.00B 6.00 -2.80 13 8.80 63 1795 ---- ---- 4.90A 4.90A 5.70 -2.50 8.20 2 20 1800 5.60 6.40B 4.50 5.30 5.30 -2.40 166 7.70 21 3214 1805 4.50 4.70 4.30A 5.20B 5.00 -2.30 4 7.30 1 61 1810 ---- ---- 4.10A 4.10A 4.70 -2.10 1 6.80 2 484 1815 4.00 4.00 3.80A 3.80A 4.40 -2.00 1 6.40 9 63 1820 ---- ---- 3.60A 3.60A 4.10 -1.90 3 6.00 131 1825 4.40 4.60B 3.40A 3.70 3.80 -1.90 39 5.70 2 355 1830 3.60 3.60 3.20A 3.60 3.60 -1.70 6 5.30 37 187 1835 ---- ---- 3.00A 3.00A 3.40 -1.60 5.00 1 123 1840 3.10 3.20 2.90A 3.20 3.20 -1.50 45 4.70 13 122 1845 2.80 3.00 2.70A 3.10B 3.00 -1.40 6 4.40 5 34 1850 3.20 3.20 2.50 2.80 2.80 -1.40 85 4.20 20 1678 1855 2.50 2.50 2.40A 2.70B 2.60 -1.30 3 3.90 90 1860 2.30 2.40 2.30 2.60B 2.50 -1.20 13 3.70 202 835 1865 2.10 2.30 2.10 2.40B 2.40 -1.10 8 3.50 1 187 1870 2.00 2.00 2.00 2.30B 2.20 -1.10 1 3.30 8 150 1875 2.50 2.50 2.00 2.10B 2.10 -1.00 76 3.10 3 1860 1880 2.00 2.00 1.90A 2.00 2.00 -.90 4 2.90 22 118 1885 1.90 1.90 1.80A 1.90 1.90 -.90 7 2.80 5 84 1890 1.60 1.80 1.60 1.80 1.80 -.80 5 2.60 102 1895 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 49 1900 2.00 2.00 1.50 1.50 1.60 -.70 73 2.30 7 7006 1905 1.60 1.60 1.40A 1.40A 1.50 -.70 2 2.20 19 1910 1.50 1.50 1.40A 1.40A 1.40 -.70 2 2.10 2 59 1915 1.40 1.40 1.30 1.30 1.30 -.70 7 2.00 735 1920 1.50 1.50 1.20A 1.20A 1.30 -.60 9 1.90 10 218 1925 1.10 1.10 1.10 1.20B 1.20 -.60 1 1.80 3 553 1930 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 160 1935 ---- ---- 1.10A 1.10A 1.10 -.50 7 1.60 2 24 1940 1.00 1.00 1.00 1.00 1.00 -.60 7 1.60 101 1945 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 3 131 1950 ---- ---- .90A .90A .90 -.50 1.40 780 1955 ---- ---- .90A .90A .90 -.40 1.30 18 1960 ---- ---- .80A .80A .90 -.40 3 1.30 39 1965 ---- ---- .80A .80A .80 -.40 1 1.20 19 1970 ---- ---- .80A .80A .80 -.40 1.20 87 1975 ---- ---- .70A .70A .70 -.40 15 1.10 2 803 1980 ---- ---- .70A .70A .70 -.30 1.00 48 1985 ---- ---- .70A .70A .70 -.30 1.00 11 1990 ---- ---- .70A .70A .70 -.20 5 .90 3 44 1995 ---- ---- .60A .60A .60 -.30 .90 26 2000 .50 .70 .50 .60A .60 -.30 32 .90 5 6382 2005 ---- ---- .60A .60A .60 -.20 .80 42 2010 ---- ---- .60A .60A .50 -.30 .80 31 2015 .50 .50 .50 .50 .50 -.20 40 .70 13 2020 ---- ---- .50A .50A .50 -.20 .70 20 2025 ---- ---- .50A .50A .50 -.20 .70 99 2030 .50 .50 .50 .50 .50 -.10 1 .60 61 2035 ---- ---- .50A .50A .40 -.20 .60 8 2040 ---- ---- .50A .50A .40 -.20 .60 14 2045 ---- ---- .50A .50A .40 -.20 .60 14 123 2050 ---- ---- .40A .40A .40 -.10 .50 3 490 2055 ---- ---- .40A .40A .40 -.10 .50 49 2060 .40 .40 .40 .40 .40 -.10 1 .50 37 2065 ---- ---- .40A .40A .40 -.10 .50 21 2070 .40 .40 .40 .40 .40 -.10 2 .50 25 2075 ---- ---- .40A .40A .40 -.10 .50 11 2080 ---- ---- ---- ---- .40 UNCH .40 85 2085 ---- ---- ---- ---- .40 UNCH .40 1 2090 ---- ---- ---- ---- .40 UNCH .40 15 2095 ---- ---- ---- ---- .40 UNCH .40 23 2100 ---- ---- ---- ---- .30 -.10 .40 705 2105 ---- ---- ---- ---- .30 -.10 .40 29 2110 ---- ---- ---- ---- .30 -.10 .40 8 2115 ---- ---- ---- ---- .30 -.10 .40 2120 .30 .30 .30 .30 .30 -.10 1 .40 16 2125 ---- ---- ---- ---- .30 -.10 .40 517 2130 .30 .40 .30 .30 .30 -.10 6 .40 22 2135 ---- ---- ---- ---- .30 -.10 .40 3 2140 .30 .30 .30 .30 .30 UNCH 1 .30 48 2145 ---- ---- ---- ---- .30 UNCH .30 2 2150 .30 .30 .30 .30 .30 UNCH 6 .30 219 2155 ---- ---- ---- ---- .30 UNCH .30 2160 ---- ---- ---- ---- .20 -.10 .30 12 2165 ---- ---- ---- ---- .20 -.10 .30 5 2170 .30 .30 .30 .30 .20 -.10 1 .30 11 2175 ---- ---- ---- ---- .20 -.10 .30 179 2180 ---- ---- ---- ---- .20 -.10 .30 1 2185 ---- ---- ---- ---- .20 -.10 .30 15 2190 ---- ---- ---- ---- .20 -.10 .30 9 2195 ---- ---- ---- ---- .20 -.10 .30 5 2200 ---- ---- ---- ---- .20 -.10 .30 651 2205 ---- ---- ---- ---- .20 -.10 .30 1 2210 ---- ---- ---- ---- .20 -.10 .30 27 2215 ---- ---- ---- ---- .20 -.10 .30 2220 ---- ---- ---- ---- .20 -.10 .30 4 2225 ---- ---- ---- ---- .10 -.10 .20 33 2230 .20 .20 .20 .20 .10 -.10 12 .20 23 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 14 2245 ---- ---- ---- ---- .10 -.10 .20 1 2250 .20 .20 .20 .20 .10 -.10 7 .20 264 2255 ---- ---- ---- ---- .10 -.10 .20 2260 .20 .20 .20 .20 .10 -.10 2 .20 3 2265 ---- ---- ---- ---- .10 -.10 .20 7 2270 .20 .20 .20 .20 .10 -.10 1 .20 17 2275 ---- ---- ---- ---- .10 -.10 .20 56 2280 .20 .20 .20 .20 .10 -.10 10 .20 148 2290 ---- ---- ---- ---- .10 -.10 .20 19 2300 .20 .20 .20 .20 .10 UNCH 9 .10 4508 2310 ---- ---- ---- ---- .10 UNCH .10 24 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 ---- ---- ---- ---- .10 UNCH .10 48 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 ---- ---- ---- ---- .10 UNCH .10 1093 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 1 5180 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 354 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- ---- 733.10A 733.10A 744.90 -19.20 764.10 950 ---- ---- 683.40A 683.40A 694.90 -19.20 714.10 OG FEB23 Gold Option CALL 1000 ---- ---- 633.20A 633.20A 644.90 -19.20 664.10 1025 ---- ---- 608.30A 608.30A 619.90 -19.20 639.10 1050 ---- ---- 583.10A 583.10A 594.90 -19.20 614.10 1075 ---- ---- 558.10A 558.10A 569.90 -19.20 589.10 1100 ---- ---- 533.20A 533.20A 544.90 -19.20 564.10 1125 ---- ---- 508.10A 508.10A 519.90 -19.20 539.10 1150 ---- ---- 483.40A 483.40A 494.90 -19.20 514.10 1175 ---- ---- 458.10A 458.10A 469.90 -19.20 489.10 1200 ---- ---- 433.10A 433.10A 444.90 -19.20 464.10 1 1225 ---- ---- 408.10A 408.10A 419.90 -19.20 439.10 1250 ---- ---- 383.00A 383.00A 394.90 -19.20 414.10 1275 ---- ---- 358.10A 358.10A 369.90 -19.20 389.10 1300 ---- ---- 332.70A 332.70A 344.90 -19.20 364.10 10 1325 ---- ---- 308.40A 308.40A 320.10 -19.10 339.20 1350 ---- ---- 283.30A 283.30A 295.30 -19.10 314.40 5 1360 ---- ---- 274.20A 274.20A 285.50 -19.00 304.50 1370 ---- ---- 264.10A 264.10A 275.70 -18.90 294.60 1375 ---- ---- 259.20A 259.20A 270.80 -18.90 289.70 1380 ---- ---- 254.40A 254.40A 265.90 -18.90 284.80 1390 ---- ---- 245.00A 245.00A 256.20 -18.80 275.00 1400 ---- ---- 234.70A 234.70A 246.50 -18.80 265.30 1410 ---- ---- 225.50A 225.50A 236.90 -18.70 255.60 1420 ---- ---- 216.00A 216.00A 227.30 -18.60 245.90 1425 ---- ---- 211.40A 211.40A 222.50 -18.60 241.10 1430 ---- ---- 206.70A 206.70A 217.80 -18.50 236.30 1440 ---- ---- 197.40A 197.40A 208.30 -18.40 226.70 1445 ---- ---- 192.50A 192.50A 203.60 -18.30 221.90 1450 191.90 191.90 187.50A 191.30A 198.90 -18.30 1 217.20 1 1455 ---- ---- 183.50A 183.50A 194.30 -18.20 212.50 1460 ---- ---- 178.70A 178.70A 189.60 -18.20 207.80 1465 ---- ---- 173.80A 173.80A 185.00 -18.10 203.10 1470 ---- ---- 169.30A 169.30A 180.50 -18.00 198.50 1475 ---- ---- 164.80A 164.80A 175.90 -17.90 193.80 1480 ---- ---- 160.30A 160.30A 171.40 -17.80 189.20 1 1485 ---- ---- 155.90A 155.90A 166.90 -17.70 184.60 1 1490 ---- ---- 151.60A 151.60A 162.50 -17.60 180.10 1495 ---- ---- 147.20A 147.20A 158.00 -17.50 175.50 1 1500 ---- ---- 142.90A 142.90A 153.70 -17.30 171.00 15 1505 ---- ---- 138.70A 138.70A 149.30 -17.30 166.60 1 1510 ---- ---- 134.40A 134.40A 145.00 -17.10 162.10 1 1515 ---- ---- 130.30A 130.30A 140.80 -16.90 157.70 2 1520 ---- ---- 126.20A 126.20A 136.50 -16.90 153.40 1 1525 ---- ---- 122.10A 122.10A 132.40 -16.70 149.10 1530 ---- ---- 118.10A 118.10A 128.20 -16.60 144.80 22 1535 ---- ---- 114.20A 114.20A 124.20 -16.40 140.60 1540 ---- ---- 110.30A 110.30A 120.10 -16.30 136.40 1545 ---- ---- 106.50A 106.50A 116.10 -16.10 132.20 1550 ---- ---- 102.70A 102.70A 112.20 -15.90 128.10 1 1555 ---- ---- 99.00A 99.00A 108.40 -15.70 124.10 1560 ---- ---- 95.40A 95.40A 104.60 -15.50 120.10 1565 ---- ---- 91.90A 91.90A 100.90 -15.30 116.20 1570 ---- ---- 88.40A 88.40A 97.20 -15.10 112.30 1575 ---- ---- 85.00A 85.00A 93.60 -14.90 108.50 1580 ---- ---- 81.70A 81.70A 90.10 -14.70 104.80 1585 ---- ---- 78.40A 78.40A 86.70 -14.40 101.10 1590 ---- ---- 75.30A 75.30A 83.30 -14.20 97.50 1595 ---- ---- 72.20A 72.20A 80.00 -14.00 94.00 1600 ---- ---- 69.20A 69.20A 76.80 -13.70 7 90.50 23 53 1605 ---- ---- 66.20A 66.20A 73.70 -13.40 87.10 1610 ---- ---- 63.40A 63.40A 70.60 -13.20 83.80 51 1615 62.30 65.00 60.60A 69.40B 67.70 -12.80 4 80.50 1 1620 ---- ---- 58.00A 58.00A 64.80 -12.60 77.40 1625 56.90 63.20 55.30A 63.60B 62.10 -12.10 13 74.20 9 1630 61.00 65.90B 52.80A 60.90B 59.40 -11.80 13 71.20 5 1635 ---- ---- 50.40A 50.40A 56.70 -11.60 68.30 4 2 1640 ---- ---- 48.00A 48.00A 54.10 -11.30 65.40 1645 ---- ---- 45.80A 45.80A 51.70 -11.00 62.70 1650 45.80 45.80 43.80A 43.80A 49.30 -10.80 10 60.10 121 1655 ---- ---- 41.60A 41.60A 47.00 -10.50 11 57.50 3 1660 43.00 43.00 39.70A 46.20B 44.90 -10.20 27 55.10 127 1654 1665 ---- ---- 37.80A 37.80A 42.80 -9.90 2 52.70 1 1670 ---- ---- 36.00A 36.00A 40.80 -9.60 1 50.40 511 1001 1675 ---- ---- 34.30A 34.30A 38.90 -9.30 48 48.20 18 1125 1680 ---- ---- 32.60A 32.60A 37.00 -9.00 53 46.00 186 149 1685 ---- ---- 31.10A 31.10A 35.30 -8.70 44.00 191 1690 ---- ---- 29.60A 29.60A 33.60 -8.40 42.00 319 1695 ---- ---- 28.10A 28.10A 31.90 -8.20 40.10 44 1700 ---- ---- 26.80A 26.80A 30.40 -7.90 252 38.30 660 1734 1705 ---- ---- 25.50A 25.50A 28.90 -7.60 36.50 44 56 1710 ---- ---- 24.30A 24.30A 27.60 -7.30 34.90 48 1715 28.00 30.00B 23.10A 24.60A 26.20 -7.10 11 33.30 77 145 1720 25.40 25.40 22.00A 22.00A 25.00 -6.80 1 31.80 10 67 1725 24.10 24.10 20.90A 23.70A 23.80 -6.60 2 30.40 26 180 1730 ---- ---- 19.90A 19.90A 22.70 -6.30 29.00 4 181 1735 ---- ---- 18.90A 18.90A 21.60 -6.10 27.70 201 1740 ---- ---- 18.00A 18.00A 20.60 -5.80 1 26.40 4 883 1745 ---- ---- 17.20A 17.20A 19.70 -5.50 25.20 106 1750 18.90 18.90 16.40A 18.50A 18.70 -5.40 99 24.10 983 6888 1755 ---- ---- 15.60A 15.60A 17.90 -5.10 23.00 41 1760 ---- ---- 14.90A 14.90A 17.00 -4.90 2 21.90 1978 1765 ---- ---- 14.20A 14.20A 16.20 -4.70 1 20.90 3 125 1770 ---- ---- 13.50A 13.50A 15.50 -4.50 20.00 813 1775 14.40 14.40 12.90A 15.10B 14.70 -4.40 1 19.10 7 641 1780 ---- ---- 12.30A 12.30A 14.00 -4.20 18.20 2 288 1785 ---- ---- 11.70A 11.70A 13.40 -4.00 17.40 76 1790 ---- ---- 11.20A 11.20A 12.70 -3.90 300 16.60 151 1795 ---- ---- 10.60A 10.60A 12.10 -3.80 15.90 66 1800 10.00 12.00 10.00 11.30A 11.50 -3.60 41 15.10 6 2652 1805 ---- ---- 9.70A 9.70A 11.00 -3.50 14.50 6 153 1810 ---- ---- 9.30A 9.30A 10.50 -3.30 13.80 296 1815 ---- ---- 8.90A 8.90A 10.00 -3.20 13.20 60 1820 8.60 8.60 8.50A 9.90B 9.50 -3.10 15 12.60 4 460 1825 8.50 9.20 8.10A 9.10A 9.10 -3.00 4 12.10 1095 1830 8.70 8.70 7.80A 8.70 8.70 -2.90 7 11.60 349 1835 ---- ---- 7.40A 7.40A 8.30 -2.80 11.10 24 1840 ---- ---- 7.10A 7.10A 8.00 -2.60 10.60 85 1845 ---- ---- 6.80A 6.80A 7.60 -2.50 10.10 47 1850 8.30 8.30 6.60A 7.20A 7.30 -2.40 20 9.70 112 3393 1855 ---- ---- 6.30A 6.30A 7.00 -2.30 9.30 63 1860 ---- ---- 6.00A 6.00A 6.70 -2.20 10 8.90 2 578 1865 ---- ---- 5.70A 5.70A 6.40 -2.10 8.50 39 1870 ---- ---- 5.50A 5.50A 6.10 -2.00 1 8.10 65 1875 ---- ---- 5.30A 5.30A 5.80 -1.90 7.70 610 1880 5.80 6.40B 5.10A 6.40B 5.50 -1.90 1 7.40 58 1885 5.00 5.00 4.90A 4.90A 5.30 -1.80 4 7.10 5 41 1890 4.60 4.60 4.60 5.20B 5.10 -1.70 2 6.80 85 1895 ---- ---- 4.50A 4.50A 4.80 -1.70 6.50 4 27 1900 4.60 4.60 4.30A 4.80B 4.60 -1.60 24 6.20 9 3154 1905 ---- ---- 4.10A 4.10A 4.40 -1.60 1 6.00 232 1910 4.00 4.00 4.00 4.40B 4.30 -1.40 4 5.70 288 1915 4.70 4.70 3.80A 3.80A 4.10 -1.40 6 5.50 5 28 1920 ---- ---- 3.70A 3.70A 3.90 -1.40 5.30 8 203 1925 ---- ---- 3.50A 3.50A 3.80 -1.30 3 5.10 67 1129 1930 3.50 3.50 3.40A 3.40A 3.60 -1.30 2 4.90 2 31 1935 ---- ---- 3.20A 3.20A 3.50 -1.20 4.70 53 1940 ---- ---- 3.10A 3.10A 3.30 -1.20 4.50 36 104 1945 ---- ---- 3.00A 3.00A 3.20 -1.10 4.30 17 1950 3.50 3.60B 2.90A 2.90A 3.10 -1.00 9 4.10 2 1774 1955 ---- ---- 2.80A 2.80A 3.00 -1.00 4.00 5 1960 ---- ---- 2.70A 2.70A 2.90 -.90 3.80 71 1965 ---- ---- 2.60A 2.60A 2.70 -1.00 3.70 25 1970 ---- ---- 2.50A 2.50A 2.60 -.90 3.50 2 72 1975 ---- ---- 2.40A 2.40A 2.50 -.90 3.40 1 480 1980 2.80 2.80 2.30A 2.30A 2.50 -.80 7 3.30 74 1985 ---- ---- 2.30A 2.30A 2.40 -.70 3.10 416 1990 2.00 2.20 2.00 2.20 2.30 -.70 10 3.00 49 1995 ---- ---- 2.10A 2.10A 2.20 -.70 1 2.90 29 2000 2.30 2.30 2.00 2.10 2.10 -.70 82 2.80 52 2700 2005 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 46 2010 1.80 2.00 1.80 2.00 2.00 -.60 54 2.60 2 128 2015 ---- ---- 1.80A 1.80A 1.90 -.60 2.50 13 2020 1.80 1.90 1.80 1.80A 1.80 -.60 50 2.40 168 2025 2.00 2.00 1.70A 1.70A 1.80 -.50 10 2.30 132 2030 1.90 1.90 1.60 1.70A 1.70 -.50 42 2.20 167 2035 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 41 2040 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 66 2045 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1 2050 1.70 1.70 1.40 1.40 1.50 -.40 36 1.90 5 2054 2055 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 35 2060 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 69 2065 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 22 2070 1.40 1.40 1.30A 1.30A 1.30 -.40 1 1.70 1 116 2075 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 51 2080 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 6 103 2085 1.00 1.00 1.00 1.10B 1.20 -.30 40 1.50 37 2090 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 39 2095 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 74 2100 1.10 1.10 1.00A 1.10 1.10 -.30 4 1.40 11 915 2105 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 2110 .90 .90 .90 .90 1.00 -.30 50 1.30 68 2115 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 21 2120 ---- ---- .90A .90A .90 -.30 1.20 46 2125 .80 .80 .80 .80 .90 -.30 50 1.20 1 32 2130 ---- ---- .90A .90A .90 -.20 1.10 24 2135 ---- ---- .90A .90A .80 -.30 1.10 12 2140 ---- ---- .80A .80A .80 -.30 1.10 10 2145 .70 .70 .70 .70 .80 -.20 20 1.00 2150 ---- ---- .80A .80A .80 -.20 3 1.00 1 278 2155 ---- ---- .80A .80A .70 -.30 1.00 9 2160 ---- ---- .80A .80A .70 -.20 1 .90 1 2165 ---- ---- .70A .70A .70 -.20 .90 3 2170 ---- ---- .70A .70A .70 -.20 .90 2 2175 ---- ---- .70A .70A .70 -.20 .90 122 2180 ---- ---- .70A .70A .60 -.20 .80 2185 ---- ---- .70A .70A .60 -.20 .80 19 2190 ---- ---- .70A .70A .60 -.20 .80 70 2195 ---- ---- .60A .60A .60 -.20 .80 2200 ---- ---- .60A .60A .60 -.20 1 .80 1 1089 2205 ---- ---- .60A .60A .50 -.20 .70 2210 ---- ---- .60A .60A .50 -.20 .70 2 2215 ---- ---- .60A .60A .50 -.20 .70 2220 ---- ---- .60A .60A .50 -.20 .70 1 2225 ---- ---- .60A .60A .50 -.20 .70 44 2230 ---- ---- .50A .50A .50 -.20 .70 1 2235 ---- ---- .50A .50A .50 -.10 .60 50 50 2240 ---- ---- .50A .50A .40 -.20 .60 2245 ---- ---- .50A .50A .40 -.20 .60 2250 ---- ---- .50A .50A .40 -.20 .60 584 2255 ---- ---- .50A .50A .40 -.20 .60 40 2260 ---- ---- .50A .50A .40 -.20 1 .60 1 2 2265 ---- ---- .50A .50A .40 -.20 .60 3 2270 ---- ---- .50A .50A .40 -.20 .60 15 2275 ---- ---- ---- ---- .40 -.10 .50 29 2280 ---- ---- ---- ---- .40 -.10 .50 45 2290 ---- ---- ---- ---- .40 -.10 .50 32 2300 ---- ---- ---- ---- .30 -.20 .50 7348 2310 ---- ---- ---- ---- .30 -.20 .50 116 2320 ---- ---- ---- ---- .30 -.20 .50 2325 .30 .30 .30 .30 .30 -.20 47 .50 171 2330 ---- ---- .40A .40A .30 -.20 .50 100 2340 ---- ---- ---- ---- .30 -.10 .40 30 191 2350 ---- ---- ---- ---- .30 -.10 .40 5 2360 ---- ---- ---- ---- .30 -.10 .40 128 2375 ---- ---- ---- ---- .30 -.10 .40 156 2400 ---- ---- ---- ---- .30 -.10 .40 1054 2425 ---- ---- ---- ---- .20 -.20 .40 2450 ---- ---- ---- ---- .20 -.10 .30 98 2475 ---- ---- ---- ---- .20 -.10 .30 58 2500 ---- ---- ---- ---- .20 -.10 .30 339 2525 ---- ---- ---- ---- .20 -.10 .30 186 2550 ---- ---- ---- ---- .20 -.10 .30 840 2650 ---- ---- ---- ---- .10 -.10 .20 634 3000 .10 .10 .10 .10 .10 UNCH 25 .10 553 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- ---- 733.30A 733.30A 744.90 -19.20 764.10 950 ---- ---- 683.10A 683.10A 694.90 -19.20 714.10 975 ---- ---- 658.40A 658.40A 669.90 -19.20 689.10 OG MAR23 Gold Option CALL 1000 ---- ---- 648.30A 648.30A 659.90 -19.10 679.00 1025 ---- ---- 623.30A 623.30A 634.90 -19.10 654.00 1050 ---- ---- 598.30A 598.30A 609.90 -19.10 629.00 1075 ---- ---- 573.40A 573.40A 584.90 -19.10 604.00 1100 ---- ---- 548.30A 548.30A 559.90 -19.10 579.00 1125 ---- ---- 523.30A 523.30A 534.90 -19.10 554.00 1150 ---- ---- 498.20A 498.20A 509.90 -19.10 529.00 1175 ---- ---- 473.20A 473.20A 484.90 -19.10 504.00 1200 ---- ---- 448.30A 448.30A 459.90 -19.10 1 479.00 1225 ---- ---- 423.30A 423.30A 434.90 -19.10 454.00 1250 ---- ---- 397.50A 397.50A 409.90 -19.10 429.00 1275 ---- ---- 373.60A 373.60A 385.00 -19.00 404.00 1300 ---- ---- 348.00A 348.00A 360.10 -19.00 379.10 1325 ---- ---- 323.90A 323.90A 335.40 -19.00 354.40 1350 ---- ---- 299.00A 299.00A 310.90 -18.80 329.70 8 1360 ---- ---- 289.70A 289.70A 301.20 -18.70 319.90 1370 ---- ---- 280.00A 280.00A 291.50 -18.70 310.20 1375 ---- ---- 275.20A 275.20A 286.70 -18.60 305.30 1380 ---- ---- 270.40A 270.40A 281.80 -18.60 300.40 1390 ---- ---- 260.90A 260.90A 272.20 -18.50 290.70 1400 ---- ---- 251.00A 251.00A 262.70 -18.40 281.10 1410 ---- ---- 241.90A 241.90A 253.20 -18.30 271.50 1420 ---- ---- 232.60A 232.60A 243.70 -18.20 261.90 1425 ---- ---- 227.90A 227.90A 239.00 -18.20 257.20 1430 ---- ---- 223.30A 223.30A 234.30 -18.20 252.50 1440 ---- ---- 214.10A 214.10A 225.00 -18.10 243.10 1450 ---- ---- 204.50A 204.50A 215.80 -17.90 233.70 1460 ---- ---- 195.50A 195.50A 206.60 -17.90 224.50 1465 ---- ---- 191.00A 191.00A 202.10 -17.80 219.90 1470 ---- ---- 186.60A 186.60A 197.60 -17.70 215.30 1475 ---- ---- 182.20A 182.20A 193.10 -17.70 210.80 1 1480 ---- ---- 177.80A 177.80A 188.70 -17.50 206.20 1485 ---- ---- 173.50A 173.50A 184.30 -17.40 201.70 1490 ---- ---- 169.20A 169.20A 179.90 -17.40 197.30 1495 ---- ---- 164.90A 164.90A 175.50 -17.30 192.80 1500 ---- ---- 160.70A 160.70A 171.20 -17.20 188.40 2 1505 ---- ---- 156.50A 156.50A 166.90 -17.10 184.00 1510 ---- ---- 152.30A 152.30A 162.70 -17.00 179.70 3 1515 ---- ---- 148.20A 148.20A 158.50 -16.90 175.40 2 1520 ---- ---- 144.20A 144.20A 154.30 -16.80 171.10 1 1525 ---- ---- 140.20A 140.20A 150.20 -16.60 166.80 1530 ---- ---- 136.20A 136.20A 146.20 -16.40 162.60 3 1535 ---- ---- 132.30A 132.30A 142.20 -16.20 158.40 1 1540 ---- ---- 128.40A 128.40A 138.20 -16.10 154.30 1545 ---- ---- 124.60A 124.60A 134.30 -15.90 150.20 1 1550 ---- ---- 120.90A 120.90A 130.40 -15.80 146.20 1555 ---- ---- 117.20A 117.20A 126.60 -15.60 142.20 1560 ---- ---- 113.50A 113.50A 122.90 -15.30 138.20 1565 ---- ---- 110.00A 110.00A 119.20 -15.20 134.40 1570 ---- ---- 106.50A 106.50A 115.50 -15.00 130.50 1575 ---- ---- 103.00A 103.00A 111.90 -14.90 126.80 1580 ---- ---- 99.70A 99.70A 108.40 -14.60 123.00 1585 ---- ---- 96.40A 96.40A 104.90 -14.50 119.40 1590 ---- ---- 93.10A 93.10A 101.50 -14.30 115.80 1595 ---- ---- 90.00A 90.00A 98.20 -14.10 112.30 1600 ---- ---- 86.90A 86.90A 94.90 -13.90 108.80 2 5 1605 ---- ---- 83.80A 83.80A 91.70 -13.70 105.40 1610 ---- ---- 80.90A 80.90A 88.60 -13.40 102.00 1615 ---- ---- 78.00A 78.00A 85.50 -13.20 98.70 1620 ---- ---- 75.20A 75.20A 82.50 -13.00 95.50 1625 ---- ---- 72.50A 72.50A 79.60 -12.70 92.30 1630 ---- ---- 69.70A 69.70A 76.80 -12.40 89.20 1635 ---- ---- 67.30A 67.30A 74.00 -12.20 86.20 1640 ---- ---- 64.80A 64.80A 71.40 -11.90 83.30 1645 ---- ---- 62.20A 62.20A 68.80 -11.60 80.40 6 1650 ---- ---- 59.90A 59.90A 66.20 -11.50 77.70 112 1655 57.50 57.50 57.50 65.20B 63.80 -11.10 9 74.90 1 1660 ---- ---- 55.50A 55.50A 61.40 -10.90 72.30 1665 ---- ---- 53.30A 53.30A 59.10 -10.70 69.80 1670 ---- ---- 51.20A 51.20A 56.90 -10.40 67.30 20 14 1675 52.50 52.50 49.20A 55.90B 54.70 -10.20 4 64.90 70 1680 ---- ---- 47.30A 47.30A 52.60 -10.00 62.60 240 1685 ---- ---- 45.50A 45.50A 50.60 -9.70 60.30 84 1690 ---- ---- 43.70A 43.70A 48.70 -9.40 58.10 39 263 1695 ---- ---- 42.10A 42.10A 46.80 -9.20 56.00 3 1700 ---- ---- 40.40A 40.40A 45.00 -9.00 54.00 395 1705 ---- ---- 38.80A 38.80A 43.30 -8.70 52.00 2 12 1710 ---- ---- 37.30A 37.30A 41.60 -8.50 50.10 46 1715 ---- ---- 35.90A 35.90A 40.00 -8.20 48.20 1720 ---- ---- 34.50A 34.50A 38.50 -8.00 46.50 14 1725 ---- ---- 33.10A 33.10A 37.00 -7.70 44.70 309 1730 ---- ---- 31.80A 31.80A 35.50 -7.60 43.10 17 1735 ---- ---- 30.60A 30.60A 34.20 -7.30 41.50 31 1740 ---- ---- 29.40A 29.40A 32.90 -7.10 40.00 5 1745 ---- ---- 28.30A 28.30A 31.60 -6.90 38.50 12 1750 27.90 27.90 27.20A 27.20A 30.40 -6.70 1 37.10 4 248 1755 ---- ---- 26.20A 26.20A 29.20 -6.50 35.70 22 1760 ---- ---- 25.20A 25.20A 28.10 -6.30 34.40 149 1765 ---- ---- 24.20A 24.20A 27.10 -6.10 33.20 4 112 1770 ---- ---- 23.30A 23.30A 26.00 -6.00 32.00 27 1775 ---- ---- 22.40A 22.40A 25.00 -5.80 294 30.80 2685 1780 ---- ---- 21.60A 21.60A 24.10 -5.60 29.70 1 1785 ---- ---- 20.80A 20.80A 23.20 -5.40 1 28.60 21 1790 ---- ---- 20.00A 20.00A 22.30 -5.30 27.60 10 1795 ---- ---- 19.30A 19.30A 21.50 -5.10 26.60 1 1800 19.10 19.10 18.50A 21.20B 20.70 -4.90 879 25.60 584 7568 1805 ---- ---- 17.90A 17.90A 20.00 -4.70 24.70 1 1810 ---- ---- 17.30A 17.30A 19.20 -4.60 23.80 27 1815 ---- ---- 16.60A 16.60A 18.60 -4.40 23.00 1820 ---- ---- 16.00A 16.00A 17.90 -4.20 22.10 17 1825 ---- ---- 15.50A 15.50A 17.30 -4.10 21.40 344 1830 ---- ---- 14.90A 14.90A 16.70 -3.90 20.60 75 1835 ---- ---- 14.30A 14.30A 16.10 -3.80 19.90 1 1840 ---- ---- 13.80A 13.80A 15.50 -3.70 19.20 30 1845 ---- ---- 13.40A 13.40A 15.00 -3.60 18.60 30 1850 ---- ---- 12.90A 12.90A 14.50 -3.40 587 17.90 587 1295 1855 ---- ---- 12.50A 12.50A 13.90 -3.40 17.30 100 1860 ---- ---- 12.00A 12.00A 13.50 -3.20 16.70 3 1865 ---- ---- 11.70A 11.70A 13.00 -3.20 16.20 111 1870 ---- ---- 11.30A 11.30A 12.50 -3.10 15.60 6 1875 ---- ---- 10.90A 10.90A 12.10 -3.00 15.10 23 1880 ---- ---- 10.60A 10.60A 11.70 -2.90 14.60 18 1885 ---- ---- 10.20A 10.20A 11.30 -2.80 14.10 1890 ---- ---- 9.90A 9.90A 10.90 -2.80 13.70 1 1895 ---- ---- 9.60A 9.60A 10.60 -2.60 13.20 8 99 1900 9.80 9.80 9.30A 9.30A 10.20 -2.60 29 12.80 16 2358 1905 ---- ---- 9.00A 9.00A 9.90 -2.50 12.40 6 9 1910 ---- ---- 8.70A 8.70A 9.50 -2.40 11.90 116 1915 ---- ---- 8.40A 8.40A 9.20 -2.40 11.60 4 1920 ---- ---- 8.10A 8.10A 8.90 -2.30 11.20 2 1925 ---- ---- 7.90A 7.90A 8.60 -2.20 10.80 441 1930 ---- ---- 7.60A 7.60A 8.40 -2.10 10.50 8 1935 ---- ---- 7.30A 7.30A 8.10 -2.00 10.10 5 1940 ---- ---- 7.10A 7.10A 7.80 -2.00 9.80 11 1945 ---- ---- 6.90A 6.90A 7.50 -2.00 9.50 7 1950 6.70 7.00 6.70 7.40B 7.30 -1.90 8 9.20 1 1761 1955 ---- ---- 6.50A 6.50A 7.10 -1.80 8.90 1960 ---- ---- 6.30A 6.30A 6.80 -1.80 8.60 8 1965 ---- ---- 6.10A 6.10A 6.60 -1.80 8.40 3 7 1970 6.30 6.30 6.00A 6.30 6.40 -1.70 5 8.10 8 1975 ---- ---- 5.80A 5.80A 6.20 -1.70 64 7.90 20 1980 ---- ---- 5.60A 5.60A 6.10 -1.50 7.60 1985 ---- ---- 5.40A 5.40A 5.90 -1.50 7.40 1990 ---- ---- 5.30A 5.30A 5.70 -1.50 7.20 1 1995 ---- ---- 5.20A 5.20A 5.50 -1.40 6.90 2000 5.10 5.30 5.00A 5.30 5.30 -1.40 42 6.70 101 3218 2005 ---- ---- 4.80A 4.80A 5.20 -1.30 6.50 2010 5.10 5.10 4.70A 5.00A 5.00 -1.40 40 6.40 13 2015 ---- ---- 4.60A 4.60A 4.90 -1.30 6.20 1 2020 4.70 4.80 4.50A 4.80 4.70 -1.30 75 6.00 1 2025 ---- ---- 4.30A 4.30A 4.60 -1.20 5.80 57 2030 4.40 4.40 4.20A 4.40 4.50 -1.20 45 5.70 1405 2035 ---- ---- 4.10A 4.10A 4.30 -1.20 5.50 10 2040 4.20 4.20 3.90A 4.20 4.20 -1.10 50 5.30 2045 ---- ---- 3.80A 3.80A 4.10 -1.10 5.20 1 2050 ---- ---- 3.70A 3.70A 4.00 -1.00 5.00 1 146 2055 ---- ---- 3.60A 3.60A 3.90 -1.00 4.90 2060 ---- ---- 3.60A 3.60A 3.70 -1.10 4.80 2065 ---- ---- 3.50A 3.50A 3.60 -1.00 4.60 3 2070 ---- ---- 3.40A 3.40A 3.50 -1.00 4.50 8 2075 ---- ---- 3.30A 3.30A 3.40 -1.00 4.40 5100 2080 ---- ---- 3.20A 3.20A 3.40 -.90 4.30 29 2085 ---- ---- 3.10A 3.10A 3.30 -.80 4.10 2090 ---- ---- 3.00A 3.00A 3.20 -.80 4.00 55 2095 ---- ---- 3.00A 3.00A 3.10 -.80 3.90 10 2100 ---- ---- 2.90A 2.90A 3.00 -.80 3.80 50 2902 2105 ---- ---- 2.80A 2.80A 2.90 -.80 3.70 15 2110 ---- ---- 2.70A 2.70A 2.80 -.80 3.60 3 2115 ---- ---- 2.70A 2.70A 2.80 -.70 3.50 2120 ---- ---- 2.60A 2.60A 2.70 -.70 3.40 2125 ---- ---- 2.60A 2.60A 2.60 -.70 3.30 5 2130 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 4 2135 ---- ---- 2.40A 2.40A 2.50 -.60 3.10 2140 ---- ---- 2.40A 2.40A 2.40 -.70 3.10 1 2145 ---- ---- 2.30A 2.30A 2.30 -.70 3.00 2150 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 815 2155 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 2160 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 2165 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 2170 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1 2175 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 2180 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1 2185 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 2190 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 10 2195 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1 2200 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 6754 2205 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 2210 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 2215 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 2220 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 2225 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 35 2230 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 2235 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2240 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 2245 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2250 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1 2530 2255 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2260 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2265 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 3 2270 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 3 2275 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 12 2280 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 4 9 2290 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 9 2300 ---- ---- 1.20A 1.20A 1.10 -.30 1 1.40 1253 2305 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 2 2310 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 7 2320 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2 2325 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 51 2330 ---- ---- 1.10A 1.10A .90 -.40 1.30 13 2340 ---- ---- 1.00A 1.00A .90 -.30 1.20 2 2350 .80 .80 .80 .80 .90 -.30 30 1.20 1 20 2360 ---- ---- 1.00A 1.00A .80 -.30 1.10 15 2370 ---- ---- .90A .90A .80 -.30 1.10 1 2375 ---- ---- .90A .90A .80 -.30 1.10 55 2400 ---- ---- .90A .90A .70 -.30 1.00 468 2425 ---- ---- .80A .80A .60 -.30 .90 2450 ---- ---- ---- ---- .60 -.20 .80 40 2475 ---- ---- .70A .70A .50 -.30 .80 1 2500 ---- ---- ---- ---- .50 -.20 .70 149 2525 ---- ---- ---- ---- .50 -.10 .60 7 2550 ---- ---- ---- ---- .40 -.20 .60 171 2600 ---- ---- ---- ---- .40 -.10 .50 153 2650 ---- ---- ---- ---- .40 UNCH .40 53 2700 ---- ---- ---- ---- .30 -.10 .40 690 2750 ---- ---- ---- ---- .30 UNCH .30 80 2800 ---- ---- ---- ---- .30 UNCH .30 125 2850 ---- ---- ---- ---- .30 UNCH .30 164 2900 ---- ---- ---- ---- .30 +.10 .20 240 2950 ---- ---- ---- ---- .30 +.10 .20 390 3000 ---- ---- ---- ---- .30 +.10 .20 850 OG APR23 Gold Option CALL 1000 ---- ---- 648.40A 648.40A 659.90 -19.10 679.00 1025 ---- ---- 623.40A 623.40A 634.90 -19.10 654.00 1050 ---- ---- 598.60A 598.60A 609.90 -19.10 629.00 1075 ---- ---- 573.50A 573.50A 584.90 -19.10 604.00 1100 ---- ---- 548.30A 548.30A 559.90 -19.10 579.00 1125 ---- ---- 523.50A 523.50A 534.90 -19.10 554.00 1150 ---- ---- 498.30A 498.30A 509.90 -19.10 529.00 1175 ---- ---- 473.30A 473.30A 484.90 -19.10 504.00 1200 ---- ---- 447.50A 447.50A 459.90 -19.10 479.00 1225 ---- ---- 423.60A 423.60A 434.90 -19.10 454.00 1250 ---- ---- 397.90A 397.90A 410.00 -19.00 429.00 1275 ---- ---- 373.80A 373.80A 385.20 -19.00 404.20 1300 ---- ---- 348.80A 348.80A 360.60 -18.80 379.40 7 24 1325 ---- ---- 325.00A 325.00A 336.20 -18.70 354.90 1350 ---- ---- 300.40A 300.40A 312.00 -18.60 330.60 1360 ---- ---- 291.20A 291.20A 302.40 -18.50 320.90 1370 ---- ---- 281.70A 281.70A 292.90 -18.40 311.30 1375 ---- ---- 277.10A 277.10A 288.10 -18.40 306.50 1380 ---- ---- 272.30A 272.30A 283.40 -18.30 301.70 1390 ---- ---- 262.90A 262.90A 274.00 -18.20 292.20 1400 ---- ---- 253.30A 253.30A 264.60 -18.10 282.70 16 1410 ---- ---- 244.40A 244.40A 255.30 -18.00 273.30 1420 ---- ---- 235.40A 235.40A 246.10 -17.90 264.00 1425 ---- ---- 230.40A 230.40A 241.50 -17.90 259.40 1430 ---- ---- 225.90A 225.90A 237.00 -17.80 254.80 1440 ---- ---- 216.90A 216.90A 228.00 -17.60 245.60 1450 ---- ---- 208.10A 208.10A 219.00 -17.50 236.50 1460 ---- ---- 199.40A 199.40A 210.20 -17.30 227.50 1465 ---- ---- 195.10A 195.10A 205.80 -17.30 223.10 1470 ---- ---- 190.80A 190.80A 201.40 -17.20 218.60 1475 ---- ---- 186.50A 186.50A 197.10 -17.10 214.20 1480 ---- ---- 182.30A 182.30A 192.80 -17.10 209.90 1485 ---- ---- 178.10A 178.10A 188.60 -16.90 205.50 1490 ---- ---- 174.00A 174.00A 184.40 -16.80 201.20 1495 ---- ---- 169.90A 169.90A 180.20 -16.70 196.90 1500 ---- ---- 165.80A 165.80A 176.00 -16.70 3 192.70 1 1505 ---- ---- 161.80A 161.80A 171.90 -16.60 188.50 1510 ---- ---- 157.80A 157.80A 167.90 -16.40 184.30 1 1515 ---- ---- 153.90A 153.90A 163.80 -16.30 180.10 1 1520 ---- ---- 150.00A 150.00A 159.90 -16.10 176.00 1525 ---- ---- 146.20A 146.20A 155.90 -16.10 172.00 1530 ---- ---- 142.40A 142.40A 152.00 -15.90 167.90 1535 ---- ---- 138.60A 138.60A 148.20 -15.80 164.00 1540 ---- ---- 135.00A 135.00A 144.40 -15.60 160.00 1 1545 ---- ---- 131.30A 131.30A 140.70 -15.40 156.10 1550 ---- ---- 127.70A 127.70A 137.00 -15.30 152.30 1555 ---- ---- 124.20A 124.20A 133.30 -15.20 148.50 1560 ---- ---- 120.80A 120.80A 129.80 -14.90 144.70 1565 ---- ---- 117.40A 117.40A 126.20 -14.80 141.00 1570 ---- ---- 114.00A 114.00A 122.80 -14.50 137.30 1575 ---- ---- 110.70A 110.70A 119.30 -14.40 133.70 1580 ---- ---- 107.50A 107.50A 116.00 -14.20 130.20 1585 ---- ---- 104.40A 104.40A 112.70 -14.00 126.70 2 1590 ---- ---- 101.30A 101.30A 109.50 -13.70 123.20 1595 ---- ---- 98.20A 98.20A 106.30 -13.50 119.80 1600 ---- ---- 95.30A 95.30A 103.20 -13.30 116.50 30 65 1605 ---- ---- 92.40A 92.40A 100.10 -13.10 113.20 1610 ---- ---- 89.50A 89.50A 97.10 -12.90 110.00 1615 ---- ---- 86.80A 86.80A 94.20 -12.70 106.90 1620 ---- ---- 84.10A 84.10A 91.40 -12.40 103.80 1625 ---- ---- 81.40A 81.40A 88.60 -12.20 100.80 1 1630 ---- ---- 78.90A 78.90A 85.80 -12.00 97.80 1 1 1635 ---- ---- 76.30A 76.30A 83.20 -11.70 94.90 1640 ---- ---- 73.90A 73.90A 80.60 -11.50 92.10 1645 ---- ---- 71.50A 71.50A 78.10 -11.20 89.30 1650 ---- ---- 69.20A 69.20A 75.60 -11.10 9 86.70 111 1655 ---- ---- 67.00A 67.00A 73.20 -10.80 84.00 1660 ---- ---- 64.80A 64.80A 70.90 -10.60 81.50 4 1665 ---- ---- 62.70A 62.70A 68.60 -10.40 79.00 5 1670 ---- ---- 60.70A 60.70A 66.40 -10.20 76.60 1 56 1675 ---- ---- 58.70A 58.70A 64.20 -10.00 74.20 28 1680 57.60 57.60 56.70A 63.20B 62.10 -9.80 4 71.90 3 9 1685 ---- ---- 54.90A 54.90A 60.10 -9.60 69.70 6 1690 ---- ---- 53.10A 53.10A 58.20 -9.30 67.50 13 1695 ---- ---- 51.30A 51.30A 56.30 -9.10 65.40 3 4 1700 ---- ---- 49.60A 49.60A 54.40 -9.00 20 63.40 67 739 1705 ---- ---- 48.00A 48.00A 52.60 -8.80 61.40 225 1710 ---- ---- 46.40A 46.40A 50.90 -8.60 59.50 2 1715 ---- ---- 44.90A 44.90A 49.30 -8.30 2 57.60 250 1720 ---- ---- 43.40A 43.40A 47.70 -8.20 55.90 103 1725 ---- ---- 42.00A 42.00A 46.10 -8.00 5 54.10 60 216 1730 ---- ---- 40.70A 40.70A 44.60 -7.80 52.40 2 1735 ---- ---- 39.30A 39.30A 43.20 -7.60 50.80 1 1740 ---- ---- 38.10A 38.10A 41.80 -7.40 49.20 150 1745 ---- ---- 36.80A 36.80A 40.50 -7.20 47.70 1750 ---- ---- 35.70A 35.70A 39.20 -7.00 6 46.20 921 1755 ---- ---- 34.50A 34.50A 38.00 -6.80 44.80 1760 ---- ---- 33.40A 33.40A 36.80 -6.60 43.40 50 1765 ---- ---- 32.40A 32.40A 35.60 -6.50 42.10 1770 ---- ---- 31.30A 31.30A 34.50 -6.30 40.80 107 1775 ---- ---- 30.40A 30.40A 33.40 -6.20 39.60 103 1780 30.30 30.30 29.40A 29.40A 32.40 -6.00 1 38.40 6 1785 ---- ---- 28.50A 28.50A 31.30 -5.90 37.20 1790 ---- ---- 27.60A 27.60A 30.40 -5.70 36.10 5 1795 ---- ---- 26.80A 26.80A 29.40 -5.60 35.00 1800 28.80 28.80 25.90A 28.80 28.50 -5.40 19 33.90 134 987 1805 ---- ---- 25.10A 25.10A 27.60 -5.30 32.90 12 1810 ---- ---- 24.40A 24.40A 26.80 -5.10 31.90 11 1815 ---- ---- 23.70A 23.70A 26.00 -5.00 31.00 1820 ---- ---- 22.90A 22.90A 25.20 -4.90 30.10 100 1825 ---- ---- 22.30A 22.30A 24.40 -4.80 29.20 64 1830 ---- ---- 21.60A 21.60A 23.70 -4.60 28.30 30 1835 ---- ---- 21.00A 21.00A 23.00 -4.50 27.50 6 1840 ---- ---- 20.30A 20.30A 22.30 -4.40 26.70 67 1845 ---- ---- 19.70A 19.70A 21.70 -4.30 26.00 2 1850 ---- ---- 19.20A 19.20A 21.00 -4.20 25.20 3 1660 1855 ---- ---- 18.60A 18.60A 20.40 -4.10 24.50 1860 ---- ---- 18.10A 18.10A 19.80 -4.00 23.80 1865 ---- ---- 17.60A 17.60A 19.30 -3.80 23.10 1 1870 ---- ---- 17.10A 17.10A 18.80 -3.70 22.50 1 1875 ---- ---- 16.60A 16.60A 18.20 -3.60 1 21.80 142 1880 ---- ---- 16.20A 16.20A 17.70 -3.50 3 21.20 3 9 1885 ---- ---- 15.70A 15.70A 17.30 -3.30 20.60 1890 ---- ---- 15.30A 15.30A 16.80 -3.30 20.10 3 503 1895 ---- ---- 14.90A 14.90A 16.30 -3.20 19.50 1 1900 ---- ---- 14.50A 14.50A 15.90 -3.10 1 19.00 50 1594 1905 ---- ---- 14.10A 14.10A 15.50 -3.00 18.50 1910 ---- ---- 13.70A 13.70A 15.10 -2.90 18.00 1915 ---- ---- 13.40A 13.40A 14.60 -2.90 17.50 1920 ---- ---- 13.00A 13.00A 14.30 -2.70 17.00 1925 ---- ---- 12.70A 12.70A 13.90 -2.70 1 16.60 638 1930 ---- ---- 12.30A 12.30A 13.50 -2.60 16.10 1935 ---- ---- 12.00A 12.00A 13.10 -2.60 15.70 37 1940 ---- ---- 11.70A 11.70A 12.80 -2.50 15.30 1 4 1945 ---- ---- 11.40A 11.40A 12.40 -2.50 14.90 13 1950 ---- ---- 11.10A 11.10A 12.10 -2.40 14.50 1114 1955 ---- ---- 10.80A 10.80A 11.80 -2.30 14.10 1960 ---- ---- 10.60A 10.60A 11.50 -2.30 13.80 4 1965 ---- ---- 10.30A 10.30A 11.20 -2.20 13.40 16 1970 ---- ---- 10.00A 10.00A 10.90 -2.20 13.10 43 1975 ---- ---- 9.80A 9.80A 10.60 -2.20 12.80 467 1980 ---- ---- 9.60A 9.60A 10.40 -2.00 12.40 254 1985 ---- ---- 9.30A 9.30A 10.10 -2.00 12.10 10 1990 ---- ---- 9.10A 9.10A 9.80 -2.00 11.80 1995 ---- ---- 8.90A 8.90A 9.60 -1.90 11.50 2000 ---- ---- 8.60A 8.60A 9.30 -1.90 1 11.20 1124 2005 ---- ---- 8.40A 8.40A 9.10 -1.80 10.90 2010 ---- ---- 8.20A 8.20A 8.90 -1.70 10.60 10 2015 ---- ---- 8.00A 8.00A 8.70 -1.70 10.40 7 2020 ---- ---- 7.90A 7.90A 8.50 -1.60 10.10 71 2025 ---- ---- 7.70A 7.70A 8.30 -1.60 9.90 326 2030 ---- ---- 7.50A 7.50A 8.00 -1.60 9.60 6 2035 ---- ---- 7.30A 7.30A 7.90 -1.50 9.40 2040 ---- ---- 7.20A 7.20A 7.70 -1.50 9.20 150 2045 ---- ---- 7.00A 7.00A 7.50 -1.40 8.90 5 2050 ---- ---- 6.80A 6.80A 7.30 -1.40 8.70 839 2055 ---- ---- 6.70A 6.70A 7.10 -1.40 8.50 2060 ---- ---- 6.50A 6.50A 6.90 -1.40 8.30 5 2065 ---- ---- 6.40A 6.40A 6.80 -1.40 8.20 2070 ---- ---- 6.20A 6.20A 6.60 -1.40 8.00 6 2075 ---- ---- 6.10A 6.10A 6.50 -1.30 7.80 65 2080 ---- ---- 6.00A 6.00A 6.30 -1.30 7.60 2085 ---- ---- 5.80A 5.80A 6.20 -1.20 7.40 2090 ---- ---- 5.70A 5.70A 6.00 -1.30 7.30 2095 ---- ---- 5.60A 5.60A 5.90 -1.20 7.10 6 2100 ---- ---- 5.50A 5.50A 5.80 -1.20 7.00 772 2105 ---- ---- 5.40A 5.40A 5.60 -1.20 6.80 2110 ---- ---- 5.20A 5.20A 5.50 -1.10 6.60 2115 ---- ---- 5.10A 5.10A 5.40 -1.10 6.50 2120 ---- ---- 5.00A 5.00A 5.30 -1.10 6.40 2 2125 ---- ---- 4.90A 4.90A 5.10 -1.10 6.20 6 2130 ---- ---- 4.80A 4.80A 5.00 -1.10 6.10 2 2135 ---- ---- 4.70A 4.70A 4.90 -1.00 5.90 2140 ---- ---- 4.60A 4.60A 4.80 -1.00 5.80 10 2145 ---- ---- 4.50A 4.50A 4.70 -1.00 5.70 2150 ---- ---- 4.40A 4.40A 4.60 -1.00 5.60 41 2155 ---- ---- 4.30A 4.30A 4.50 -.90 5.40 2160 ---- ---- 4.20A 4.20A 4.40 -.90 5.30 2165 ---- ---- 4.10A 4.10A 4.30 -.90 5.20 2170 ---- ---- 4.00A 4.00A 4.20 -.90 5.10 8 2175 ---- ---- 4.00A 4.00A 4.10 -.90 5.00 20 2180 ---- ---- 3.90A 3.90A 4.00 -.90 4.90 1 9 2185 ---- ---- 3.80A 3.80A 4.00 -.80 4.80 2190 ---- ---- 3.70A 3.70A 3.90 -.80 4.70 2195 ---- ---- 3.70A 3.70A 3.80 -.80 4.60 2200 ---- ---- 3.60A 3.60A 3.70 -.80 4.50 999 2205 ---- ---- 3.50A 3.50A 3.60 -.80 4.40 9 2210 ---- ---- 3.50A 3.50A 3.50 -.80 4.30 2 2215 ---- ---- 3.40A 3.40A 3.50 -.70 4.20 2220 ---- ---- 3.30A 3.30A 3.40 -.70 4.10 2225 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 7 2230 ---- ---- 3.20A 3.20A 3.20 -.80 4.00 2235 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 2240 ---- ---- 3.10A 3.10A 3.10 -.70 3.80 14 2245 ---- ---- 3.00A 3.00A 3.10 -.60 3.70 7 2250 ---- ---- 3.00A 3.00A 3.00 -.60 3.60 812 2255 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 2260 ---- ---- 2.90A 2.90A 2.90 -.60 3.50 2265 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 2270 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 2275 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 100 2280 2.60 2.60 2.60 2.60 2.60 -.60 20 3.20 1 1 2285 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 6 2290 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 2300 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1244 2310 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 2320 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 20 2325 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 46 2330 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 4 2340 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 2350 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 508 2360 ---- ---- 2.10A 2.10A 1.90 -.50 2.40 2370 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 2375 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 50 2400 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 3 286 2425 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 2450 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 34 2475 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 2500 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 618 2525 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 26 2550 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 29 2700 ---- ---- ---- ---- .70 -.20 .90 562 3000 ---- ---- ---- ---- .40 -.10 .50 252 OG MAY23 Gold Option CALL 1000 ---- ---- 663.70A 663.70A 674.80 -19.30 694.10 1025 ---- ---- 638.60A 638.60A 649.80 -19.30 669.10 1050 ---- ---- 613.50A 613.50A 624.80 -19.30 644.10 1075 ---- ---- 588.70A 588.70A 599.80 -19.30 619.10 1100 ---- ---- 563.40A 563.40A 574.80 -19.30 594.10 1125 ---- ---- 538.50A 538.50A 549.80 -19.30 569.10 1150 ---- ---- 513.70A 513.70A 524.80 -19.30 544.10 1175 ---- ---- 488.50A 488.50A 499.80 -19.30 519.10 1200 ---- ---- 462.40A 462.40A 474.80 -19.30 494.10 1225 ---- ---- 438.50A 438.50A 449.80 -19.30 469.10 1250 ---- ---- 413.00A 413.00A 425.00 -19.20 444.20 1 1275 ---- ---- 389.30A 389.30A 400.30 -19.00 419.30 1300 ---- ---- 364.00A 364.00A 375.80 -18.90 394.70 5 9 1325 ---- ---- 340.50A 340.50A 351.50 -18.80 370.30 1350 ---- ---- 316.00A 316.00A 327.40 -18.70 346.10 1375 ---- ---- 293.00A 293.00A 303.70 -18.50 322.20 1380 ---- ---- 288.30A 288.30A 299.00 -18.40 317.40 1390 ---- ---- 278.90A 278.90A 289.70 -18.30 308.00 1400 ---- ---- 269.20A 269.20A 280.40 -18.20 298.60 1410 ---- ---- 260.70A 260.70A 271.20 -18.10 289.30 1420 ---- ---- 251.00A 251.00A 262.10 -17.90 280.00 1425 ---- ---- 246.50A 246.50A 257.50 -18.00 275.50 1430 ---- ---- 242.10A 242.10A 253.00 -17.90 270.90 1440 ---- ---- 233.20A 233.20A 244.10 -17.70 261.80 1450 ---- ---- 224.40A 224.40A 235.20 -17.60 252.80 1460 ---- ---- 215.70A 215.70A 226.40 -17.50 243.90 1470 ---- ---- 207.20A 207.20A 217.80 -17.30 235.10 1475 ---- ---- 203.00A 203.00A 213.50 -17.20 230.70 1480 ---- ---- 198.80A 198.80A 209.20 -17.20 226.40 1485 ---- ---- 194.60A 194.60A 205.00 -17.10 222.10 1490 ---- ---- 190.50A 190.50A 200.80 -17.00 217.80 1495 ---- ---- 186.40A 186.40A 196.70 -16.80 213.50 1500 ---- ---- 182.40A 182.40A 192.60 -16.70 209.30 1505 ---- ---- 178.40A 178.40A 188.50 -16.60 205.10 1510 ---- ---- 174.40A 174.40A 184.40 -16.60 201.00 1515 ---- ---- 170.50A 170.50A 180.40 -16.40 196.80 1520 ---- ---- 166.60A 166.60A 176.40 -16.30 192.70 1525 ---- ---- 162.80A 162.80A 172.50 -16.20 188.70 1530 ---- ---- 159.00A 159.00A 168.60 -16.10 184.70 1535 ---- ---- 155.20A 155.20A 164.80 -15.90 180.70 1540 ---- ---- 151.50A 151.50A 161.00 -15.80 176.80 1545 ---- ---- 147.90A 147.90A 157.20 -15.70 172.90 1550 ---- ---- 144.30A 144.30A 153.50 -15.50 169.00 1555 ---- ---- 140.70A 140.70A 149.90 -15.30 165.20 1560 ---- ---- 137.20A 137.20A 146.20 -15.20 161.40 1565 ---- ---- 133.70A 133.70A 142.70 -15.00 157.70 1570 ---- ---- 130.30A 130.30A 139.20 -14.80 154.00 1575 ---- ---- 127.00A 127.00A 135.70 -14.70 150.40 1580 ---- ---- 123.70A 123.70A 132.30 -14.50 146.80 1 1585 ---- ---- 120.50A 120.50A 128.90 -14.30 143.20 1590 ---- ---- 117.30A 117.30A 125.60 -14.20 139.80 1595 ---- ---- 114.20A 114.20A 122.40 -13.90 136.30 1600 ---- ---- 111.10A 111.10A 119.20 -13.70 132.90 1605 ---- ---- 108.10A 108.10A 116.10 -13.50 129.60 1610 ---- ---- 105.20A 105.20A 113.00 -13.30 126.30 1615 ---- ---- 102.30A 102.30A 110.00 -13.10 123.10 1620 ---- ---- 99.50A 99.50A 107.00 -12.90 119.90 1625 ---- ---- 96.70A 96.70A 104.10 -12.70 116.80 1630 ---- ---- 94.00A 94.00A 101.30 -12.50 113.80 1635 ---- ---- 91.40A 91.40A 98.50 -12.30 110.80 1640 ---- ---- 88.80A 88.80A 95.80 -12.10 107.90 1645 ---- ---- 86.30A 86.30A 93.20 -11.80 105.00 1650 ---- ---- 83.90A 83.90A 90.60 -11.60 102.20 1655 ---- ---- 81.50A 81.50A 88.00 -11.50 99.50 1660 80.00 85.00 79.10A 86.80B 85.60 -11.20 4 96.80 1665 ---- ---- 76.80A 76.80A 83.10 -11.10 94.20 1670 ---- ---- 74.60A 74.60A 80.80 -10.80 91.60 1675 ---- ---- 72.50A 72.50A 78.50 -10.60 89.10 6 3 1680 ---- ---- 70.40A 70.40A 76.30 -10.40 86.70 4 1685 ---- ---- 68.30A 68.30A 74.10 -10.20 84.30 1690 ---- ---- 66.40A 66.40A 72.00 -10.00 82.00 4 1695 ---- ---- 64.40A 64.40A 69.90 -9.80 79.70 1700 ---- ---- 62.60A 62.60A 67.90 -9.60 77.50 25 1705 ---- ---- 60.70A 60.70A 65.90 -9.50 75.40 1710 ---- ---- 59.00A 59.00A 64.00 -9.30 73.30 1715 ---- ---- 57.30A 57.30A 62.20 -9.10 71.30 1720 ---- ---- 55.60A 55.60A 60.40 -8.90 69.30 4 1725 ---- ---- 54.00A 54.00A 58.70 -8.70 67.40 1730 ---- ---- 52.50A 52.50A 57.00 -8.50 65.50 1735 ---- ---- 50.90A 50.90A 55.40 -8.30 63.70 1740 ---- ---- 49.50A 49.50A 53.80 -8.20 62.00 4 1745 ---- ---- 48.10A 48.10A 52.20 -8.10 60.30 1750 ---- ---- 46.70A 46.70A 50.80 -7.80 58.60 43 47 1755 ---- ---- 45.40A 45.40A 49.30 -7.70 57.00 1760 ---- ---- 44.10A 44.10A 47.90 -7.50 55.40 1765 ---- ---- 42.80A 42.80A 46.60 -7.30 53.90 1770 ---- ---- 41.60A 41.60A 45.30 -7.20 52.50 1775 ---- ---- 40.50A 40.50A 44.00 -7.00 51.00 252 1780 ---- ---- 39.30A 39.30A 42.80 -6.80 49.60 1785 ---- ---- 38.20A 38.20A 41.60 -6.70 48.30 1 1790 ---- ---- 37.20A 37.20A 40.40 -6.60 47.00 1795 ---- ---- 36.20A 36.20A 39.30 -6.40 45.70 1800 39.00 41.00B 35.20A 41.00B 38.20 -6.30 7 44.50 7 215 1805 ---- ---- 34.20A 34.20A 37.20 -6.10 43.30 1810 ---- ---- 33.30A 33.30A 36.20 -5.90 42.10 1815 ---- ---- 32.40A 32.40A 35.20 -5.80 41.00 1 1820 ---- ---- 31.50A 31.50A 34.30 -5.60 39.90 1825 ---- ---- 30.60A 30.60A 33.30 -5.60 38.90 100 1830 ---- ---- 29.80A 29.80A 32.40 -5.50 37.90 1835 ---- ---- 29.00A 29.00A 31.60 -5.30 36.90 1840 ---- ---- 28.30A 28.30A 30.80 -5.10 35.90 1845 ---- ---- 27.50A 27.50A 30.00 -5.00 35.00 1850 ---- ---- 26.80A 26.80A 29.20 -4.90 34.10 470 1855 ---- ---- 26.10A 26.10A 28.40 -4.80 33.20 1860 ---- ---- 25.50A 25.50A 27.70 -4.70 32.40 1865 ---- ---- 24.80A 24.80A 27.00 -4.50 31.50 1870 ---- ---- 24.20A 24.20A 26.30 -4.40 30.70 1875 ---- ---- 23.60A 23.60A 25.60 -4.40 30.00 86 86 1880 ---- ---- 23.00A 23.00A 25.00 -4.20 29.20 1885 ---- ---- 22.40A 22.40A 24.40 -4.10 28.50 1890 23.30 23.30 21.80A 23.70B 23.80 -4.00 1 27.80 5 1895 ---- ---- 21.30A 21.30A 23.20 -3.90 27.10 5 1900 ---- ---- 20.80A 20.80A 22.60 -3.80 26.40 600 1905 ---- ---- 20.30A 20.30A 22.10 -3.70 25.80 1 1910 ---- ---- 19.80A 19.80A 21.50 -3.70 25.20 1915 ---- ---- 19.30A 19.30A 21.00 -3.60 24.60 1920 ---- ---- 18.80A 18.80A 20.50 -3.50 24.00 1 1925 ---- ---- 18.40A 18.40A 20.00 -3.40 23.40 1930 ---- ---- 18.00A 18.00A 19.50 -3.30 22.80 5 1935 ---- ---- 17.50A 17.50A 19.10 -3.20 22.30 1940 ---- ---- 17.10A 17.10A 18.60 -3.20 21.80 1945 ---- ---- 16.70A 16.70A 18.20 -3.10 21.30 1950 ---- ---- 16.30A 16.30A 17.80 -3.00 20.80 1955 ---- ---- 16.00A 16.00A 17.40 -2.90 20.30 1960 ---- ---- 15.60A 15.60A 17.00 -2.80 19.80 1965 ---- ---- 15.20A 15.20A 16.60 -2.80 19.40 10 1970 ---- ---- 15.00A 15.00A 16.20 -2.70 18.90 1975 ---- ---- 14.60A 14.60A 15.80 -2.70 18.50 1980 ---- ---- 14.20A 14.20A 15.50 -2.60 18.10 2 1985 ---- ---- 13.90A 13.90A 15.10 -2.60 17.70 1990 ---- ---- 13.60A 13.60A 14.80 -2.50 17.30 1995 ---- ---- 13.30A 13.30A 14.50 -2.40 16.90 2000 ---- ---- 13.00A 13.00A 14.10 -2.40 16.50 1 17 2005 ---- ---- 12.70A 12.70A 13.80 -2.30 16.10 2010 ---- ---- 12.50A 12.50A 13.50 -2.30 15.80 2015 ---- ---- 12.30A 12.30A 13.20 -2.20 15.40 2020 ---- ---- 11.90A 11.90A 12.90 -2.20 15.10 2025 ---- ---- 11.70A 11.70A 12.60 -2.20 14.80 21 2030 ---- ---- 11.50A 11.50A 12.40 -2.00 14.40 2035 ---- ---- 11.30A 11.30A 12.10 -2.00 14.10 2040 ---- ---- 11.00A 11.00A 11.80 -2.00 13.80 2045 ---- ---- 10.80A 10.80A 11.60 -1.90 13.50 2050 ---- ---- 10.60A 10.60A 11.30 -1.90 13.20 9 2055 ---- ---- 10.40A 10.40A 11.10 -1.90 13.00 2060 ---- ---- 10.10A 10.10A 10.80 -1.90 12.70 2065 ---- ---- 9.90A 9.90A 10.60 -1.80 12.40 2070 ---- ---- 9.70A 9.70A 10.40 -1.80 12.20 1 2075 ---- ---- 9.50A 9.50A 10.20 -1.70 11.90 2080 ---- ---- 9.30A 9.30A 9.90 -1.80 11.70 2085 ---- ---- 9.20A 9.20A 9.70 -1.80 11.50 2090 ---- ---- 9.00A 9.00A 9.50 -1.70 11.20 2095 ---- ---- 8.80A 8.80A 9.30 -1.70 11.00 2100 ---- ---- 8.60A 8.60A 9.20 -1.60 10.80 2 2105 ---- ---- 8.50A 8.50A 9.00 -1.50 10.50 3 2110 ---- ---- 8.30A 8.30A 8.80 -1.50 10.30 2115 ---- ---- 8.10A 8.10A 8.60 -1.50 10.10 2120 ---- ---- 8.00A 8.00A 8.50 -1.40 9.90 2125 ---- ---- 7.80A 7.80A 8.30 -1.40 9.70 2130 ---- ---- 7.70A 7.70A 8.10 -1.40 9.50 2135 ---- ---- 7.50A 7.50A 8.00 -1.30 9.30 2140 ---- ---- 7.40A 7.40A 7.80 -1.30 9.10 2145 ---- ---- 7.30A 7.30A 7.70 -1.30 9.00 2150 ---- ---- 7.10A 7.10A 7.50 -1.30 8.80 2155 ---- ---- 7.00A 7.00A 7.40 -1.20 8.60 2160 ---- ---- 6.90A 6.90A 7.30 -1.10 8.40 2165 ---- ---- 6.70A 6.70A 7.10 -1.20 8.30 2170 ---- ---- 6.60A 6.60A 7.00 -1.10 8.10 2175 ---- ---- 6.50A 6.50A 6.90 -1.10 8.00 2180 ---- ---- 6.40A 6.40A 6.70 -1.10 7.80 2185 ---- ---- 6.30A 6.30A 6.60 -1.10 7.70 2190 ---- ---- 6.20A 6.20A 6.50 -1.00 7.50 2195 ---- ---- 6.00A 6.00A 6.40 -1.00 7.40 2200 ---- ---- 5.90A 5.90A 6.20 -1.10 7.30 2205 ---- ---- 5.80A 5.80A 6.10 -1.00 7.10 2210 ---- ---- 5.70A 5.70A 6.00 -1.00 7.00 2215 ---- ---- 5.60A 5.60A 5.90 -1.00 6.90 2220 ---- ---- 5.50A 5.50A 5.80 -1.00 6.80 2225 ---- ---- 5.40A 5.40A 5.70 -.90 6.60 2230 ---- ---- 5.30A 5.30A 5.60 -.90 6.50 2235 ---- ---- 5.20A 5.20A 5.40 -1.00 6.40 2240 ---- ---- 5.10A 5.10A 5.30 -1.00 6.30 2245 ---- ---- 5.00A 5.00A 5.20 -1.00 6.20 2250 ---- ---- 4.90A 4.90A 5.10 -1.00 6.10 2255 ---- ---- 4.90A 4.90A 5.10 -.90 6.00 2260 ---- ---- 4.80A 4.80A 5.00 -.90 5.90 2265 ---- ---- 4.70A 4.70A 4.90 -.90 5.80 2270 ---- ---- 4.60A 4.60A 4.80 -.90 5.70 2275 ---- ---- 4.60A 4.60A 4.70 -.90 5.60 7 2280 ---- ---- 4.50A 4.50A 4.60 -.90 5.50 2290 ---- ---- 4.30A 4.30A 4.50 -.80 5.30 2300 ---- ---- 4.20A 4.20A 4.30 -.80 5.10 7 2310 ---- ---- 4.10A 4.10A 4.20 -.70 4.90 2320 ---- ---- 3.90A 3.90A 4.00 -.80 4.80 7 2325 ---- ---- 3.90A 3.90A 3.90 -.80 4.70 2330 ---- ---- 3.80A 3.80A 3.90 -.70 4.60 2340 ---- ---- 3.70A 3.70A 3.80 -.70 4.50 2350 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 7 2360 ---- ---- 3.50A 3.50A 3.50 -.70 4.20 2370 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 2375 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 2400 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 50 2425 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 2450 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 2475 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 2500 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 2 2525 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 2550 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 5 2750 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 2 OG JUN23 Gold Option CALL 1000 ---- ---- 664.10A 664.10A 674.80 -19.30 694.10 1025 ---- ---- 638.90A 638.90A 649.80 -19.30 669.10 1050 ---- ---- 613.80A 613.80A 624.80 -19.30 644.10 1060 ---- ---- 603.90A 603.90A 614.80 -19.30 634.10 1070 ---- ---- 593.80A 593.80A 604.80 -19.30 624.10 1075 ---- ---- 588.80A 588.80A 599.80 -19.30 619.10 1080 ---- ---- 583.80A 583.80A 594.80 -19.30 614.10 1090 ---- ---- 573.80A 573.80A 584.80 -19.30 604.10 1100 ---- ---- 563.90A 563.90A 574.80 -19.30 594.10 1110 ---- ---- 553.80A 553.80A 564.80 -19.30 584.10 1120 ---- ---- 544.00A 544.00A 554.80 -19.30 574.10 1125 ---- ---- 538.90A 538.90A 549.80 -19.30 569.10 1130 ---- ---- 533.90A 533.90A 544.80 -19.30 564.10 1140 ---- ---- 523.80A 523.80A 534.80 -19.30 554.10 1150 ---- ---- 513.90A 513.90A 524.80 -19.30 544.10 1155 ---- ---- 508.70A 508.70A 519.80 -19.30 539.10 1160 ---- ---- 503.90A 503.90A 514.80 -19.30 534.10 1165 ---- ---- 498.90A 498.90A 509.80 -19.30 529.10 1170 ---- ---- 493.90A 493.90A 504.80 -19.30 524.10 1175 ---- ---- 488.90A 488.90A 499.80 -19.30 519.10 1180 ---- ---- 483.90A 483.90A 494.80 -19.30 514.10 1185 ---- ---- 478.90A 478.90A 489.80 -19.30 509.10 1190 ---- ---- 473.70A 473.70A 484.80 -19.30 504.10 1195 ---- ---- 468.90A 468.90A 479.80 -19.30 499.10 1200 ---- ---- 462.60A 462.60A 474.80 -19.30 494.10 1205 ---- ---- 458.90A 458.90A 469.80 -19.30 489.10 1210 ---- ---- 454.00A 454.00A 464.80 -19.30 484.10 1215 ---- ---- 449.00A 449.00A 459.90 -19.20 479.10 1220 ---- ---- 444.10A 444.10A 454.90 -19.20 474.10 1225 ---- ---- 439.10A 439.10A 449.90 -19.20 469.10 1230 ---- ---- 434.20A 434.20A 445.00 -19.20 464.20 1235 ---- ---- 429.10A 429.10A 440.00 -19.20 459.20 1240 ---- ---- 424.20A 424.20A 435.10 -19.10 454.20 1245 ---- ---- 419.20A 419.20A 430.10 -19.20 449.30 1250 ---- ---- 413.40A 413.40A 425.20 -19.10 444.30 1255 ---- ---- 409.50A 409.50A 420.30 -19.10 439.40 1260 ---- ---- 404.60A 404.60A 415.40 -19.10 434.50 1265 ---- ---- 399.60A 399.60A 410.50 -19.00 429.50 1270 ---- ---- 394.70A 394.70A 405.60 -19.00 424.60 1275 ---- ---- 389.90A 389.90A 400.70 -19.00 419.70 1280 ---- ---- 385.10A 385.10A 395.80 -19.00 414.80 1285 ---- ---- 380.20A 380.20A 391.00 -18.90 409.90 1290 ---- ---- 375.30A 375.30A 386.10 -18.90 405.00 1295 ---- ---- 370.60A 370.60A 381.30 -18.80 400.10 1300 ---- ---- 364.90A 364.90A 376.40 -18.90 395.30 1305 ---- ---- 360.70A 360.70A 371.60 -18.80 390.40 1310 ---- ---- 356.10A 356.10A 366.80 -18.80 385.60 1315 ---- ---- 351.20A 351.20A 362.00 -18.70 380.70 1320 ---- ---- 346.40A 346.40A 357.20 -18.70 375.90 1325 ---- ---- 341.80A 341.80A 352.40 -18.70 371.10 1330 ---- ---- 336.90A 336.90A 347.60 -18.70 366.30 1335 ---- ---- 332.30A 332.30A 342.90 -18.60 361.50 1340 ---- ---- 327.60A 327.60A 338.10 -18.60 356.70 1345 ---- ---- 322.70A 322.70A 333.40 -18.50 351.90 1350 ---- ---- 317.50A 317.50A 328.70 -18.50 347.20 1355 ---- ---- 313.50A 313.50A 324.00 -18.40 342.40 1360 ---- ---- 308.80A 308.80A 319.30 -18.40 337.70 1365 ---- ---- 304.20A 304.20A 314.60 -18.40 333.00 1370 ---- ---- 299.40A 299.40A 310.00 -18.30 328.30 1375 ---- ---- 294.80A 294.80A 305.30 -18.30 323.60 1380 ---- ---- 290.30A 290.30A 300.70 -18.20 318.90 1385 ---- ---- 285.80A 285.80A 296.10 -18.20 314.30 1390 ---- ---- 281.20A 281.20A 291.50 -18.10 309.60 1395 ---- ---- 276.00A 276.00A 287.00 -18.00 305.00 1400 ---- ---- 271.50A 271.50A 282.40 -18.00 300.40 1405 ---- ---- 267.00A 267.00A 277.90 -17.90 295.80 1410 ---- ---- 262.60A 262.60A 273.40 -17.90 291.30 1415 ---- ---- 258.10A 258.10A 268.90 -17.80 286.70 1420 ---- ---- 253.70A 253.70A 264.50 -17.70 282.20 1425 ---- ---- 249.30A 249.30A 260.00 -17.70 277.70 1430 ---- ---- 244.90A 244.90A 255.60 -17.60 273.20 1435 ---- ---- 240.60A 240.60A 251.20 -17.60 268.80 1440 ---- ---- 236.20A 236.20A 246.90 -17.40 264.30 1445 ---- ---- 231.90A 231.90A 242.50 -17.40 259.90 1450 ---- ---- 227.70A 227.70A 238.20 -17.30 255.50 1455 ---- ---- 223.40A 223.40A 233.90 -17.20 251.10 1460 ---- ---- 219.20A 219.20A 229.70 -17.10 246.80 1465 ---- ---- 215.10A 215.10A 225.40 -17.10 242.50 1470 ---- ---- 210.90A 210.90A 221.20 -17.00 238.20 1475 ---- ---- 206.80A 206.80A 217.10 -16.80 233.90 1480 ---- ---- 202.80A 202.80A 212.90 -16.80 229.70 1485 ---- ---- 198.70A 198.70A 208.80 -16.70 225.50 200 1490 ---- ---- 194.70A 194.70A 204.70 -16.60 221.30 1495 ---- ---- 190.70A 190.70A 200.70 -16.50 217.20 1500 ---- ---- 186.80A 186.80A 196.70 -16.30 213.00 1505 ---- ---- 182.90A 182.90A 192.70 -16.30 209.00 1510 ---- ---- 179.10A 179.10A 188.80 -16.10 204.90 1515 ---- ---- 175.30A 175.30A 184.90 -16.00 200.90 1520 ---- ---- 171.50A 171.50A 181.00 -15.90 196.90 1525 ---- ---- 167.80A 167.80A 177.20 -15.80 193.00 1530 ---- ---- 164.10A 164.10A 173.50 -15.60 189.10 1535 ---- ---- 160.40A 160.40A 169.70 -15.50 185.20 1540 ---- ---- 156.90A 156.90A 166.00 -15.40 181.40 1545 ---- ---- 153.30A 153.30A 162.40 -15.20 177.60 1550 ---- ---- 149.80A 149.80A 158.80 -15.10 173.90 1555 ---- ---- 146.40A 146.40A 155.30 -14.90 170.20 1560 ---- ---- 143.00A 143.00A 151.80 -14.70 166.50 1565 ---- ---- 139.60A 139.60A 148.30 -14.60 162.90 1570 ---- ---- 136.40A 136.40A 144.90 -14.40 159.30 1575 ---- ---- 133.10A 133.10A 141.50 -14.30 155.80 1580 ---- ---- 129.90A 129.90A 138.20 -14.20 152.40 1585 ---- ---- 126.80A 126.80A 135.00 -13.90 148.90 1590 ---- ---- 123.70A 123.70A 131.80 -13.80 145.60 1595 ---- ---- 120.70A 120.70A 128.60 -13.60 142.20 1600 ---- ---- 117.70A 117.70A 125.60 -13.40 139.00 1 1605 ---- ---- 114.80A 114.80A 122.50 -13.30 135.80 1610 ---- ---- 112.00A 112.00A 119.50 -13.10 132.60 1615 ---- ---- 109.10A 109.10A 116.60 -12.90 129.50 1620 ---- ---- 106.40A 106.40A 113.70 -12.70 126.40 1625 ---- ---- 103.70A 103.70A 110.90 -12.50 123.40 1630 ---- ---- 101.10A 101.10A 108.10 -12.40 120.50 1635 ---- ---- 98.50A 98.50A 105.40 -12.20 117.60 1640 ---- ---- 96.00A 96.00A 102.80 -11.90 114.70 1645 ---- ---- 93.50A 93.50A 100.20 -11.80 112.00 1650 ---- ---- 91.10A 91.10A 97.60 -11.60 109.20 2 1655 ---- ---- 88.70A 88.70A 95.20 -11.40 106.60 1660 ---- ---- 86.40A 86.40A 92.70 -11.20 50 103.90 1665 ---- ---- 84.20A 84.20A 90.40 -11.00 30 101.40 1670 ---- ---- 82.00A 82.00A 88.10 -10.80 98.90 90 1675 ---- ---- 79.80A 79.80A 85.80 -10.60 96.40 310 1680 ---- ---- 77.70A 77.70A 83.60 -10.40 94.00 2 1685 ---- ---- 75.70A 75.70A 81.50 -10.20 91.70 11 1 1690 ---- ---- 73.70A 73.70A 79.40 -10.00 89.40 6 1695 ---- ---- 71.80A 71.80A 77.30 -9.90 87.20 2 1700 ---- ---- 69.90A 69.90A 75.30 -9.70 21 85.00 28 1266 1705 ---- ---- 68.10A 68.10A 73.40 -9.50 82.90 1710 ---- ---- 66.40A 66.40A 71.50 -9.30 80.80 1715 ---- ---- 64.60A 64.60A 69.70 -9.10 78.80 5 1720 ---- ---- 63.00A 63.00A 67.90 -9.00 76.90 1725 ---- ---- 61.40A 61.40A 66.20 -8.80 75.00 65 1730 ---- ---- 59.80A 59.80A 64.50 -8.60 73.10 1 1735 ---- ---- 58.20A 58.20A 62.90 -8.40 71.30 200 1740 ---- ---- 56.80A 56.80A 61.30 -8.20 69.50 1 1745 ---- ---- 55.30A 55.30A 59.70 -8.10 67.80 20 1750 ---- ---- 53.90A 53.90A 58.20 -7.90 66.10 8 558 1755 ---- ---- 52.50A 52.50A 56.70 -7.80 64.50 1760 ---- ---- 51.20A 51.20A 55.30 -7.60 62.90 20 1765 ---- ---- 49.90A 49.90A 53.90 -7.40 61.30 21 1770 ---- ---- 48.70A 48.70A 52.60 -7.20 59.80 1 1775 ---- ---- 47.40A 47.40A 51.30 -7.10 58.40 113 1780 ---- ---- 46.30A 46.30A 50.00 -7.00 57.00 1785 ---- ---- 45.10A 45.10A 48.80 -6.80 55.60 1790 ---- ---- 44.00A 44.00A 47.60 -6.60 54.20 1795 ---- ---- 42.90A 42.90A 46.40 -6.50 52.90 1800 46.30 48.20B 41.90A 48.20B 45.30 -6.30 2 51.60 200 922 1805 ---- ---- 40.90A 40.90A 44.20 -6.20 50.40 1810 ---- ---- 39.90A 39.90A 43.10 -6.10 49.20 15 1815 ---- ---- 38.90A 38.90A 42.10 -5.90 48.00 1820 ---- ---- 38.00A 38.00A 41.10 -5.80 46.90 53 1825 ---- ---- 37.10A 37.10A 40.10 -5.70 45.80 7 1830 ---- ---- 36.20A 36.20A 39.10 -5.60 44.70 1835 ---- ---- 35.40A 35.40A 38.20 -5.50 43.70 1840 ---- ---- 34.50A 34.50A 37.30 -5.40 42.70 2 1845 ---- ---- 33.70A 33.70A 36.50 -5.20 41.70 1850 ---- ---- 32.90A 32.90A 35.60 -5.10 35 40.70 4 2173 1855 ---- ---- 32.20A 32.20A 34.80 -5.00 39.80 1860 ---- ---- 31.40A 31.40A 34.00 -4.90 38.90 1 1865 ---- ---- 30.70A 30.70A 33.20 -4.80 38.00 16 1870 ---- ---- 30.00A 30.00A 32.50 -4.60 37.10 1875 ---- ---- 29.40A 29.40A 31.80 -4.50 36.30 211 1880 ---- ---- 28.70A 28.70A 31.10 -4.40 35.50 1885 ---- ---- 28.10A 28.10A 30.40 -4.30 34.70 1890 ---- ---- 27.50A 27.50A 29.70 -4.30 34.00 1895 ---- ---- 26.90A 26.90A 29.10 -4.10 33.20 1900 29.00 30.10B 26.30A 28.40B 28.40 -4.10 2 32.50 1801 1905 ---- ---- 25.70A 25.70A 27.80 -4.00 31.80 14 1910 ---- ---- 25.20A 25.20A 27.20 -3.90 31.10 5 1915 ---- ---- 24.60A 24.60A 26.60 -3.80 30.40 1920 ---- ---- 24.10A 24.10A 26.10 -3.70 29.80 8 1925 ---- ---- 23.60A 23.60A 25.50 -3.70 89 29.20 82 1930 ---- ---- 23.10A 23.10A 25.00 -3.50 28.50 16 1935 ---- ---- 22.60A 22.60A 24.40 -3.50 27.90 1940 ---- ---- 22.20A 22.20A 23.90 -3.40 27.30 7 1945 ---- ---- 21.70A 21.70A 23.40 -3.40 26.80 14 1950 ---- ---- 21.30A 21.30A 22.90 -3.30 26.20 8562 1955 ---- ---- 20.80A 20.80A 22.50 -3.20 25.70 1960 ---- ---- 20.40A 20.40A 22.00 -3.10 25.10 14 1965 ---- ---- 20.00A 20.00A 21.50 -3.10 24.60 1970 ---- ---- 19.50A 19.50A 21.10 -3.00 24.10 1975 ---- ---- 19.10A 19.10A 20.70 -2.90 23.60 1 1980 ---- ---- 18.80A 18.80A 20.20 -2.90 23.10 5 1985 ---- ---- 18.40A 18.40A 19.80 -2.80 22.60 1990 ---- ---- 18.00A 18.00A 19.40 -2.80 22.20 1995 ---- ---- 17.60A 17.60A 19.00 -2.70 21.70 2000 ---- ---- 17.30A 17.30A 18.70 -2.60 21.30 10 2650 2005 ---- ---- 17.00A 17.00A 18.30 -2.60 20.90 2010 ---- ---- 16.60A 16.60A 17.90 -2.60 20.50 2015 ---- ---- 16.30A 16.30A 17.60 -2.50 20.10 2020 ---- ---- 16.00A 16.00A 17.20 -2.50 19.70 490 2025 ---- ---- 15.70A 15.70A 16.90 -2.40 19.30 50 2030 ---- ---- 15.40A 15.40A 16.60 -2.30 18.90 2035 ---- ---- 15.10A 15.10A 16.20 -2.30 18.50 2040 ---- ---- 14.80A 14.80A 15.90 -2.30 18.20 1 2045 ---- ---- 14.60A 14.60A 15.60 -2.20 17.80 2050 ---- ---- 14.30A 14.30A 15.30 -2.20 17.50 1661 2055 ---- ---- 14.00A 14.00A 15.10 -2.10 17.20 2060 ---- ---- 13.80A 13.80A 14.80 -2.00 16.80 2065 ---- ---- 13.50A 13.50A 14.50 -2.00 16.50 2070 ---- ---- 13.30A 13.30A 14.20 -2.00 16.20 4 2075 ---- ---- 13.00A 13.00A 14.00 -1.90 15.90 10 2080 ---- ---- 12.80A 12.80A 13.70 -1.90 15.60 2085 ---- ---- 12.60A 12.60A 13.50 -1.90 15.40 2090 ---- ---- 12.40A 12.40A 13.20 -1.90 15.10 2095 ---- ---- 12.10A 12.10A 13.00 -1.80 14.80 2100 ---- ---- 11.90A 11.90A 12.80 -1.70 14.50 1147 2105 ---- ---- 11.70A 11.70A 12.50 -1.80 14.30 2110 ---- ---- 11.50A 11.50A 12.30 -1.70 14.00 2115 ---- ---- 11.30A 11.30A 12.10 -1.70 13.80 2120 ---- ---- 11.10A 11.10A 11.80 -1.70 13.50 2125 ---- ---- 10.90A 10.90A 11.60 -1.70 13.30 73 2130 ---- ---- 10.70A 10.70A 11.40 -1.60 13.00 1 2135 ---- ---- 10.50A 10.50A 11.20 -1.60 12.80 2140 ---- ---- 10.40A 10.40A 11.00 -1.60 12.60 2145 ---- ---- 10.20A 10.20A 10.80 -1.50 12.30 2150 ---- ---- 10.00A 10.00A 10.60 -1.50 12.10 1167 2155 ---- ---- 9.80A 9.80A 10.40 -1.50 11.90 2160 ---- ---- 9.70A 9.70A 10.20 -1.50 11.70 2165 ---- ---- 9.50A 9.50A 10.10 -1.40 11.50 2170 ---- ---- 9.40A 9.40A 9.90 -1.40 11.30 2175 ---- ---- 9.20A 9.20A 9.70 -1.40 11.10 19 2180 ---- ---- 9.10A 9.10A 9.60 -1.30 10.90 2185 ---- ---- 8.90A 8.90A 9.40 -1.40 10.80 2190 ---- ---- 8.80A 8.80A 9.30 -1.30 10.60 2195 ---- ---- 8.60A 8.60A 9.10 -1.30 10.40 2200 ---- ---- 8.50A 8.50A 9.00 -1.30 10.30 1313 2205 ---- ---- 8.40A 8.40A 8.80 -1.30 10.10 2210 ---- ---- 8.20A 8.20A 8.70 -1.20 9.90 2215 ---- ---- 8.10A 8.10A 8.50 -1.30 9.80 2220 ---- ---- 8.00A 8.00A 8.40 -1.20 9.60 2225 ---- ---- 7.90A 7.90A 8.30 -1.20 9.50 2230 ---- ---- 7.70A 7.70A 8.10 -1.20 9.30 2235 ---- ---- 7.60A 7.60A 8.00 -1.20 9.20 2240 ---- ---- 7.50A 7.50A 7.90 -1.10 9.00 2245 ---- ---- 7.40A 7.40A 7.80 -1.10 8.90 2250 ---- ---- 7.30A 7.30A 7.70 -1.00 8.70 89 2255 ---- ---- 7.20A 7.20A 7.50 -1.10 8.60 2260 ---- ---- 7.00A 7.00A 7.40 -1.00 8.40 2265 ---- ---- 6.90A 6.90A 7.30 -1.00 8.30 2270 ---- ---- 6.80A 6.80A 7.20 -1.00 8.20 35 2275 ---- ---- 6.70A 6.70A 7.10 -.90 8.00 20 2280 ---- ---- 6.60A 6.60A 7.00 -.90 7.90 2285 ---- ---- 6.50A 6.50A 6.90 -.90 7.80 5 2290 ---- ---- 6.40A 6.40A 6.80 -.90 7.70 2295 ---- ---- 6.40A 6.40A 6.60 -.90 7.50 4 2300 6.20 6.20 6.20 6.50B 6.50 -.90 4 7.40 158 2305 ---- ---- 6.10A 6.10A 6.40 -.90 7.30 2310 ---- ---- 6.00A 6.00A 6.30 -.90 7.20 2315 ---- ---- 5.90A 5.90A 6.30 -.80 7.10 2320 ---- ---- 5.80A 5.80A 6.20 -.80 7.00 2325 ---- ---- 5.80A 5.80A 6.10 -.80 6.90 2330 ---- ---- 5.70A 5.70A 6.00 -.80 6.80 2335 ---- ---- 5.60A 5.60A 5.90 -.80 6.70 2340 ---- ---- 5.50A 5.50A 5.80 -.80 6.60 2350 ---- ---- 5.40A 5.40A 5.60 -.80 6.40 15 2360 ---- ---- 5.20A 5.20A 5.50 -.70 6.20 2370 ---- ---- 5.10A 5.10A 5.30 -.70 6.00 2375 ---- ---- 5.00A 5.00A 5.20 -.80 6.00 25 2380 ---- ---- 4.90A 4.90A 5.10 -.80 5.90 2390 ---- ---- 4.80A 4.80A 5.00 -.70 5.70 2400 ---- ---- 4.70A 4.70A 4.90 -.70 5.60 858 2410 ---- ---- 4.60A 4.60A 4.70 -.70 5.40 2420 ---- ---- 4.40A 4.40A 4.60 -.60 5.20 2425 ---- ---- 4.40A 4.40A 4.50 -.70 5.20 2430 ---- ---- 4.30A 4.30A 4.40 -.70 5.10 2440 ---- ---- 4.20A 4.20A 4.30 -.70 5.00 5 2450 ---- ---- 4.10A 4.10A 4.20 -.60 4.80 25 2475 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 2500 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 444 2525 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 2550 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 45 2575 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 5 2600 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1271 2625 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 10 2700 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 793 2850 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 64 2900 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 20 3000 ---- ---- ---- ---- 1.20 -.20 1.40 1901 850 ---- ---- 814.10A 814.10A 824.80 -19.30 844.10 875 ---- ---- 789.20A 789.20A 799.80 -19.30 819.10 900 ---- ---- 764.00A 764.00A 774.80 -19.30 794.10 925 ---- ---- 739.00A 739.00A 749.80 -19.30 769.10 950 ---- ---- 713.90A 713.90A 724.80 -19.30 744.10 975 ---- ---- 688.90A 688.90A 699.80 -19.30 719.10 OG JLY23 Gold Option CALL 1200 ---- ---- 478.20A 478.20A 490.20 -19.00 509.20 1225 ---- ---- 454.90A 454.90A 465.40 -18.90 484.30 1250 ---- ---- 429.20A 429.20A 440.70 -18.80 459.50 1275 ---- ---- 406.00A 406.00A 416.30 -18.70 435.00 1300 ---- ---- 380.90A 380.90A 392.10 -18.50 410.60 2 1325 ---- ---- 358.10A 358.10A 368.20 -18.40 386.60 1350 ---- ---- 333.80A 333.80A 344.70 -18.10 362.80 1375 ---- ---- 311.60A 311.60A 321.50 -17.90 339.40 1390 ---- ---- 297.10A 297.10A 307.80 -17.80 325.60 1400 ---- ---- 288.20A 288.20A 298.80 -17.60 316.40 1410 ---- ---- 279.30A 279.30A 289.80 -17.60 307.40 4 1420 ---- ---- 270.50A 270.50A 280.90 -17.50 298.40 1425 ---- ---- 266.10A 266.10A 276.50 -17.40 293.90 1430 ---- ---- 261.80A 261.80A 272.20 -17.30 289.50 2 1440 ---- ---- 253.20A 253.20A 263.50 -17.10 280.60 1450 ---- ---- 244.70A 244.70A 254.90 -17.00 271.90 1460 ---- ---- 236.30A 236.30A 246.40 -16.90 263.30 1470 ---- ---- 228.10A 228.10A 238.10 -16.60 254.70 1475 ---- ---- 224.00A 224.00A 233.90 -16.60 250.50 1480 ---- ---- 219.90A 219.90A 229.80 -16.50 246.30 1 1490 ---- ---- 211.90A 211.90A 221.70 -16.30 238.00 1 1495 ---- ---- 208.00A 208.00A 217.70 -16.20 233.90 1500 ---- ---- 204.10A 204.10A 213.70 -16.10 229.80 1 1505 ---- ---- 200.20A 200.20A 209.80 -15.90 225.70 1510 ---- ---- 196.30A 196.30A 205.90 -15.80 221.70 1 1515 ---- ---- 192.50A 192.50A 202.00 -15.70 217.70 1520 ---- ---- 188.80A 188.80A 198.10 -15.70 213.80 1525 ---- ---- 185.00A 185.00A 194.30 -15.60 209.90 1530 ---- ---- 181.30A 181.30A 190.60 -15.40 206.00 1 1535 ---- ---- 177.70A 177.70A 186.90 -15.20 202.10 1540 ---- ---- 174.10A 174.10A 183.20 -15.10 198.30 1545 ---- ---- 170.50A 170.50A 179.50 -15.00 194.50 1550 ---- ---- 167.00A 167.00A 175.90 -14.90 190.80 1555 ---- ---- 163.50A 163.50A 172.40 -14.70 187.10 1560 ---- ---- 160.10A 160.10A 168.80 -14.60 183.40 1565 ---- ---- 156.70A 156.70A 165.40 -14.40 179.80 1 1570 ---- ---- 153.40A 153.40A 161.90 -14.30 176.20 1575 ---- ---- 150.10A 150.10A 158.50 -14.20 172.70 1580 ---- ---- 146.90A 146.90A 155.20 -14.00 169.20 1585 ---- ---- 143.70A 143.70A 151.90 -13.90 165.80 1590 ---- ---- 140.50A 140.50A 148.60 -13.80 162.40 1595 ---- ---- 137.40A 137.40A 145.40 -13.60 159.00 1600 ---- ---- 134.40A 134.40A 142.20 -13.50 155.70 1605 ---- ---- 131.40A 131.40A 139.10 -13.30 152.40 1610 ---- ---- 128.40A 128.40A 136.10 -13.10 149.20 1615 ---- ---- 125.50A 125.50A 133.10 -12.90 146.00 1620 ---- ---- 122.70A 122.70A 130.10 -12.80 142.90 1625 ---- ---- 119.90A 119.90A 127.20 -12.60 139.80 1630 ---- ---- 117.10A 117.10A 124.30 -12.50 136.80 1635 ---- ---- 114.50A 114.50A 121.50 -12.30 133.80 1640 ---- ---- 111.80A 111.80A 118.80 -12.10 130.90 1645 ---- ---- 109.20A 109.20A 116.10 -11.90 128.00 1650 ---- ---- 106.70A 106.70A 113.40 -11.80 125.20 1655 ---- ---- 104.20A 104.20A 110.80 -11.60 122.40 1660 ---- ---- 101.80A 101.80A 108.30 -11.40 119.70 1665 ---- ---- 99.40A 99.40A 105.80 -11.20 117.00 1670 ---- ---- 97.10A 97.10A 103.40 -11.00 114.40 1 1675 ---- ---- 94.80A 94.80A 101.00 -10.80 111.80 1680 ---- ---- 92.60A 92.60A 98.60 -10.70 30 109.30 1685 ---- ---- 90.40A 90.40A 96.40 -10.40 106.80 2 1 1690 ---- ---- 88.30A 88.30A 94.10 -10.30 104.40 1695 ---- ---- 86.20A 86.20A 91.90 -10.20 102.10 1700 ---- ---- 84.20A 84.20A 89.80 -10.00 99.80 9 1705 ---- ---- 82.20A 82.20A 87.70 -9.80 3 97.50 3 3 1710 ---- ---- 80.30A 80.30A 85.70 -9.60 95.30 1715 ---- ---- 78.40A 78.40A 83.70 -9.50 93.20 1720 ---- ---- 76.50A 76.50A 81.70 -9.40 91.10 1725 ---- ---- 74.80A 74.80A 79.80 -9.20 89.00 1730 ---- ---- 73.00A 73.00A 78.00 -9.00 87.00 1735 ---- ---- 71.30A 71.30A 76.20 -8.90 85.10 1740 ---- ---- 69.70A 69.70A 74.40 -8.80 83.20 1745 ---- ---- 68.00A 68.00A 72.70 -8.60 81.30 1750 ---- ---- 66.50A 66.50A 71.10 -8.40 79.50 1 1755 ---- ---- 64.90A 64.90A 69.40 -8.30 77.70 1760 ---- ---- 63.50A 63.50A 67.90 -8.10 76.00 1765 ---- ---- 62.00A 62.00A 66.30 -8.00 74.30 1770 ---- ---- 60.60A 60.60A 64.80 -7.80 72.60 1775 ---- ---- 59.20A 59.20A 63.40 -7.60 71.00 19 1780 ---- ---- 57.90A 57.90A 61.90 -7.50 69.40 1785 ---- ---- 56.60A 56.60A 60.50 -7.40 67.90 19 1790 ---- ---- 55.30A 55.30A 59.20 -7.20 66.40 1795 ---- ---- 54.10A 54.10A 57.80 -7.10 64.90 1800 ---- ---- 52.90A 52.90A 56.60 -6.90 63.50 61 1805 ---- ---- 51.70A 51.70A 55.30 -6.80 62.10 1810 ---- ---- 50.50A 50.50A 54.10 -6.70 60.80 1815 ---- ---- 49.40A 49.40A 53.00 -6.50 59.50 1820 ---- ---- 48.40A 48.40A 51.80 -6.40 58.20 1825 ---- ---- 47.30A 47.30A 50.70 -6.20 56.90 1830 ---- ---- 46.30A 46.30A 49.60 -6.10 55.70 1835 ---- ---- 45.30A 45.30A 48.50 -6.00 54.50 1840 ---- ---- 44.30A 44.30A 47.50 -5.80 53.30 14 1845 ---- ---- 43.40A 43.40A 46.50 -5.70 52.20 1850 ---- ---- 42.50A 42.50A 45.50 -5.60 51.10 1855 ---- ---- 41.60A 41.60A 44.50 -5.50 50.00 1860 ---- ---- 40.70A 40.70A 43.60 -5.40 49.00 1865 ---- ---- 39.80A 39.80A 42.60 -5.40 48.00 1870 ---- ---- 39.00A 39.00A 41.80 -5.20 47.00 1875 ---- ---- 38.20A 38.20A 40.90 -5.10 46.00 1880 ---- ---- 37.40A 37.40A 40.10 -5.00 45.10 1885 ---- ---- 36.60A 36.60A 39.20 -5.00 44.20 1890 ---- ---- 35.90A 35.90A 38.50 -4.80 43.30 1895 ---- ---- 35.20A 35.20A 37.70 -4.70 42.40 1900 37.00 37.00 34.40A 37.00 36.90 -4.60 2 41.50 10 1905 ---- ---- 33.80A 33.80A 36.20 -4.50 40.70 1910 ---- ---- 33.10A 33.10A 35.50 -4.40 39.90 1915 ---- ---- 32.40A 32.40A 34.80 -4.30 39.10 1920 ---- ---- 31.80A 31.80A 34.10 -4.20 38.30 1925 ---- ---- 31.20A 31.20A 33.50 -4.10 37.60 1930 ---- ---- 30.60A 30.60A 32.80 -4.00 36.80 13 1935 ---- ---- 30.00A 30.00A 32.20 -3.90 36.10 1940 ---- ---- 29.40A 29.40A 31.60 -3.80 35.40 1945 ---- ---- 28.90A 28.90A 31.00 -3.70 34.70 1950 ---- ---- 28.30A 28.30A 30.40 -3.70 34.10 2 1955 ---- ---- 27.80A 27.80A 29.80 -3.60 33.40 1960 ---- ---- 27.30A 27.30A 29.30 -3.50 32.80 1965 ---- ---- 26.80A 26.80A 28.70 -3.50 32.20 1970 ---- ---- 26.30A 26.30A 28.20 -3.40 31.60 1975 ---- ---- 25.80A 25.80A 27.70 -3.30 31.00 1980 ---- ---- 25.30A 25.30A 27.20 -3.20 30.40 1985 ---- ---- 24.80A 24.80A 26.70 -3.10 29.80 1990 ---- ---- 24.40A 24.40A 26.20 -3.10 29.30 1995 ---- ---- 24.00A 24.00A 25.70 -3.10 28.80 2000 ---- ---- 23.50A 23.50A 25.30 -2.90 28.20 26 2005 ---- ---- 23.10A 23.10A 24.80 -2.90 27.70 2010 ---- ---- 22.70A 22.70A 24.40 -2.80 27.20 2015 ---- ---- 22.30A 22.30A 23.90 -2.80 26.70 2020 ---- ---- 21.90A 21.90A 23.50 -2.80 26.30 2025 ---- ---- 21.50A 21.50A 23.10 -2.70 25.80 2030 ---- ---- 21.10A 21.10A 22.70 -2.60 25.30 2035 ---- ---- 20.80A 20.80A 22.30 -2.60 24.90 2040 ---- ---- 20.40A 20.40A 21.90 -2.50 24.40 2045 ---- ---- 20.10A 20.10A 21.50 -2.50 24.00 2050 ---- ---- 19.70A 19.70A 21.10 -2.50 23.60 2055 ---- ---- 19.40A 19.40A 20.80 -2.40 23.20 2060 ---- ---- 19.10A 19.10A 20.40 -2.40 22.80 2065 ---- ---- 18.80A 18.80A 20.10 -2.30 22.40 2070 ---- ---- 18.40A 18.40A 19.70 -2.30 22.00 2075 ---- ---- 18.10A 18.10A 19.40 -2.20 21.60 1 2080 ---- ---- 17.80A 17.80A 19.10 -2.20 21.30 2085 ---- ---- 17.50A 17.50A 18.80 -2.10 20.90 2090 ---- ---- 17.20A 17.20A 18.40 -2.10 20.50 2095 ---- ---- 17.00A 17.00A 18.10 -2.10 20.20 2100 ---- ---- 16.70A 16.70A 17.80 -2.10 19.90 2105 ---- ---- 16.40A 16.40A 17.60 -1.90 19.50 2110 ---- ---- 16.10A 16.10A 17.30 -1.90 19.20 2115 ---- ---- 15.90A 15.90A 17.00 -1.90 18.90 2120 ---- ---- 15.70A 15.70A 16.70 -1.90 18.60 2125 ---- ---- 15.40A 15.40A 16.40 -1.90 18.30 2130 ---- ---- 15.10A 15.10A 16.20 -1.80 18.00 2 2135 ---- ---- 14.90A 14.90A 15.90 -1.80 17.70 2140 ---- ---- 14.70A 14.70A 15.70 -1.70 17.40 2145 ---- ---- 14.50A 14.50A 15.40 -1.70 17.10 2150 ---- ---- 14.30A 14.30A 15.20 -1.70 16.90 2155 ---- ---- 14.00A 14.00A 14.90 -1.70 16.60 2160 ---- ---- 13.80A 13.80A 14.70 -1.60 16.30 2165 ---- ---- 13.60A 13.60A 14.50 -1.60 16.10 2170 ---- ---- 13.40A 13.40A 14.20 -1.60 15.80 2175 ---- ---- 13.20A 13.20A 14.00 -1.60 15.60 2180 ---- ---- 13.00A 13.00A 13.80 -1.50 15.30 2185 ---- ---- 12.80A 12.80A 13.60 -1.50 15.10 2190 ---- ---- 12.60A 12.60A 13.40 -1.50 14.90 2195 ---- ---- 12.40A 12.40A 13.20 -1.50 14.70 2200 ---- ---- 12.20A 12.20A 13.00 -1.40 14.40 1 2205 ---- ---- 12.10A 12.10A 12.80 -1.40 14.20 2210 ---- ---- 11.90A 11.90A 12.60 -1.40 14.00 2215 ---- ---- 11.70A 11.70A 12.40 -1.40 13.80 2220 ---- ---- 11.50A 11.50A 12.20 -1.40 13.60 2225 ---- ---- 11.40A 11.40A 12.00 -1.40 13.40 2230 ---- ---- 11.20A 11.20A 11.90 -1.30 13.20 2235 ---- ---- 11.10A 11.10A 11.70 -1.30 13.00 2240 ---- ---- 10.90A 10.90A 11.50 -1.30 12.80 2245 ---- ---- 10.80A 10.80A 11.30 -1.30 12.60 2250 ---- ---- 10.60A 10.60A 11.20 -1.20 12.40 2 2255 ---- ---- 10.50A 10.50A 11.00 -1.30 12.30 2260 ---- ---- 10.30A 10.30A 10.90 -1.20 12.10 2265 ---- ---- 10.20A 10.20A 10.70 -1.20 11.90 2270 ---- ---- 10.00A 10.00A 10.60 -1.10 11.70 2275 ---- ---- 9.90A 9.90A 10.40 -1.20 11.60 2280 ---- ---- 9.80A 9.80A 10.30 -1.10 11.40 2290 ---- ---- 9.50A 9.50A 10.00 -1.10 11.10 2300 ---- ---- 9.20A 9.20A 9.70 -1.10 10.80 35 2310 ---- ---- 9.00A 9.00A 9.40 -1.10 10.50 2320 ---- ---- 8.80A 8.80A 9.20 -1.00 10.20 2325 ---- ---- 8.60A 8.60A 9.00 -1.10 10.10 2330 ---- ---- 8.50A 8.50A 8.90 -1.00 9.90 2340 ---- ---- 8.30A 8.30A 8.70 -1.00 9.70 2350 ---- ---- 8.10A 8.10A 8.40 -1.00 9.40 2360 ---- ---- 7.90A 7.90A 8.20 -1.00 9.20 2370 ---- ---- 7.70A 7.70A 8.00 -.90 8.90 2375 ---- ---- 7.60A 7.60A 7.90 -.90 8.80 2380 ---- ---- 7.50A 7.50A 7.80 -.90 8.70 2400 ---- ---- 7.20A 7.20A 7.40 -.80 8.20 4 2425 ---- ---- 6.70A 6.70A 6.90 -.80 7.70 2450 ---- ---- 6.30A 6.30A 6.50 -.80 7.30 45 2475 ---- ---- 5.90A 5.90A 6.10 -.70 6.80 5 2500 ---- ---- 5.60A 5.60A 5.70 -.70 6.40 5 2525 ---- ---- 5.30A 5.30A 5.40 -.70 6.10 2550 ---- ---- 5.00A 5.00A 5.10 -.60 5.70 2575 ---- ---- 4.70A 4.70A 4.80 -.60 5.40 2700 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 125 OG AUG23 Gold Option CALL 1200 ---- ---- 478.50A 478.50A 490.20 -19.00 509.20 1225 ---- ---- ---- ---- 465.50 -18.80 484.30 1250 ---- ---- 429.70A 429.70A 441.10 -18.60 459.70 1275 ---- ---- ---- ---- 416.90 -18.50 435.40 2 1300 ---- ---- 381.80A 381.80A 393.00 -18.30 411.30 1325 ---- ---- ---- ---- 369.30 -18.20 387.50 1350 ---- ---- 335.30A 335.30A 346.10 -17.90 364.00 1375 ---- ---- 312.60A 312.60A 323.20 -17.70 340.90 1390 ---- ---- 299.20A 299.20A 309.60 -17.60 327.20 1400 ---- ---- 290.30A 290.30A 300.70 -17.50 318.20 1410 ---- ---- 281.60A 281.60A 291.90 -17.40 309.30 1420 ---- ---- 273.00A 273.00A 283.20 -17.20 300.40 1425 ---- ---- 268.70A 268.70A 278.80 -17.20 296.00 1430 ---- ---- 264.40A 264.40A 274.50 -17.10 291.60 1440 ---- ---- 256.00A 256.00A 266.00 -17.00 283.00 1450 ---- ---- 247.70A 247.70A 257.60 -16.80 274.40 2 1460 ---- ---- 239.50A 239.50A 249.20 -16.70 265.90 1470 ---- ---- 231.40A 231.40A 241.00 -16.50 257.50 1475 ---- ---- 227.40A 227.40A 237.00 -16.40 253.40 1480 ---- ---- 223.40A 223.40A 233.00 -16.30 249.30 1490 ---- ---- 215.60A 215.60A 225.00 -16.10 241.10 1495 ---- ---- 211.70A 211.70A 221.10 -16.00 237.10 1500 ---- ---- 207.90A 207.90A 217.20 -15.90 233.10 1505 ---- ---- 204.10A 204.10A 213.30 -15.80 229.10 1510 ---- ---- 200.30A 200.30A 209.50 -15.70 225.20 1515 ---- ---- 196.60A 196.60A 205.70 -15.60 221.30 1520 ---- ---- 192.90A 192.90A 202.00 -15.40 217.40 1525 ---- ---- 189.30A 189.30A 198.30 -15.30 213.60 1530 ---- ---- 185.70A 185.70A 194.60 -15.20 209.80 1535 ---- ---- 182.10A 182.10A 191.00 -15.10 206.10 1540 ---- ---- 178.60A 178.60A 187.40 -14.90 202.30 1545 ---- ---- 175.10A 175.10A 183.80 -14.90 198.70 1550 ---- ---- 171.70A 171.70A 180.30 -14.70 195.00 2 1555 ---- ---- 168.30A 168.30A 176.90 -14.50 191.40 1560 ---- ---- 165.00A 165.00A 173.40 -14.40 187.80 1565 ---- ---- 161.70A 161.70A 170.10 -14.20 184.30 1570 ---- ---- 158.40A 158.40A 166.70 -14.10 180.80 1575 ---- ---- 155.20A 155.20A 163.40 -14.00 177.40 1580 ---- ---- 152.00A 152.00A 160.20 -13.80 174.00 1585 ---- ---- 148.90A 148.90A 157.00 -13.60 170.60 1590 ---- ---- 145.80A 145.80A 153.80 -13.50 167.30 1595 ---- ---- 142.80A 142.80A 150.70 -13.30 164.00 1600 ---- ---- 139.80A 139.80A 147.60 -13.20 160.80 1605 ---- ---- 136.90A 136.90A 144.60 -13.00 157.60 1610 ---- ---- 134.00A 134.00A 141.60 -12.80 154.40 1615 ---- ---- 131.20A 131.20A 138.60 -12.70 151.30 1620 ---- ---- 128.40A 128.40A 135.70 -12.60 148.30 1625 ---- ---- 125.70A 125.70A 132.90 -12.40 145.30 1630 ---- ---- 123.00A 123.00A 130.10 -12.20 142.30 1635 ---- ---- 120.30A 120.30A 127.40 -12.00 139.40 1640 ---- ---- 117.70A 117.70A 124.70 -11.90 136.60 1645 ---- ---- 115.20A 115.20A 122.00 -11.70 1 133.70 2 1650 123.00 123.00 112.70A 112.70A 119.40 -11.60 1 131.00 1 1655 ---- ---- 110.20A 110.20A 116.80 -11.40 128.20 1660 ---- ---- 107.80A 107.80A 114.30 -11.30 125.60 1665 ---- ---- 105.50A 105.50A 111.90 -11.00 122.90 1 1670 112.00 112.00 103.20A 103.20A 109.50 -10.90 1 120.40 1 1675 ---- ---- 100.90A 100.90A 107.10 -10.70 117.80 1680 ---- ---- 98.70A 98.70A 104.80 -10.60 115.40 1685 ---- ---- 96.60A 96.60A 102.60 -10.30 112.90 1690 ---- ---- 94.50A 94.50A 100.30 -10.20 110.50 1695 ---- ---- 92.40A 92.40A 98.20 -10.00 108.20 1700 92.30 93.00 90.40A 91.40A 96.10 -9.80 8 105.90 23 238 1705 ---- ---- 88.40A 88.40A 94.00 -9.70 103.70 1710 ---- ---- 86.50A 86.50A 92.00 -9.50 101.50 1715 ---- ---- 84.60A 84.60A 90.00 -9.40 99.40 1720 ---- ---- 82.80A 82.80A 88.10 -9.20 97.30 4 1725 ---- ---- 81.00A 81.00A 86.20 -9.00 95.20 1730 ---- ---- 79.20A 79.20A 84.40 -8.80 93.20 1735 ---- ---- 77.50A 77.50A 82.60 -8.70 91.30 1 1740 ---- ---- 75.90A 75.90A 80.80 -8.50 89.30 1745 ---- ---- 74.30A 74.30A 79.10 -8.40 87.50 1750 ---- ---- 72.70A 72.70A 77.40 -8.20 85.60 200 420 1755 ---- ---- 71.10A 71.10A 75.80 -8.10 83.90 1760 ---- ---- 69.60A 69.60A 74.20 -7.90 82.10 1765 ---- ---- 68.10A 68.10A 72.70 -7.70 80.40 1770 ---- ---- 66.70A 66.70A 71.10 -7.60 78.70 1775 ---- ---- 65.30A 65.30A 69.70 -7.40 77.10 810 1780 ---- ---- 63.90A 63.90A 68.20 -7.30 75.50 1785 ---- ---- 62.60A 62.60A 66.80 -7.20 74.00 1790 ---- ---- 61.30A 61.30A 65.40 -7.10 72.50 1795 ---- ---- 60.00A 60.00A 64.10 -6.90 71.00 1800 ---- ---- 58.80A 58.80A 62.80 -6.80 69.60 8 1805 ---- ---- 57.60A 57.60A 61.50 -6.70 68.20 1810 ---- ---- 56.40A 56.40A 60.30 -6.50 66.80 1815 ---- ---- 55.30A 55.30A 59.10 -6.40 65.50 1820 ---- ---- 54.20A 54.20A 57.90 -6.20 64.10 1825 ---- ---- 53.10A 53.10A 56.70 -6.20 62.90 1830 ---- ---- 52.00A 52.00A 55.60 -6.00 61.60 1000 1835 ---- ---- 51.00A 51.00A 54.50 -5.90 60.40 1840 ---- ---- 50.00A 50.00A 53.50 -5.70 59.20 1845 ---- ---- 49.00A 49.00A 52.40 -5.70 58.10 1850 ---- ---- 48.00A 48.00A 51.40 -5.60 57.00 34 1855 ---- ---- 47.10A 47.10A 50.40 -5.50 55.90 7 1860 ---- ---- 46.20A 46.20A 49.40 -5.40 54.80 1865 ---- ---- 45.30A 45.30A 48.50 -5.20 53.70 1870 ---- ---- 44.40A 44.40A 47.60 -5.10 52.70 1875 ---- ---- 43.60A 43.60A 46.70 -5.00 51.70 1880 ---- ---- 42.70A 42.70A 45.80 -4.90 50.70 1885 ---- ---- 41.90A 41.90A 44.90 -4.90 49.80 9 1890 ---- ---- 41.10A 41.10A 44.10 -4.70 48.80 1895 ---- ---- 40.40A 40.40A 43.30 -4.60 47.90 1900 ---- ---- 39.60A 39.60A 42.50 -4.50 42 47.00 354 1905 ---- ---- 38.80A 38.80A 41.70 -4.50 46.20 1910 ---- ---- 38.10A 38.10A 40.90 -4.40 45.30 1915 ---- ---- 37.40A 37.40A 40.20 -4.30 44.50 1920 ---- ---- 36.80A 36.80A 39.40 -4.30 43.70 1925 ---- ---- 36.10A 36.10A 38.70 -4.20 42.90 1930 ---- ---- 35.40A 35.40A 38.00 -4.10 42.10 1935 ---- ---- 34.80A 34.80A 37.30 -4.00 41.30 1940 ---- ---- 34.20A 34.20A 36.70 -3.90 40.60 1945 ---- ---- 33.60A 33.60A 36.00 -3.90 39.90 1950 ---- ---- 33.00A 33.00A 35.40 -3.80 39.20 1955 ---- ---- 32.40A 32.40A 34.80 -3.70 38.50 1960 ---- ---- 31.90A 31.90A 34.20 -3.60 37.80 250 1965 ---- ---- 31.30A 31.30A 33.60 -3.50 37.10 1970 ---- ---- 30.80A 30.80A 33.00 -3.50 36.50 1975 ---- ---- 30.20A 30.20A 32.40 -3.40 35.80 1980 ---- ---- 29.70A 29.70A 31.90 -3.30 35.20 1985 ---- ---- 29.20A 29.20A 31.30 -3.30 34.60 1990 ---- ---- 28.70A 28.70A 30.80 -3.20 34.00 1995 ---- ---- 28.30A 28.30A 30.30 -3.10 33.40 2000 ---- ---- 27.80A 27.80A 29.80 -3.10 32.90 637 2005 ---- ---- 27.30A 27.30A 29.30 -3.00 32.30 2010 ---- ---- 26.90A 26.90A 28.80 -3.00 31.80 2015 ---- ---- 26.40A 26.40A 28.30 -3.00 31.30 2020 ---- ---- 26.00A 26.00A 27.90 -2.80 30.70 2025 ---- ---- 25.60A 25.60A 27.40 -2.80 30.20 420 2030 ---- ---- 25.20A 25.20A 27.00 -2.70 29.70 2035 ---- ---- 24.80A 24.80A 26.50 -2.80 29.30 2040 ---- ---- 24.40A 24.40A 26.10 -2.70 28.80 1 2045 ---- ---- 24.00A 24.00A 25.70 -2.60 28.30 2050 ---- ---- 23.60A 23.60A 25.30 -2.60 27.90 44 2055 ---- ---- 23.20A 23.20A 24.90 -2.50 27.40 2060 ---- ---- 22.90A 22.90A 24.50 -2.50 27.00 2065 ---- ---- 22.50A 22.50A 24.10 -2.40 26.50 2070 ---- ---- 22.20A 22.20A 23.70 -2.40 26.10 2075 ---- ---- 21.80A 21.80A 23.40 -2.30 25.70 2080 ---- ---- 21.50A 21.50A 23.00 -2.30 25.30 2085 ---- ---- 21.20A 21.20A 22.70 -2.20 24.90 2090 ---- ---- 20.90A 20.90A 22.30 -2.20 24.50 2095 ---- ---- 20.50A 20.50A 22.00 -2.20 24.20 2100 ---- ---- 20.20A 20.20A 21.60 -2.20 23.80 2105 ---- ---- 19.90A 19.90A 21.30 -2.10 23.40 2110 ---- ---- 19.60A 19.60A 21.00 -2.10 23.10 2115 ---- ---- 19.30A 19.30A 20.70 -2.00 22.70 2120 ---- ---- 19.10A 19.10A 20.40 -2.00 22.40 2125 ---- ---- 18.80A 18.80A 20.10 -1.90 22.00 2130 ---- ---- 18.50A 18.50A 19.80 -1.90 21.70 2135 ---- ---- 18.20A 18.20A 19.50 -1.90 21.40 2140 ---- ---- 18.00A 18.00A 19.20 -1.90 21.10 2145 ---- ---- 17.70A 17.70A 18.90 -1.80 20.70 2150 ---- ---- 17.50A 17.50A 18.60 -1.80 20.40 525 2155 ---- ---- 17.20A 17.20A 18.40 -1.70 20.10 2160 ---- ---- 17.00A 17.00A 18.10 -1.70 19.80 2165 ---- ---- 16.70A 16.70A 17.80 -1.80 19.60 2170 ---- ---- 16.50A 16.50A 17.60 -1.70 19.30 2175 ---- ---- 16.30A 16.30A 17.30 -1.70 19.00 36 2180 ---- ---- 16.00A 16.00A 17.10 -1.60 18.70 2185 ---- ---- 15.80A 15.80A 16.80 -1.70 18.50 2190 ---- ---- 15.60A 15.60A 16.60 -1.60 18.20 2195 ---- ---- 15.40A 15.40A 16.40 -1.50 17.90 2200 ---- ---- 15.20A 15.20A 16.10 -1.60 17.70 426 2205 ---- ---- 15.00A 15.00A 15.90 -1.50 17.40 2210 ---- ---- 14.80A 14.80A 15.70 -1.50 17.20 2215 ---- ---- 14.60A 14.60A 15.50 -1.50 17.00 2220 ---- ---- 14.40A 14.40A 15.30 -1.40 16.70 2225 ---- ---- 14.20A 14.20A 15.10 -1.40 16.50 2230 ---- ---- 14.00A 14.00A 14.90 -1.40 16.30 2235 ---- ---- 13.80A 13.80A 14.70 -1.30 16.00 2240 ---- ---- 13.60A 13.60A 14.50 -1.30 15.80 2245 ---- ---- 13.40A 13.40A 14.30 -1.30 15.60 2250 ---- ---- 13.30A 13.30A 14.10 -1.30 15.40 2255 ---- ---- 13.10A 13.10A 13.90 -1.30 15.20 2260 ---- ---- 12.90A 12.90A 13.70 -1.30 15.00 2265 ---- ---- 12.80A 12.80A 13.50 -1.30 14.80 2270 ---- ---- 12.60A 12.60A 13.30 -1.30 14.60 2275 ---- ---- 12.40A 12.40A 13.20 -1.20 14.40 2280 ---- ---- 12.30A 12.30A 13.00 -1.20 14.20 2290 ---- ---- 12.00A 12.00A 12.70 -1.10 13.80 2300 ---- ---- 11.70A 11.70A 12.30 -1.20 13.50 1 40 2310 ---- ---- 11.40A 11.40A 12.00 -1.10 13.10 2 2320 ---- ---- 11.10A 11.10A 11.70 -1.10 12.80 2325 ---- ---- 11.00A 11.00A 11.60 -1.10 12.70 2330 ---- ---- 10.80A 10.80A 11.40 -1.10 12.50 2340 ---- ---- 10.60A 10.60A 11.20 -1.00 12.20 2350 ---- ---- 10.30A 10.30A 10.90 -1.00 11.90 2360 ---- ---- 10.10A 10.10A 10.60 -1.00 11.60 2370 ---- ---- 9.90A 9.90A 10.40 -.90 11.30 2375 ---- ---- 9.70A 9.70A 10.20 -1.00 11.20 2380 ---- ---- 9.60A 9.60A 10.10 -.90 11.00 2400 ---- ---- 9.20A 9.20A 9.70 -.80 10.50 1 2425 ---- ---- 8.70A 8.70A 9.10 -.80 9.90 2450 ---- ---- 8.20A 8.20A 8.60 -.80 9.40 2475 ---- ---- 7.80A 7.80A 8.10 -.70 8.80 2500 ---- ---- 7.30A 7.30A 7.60 -.70 8.30 25 2525 ---- ---- 6.90A 6.90A 7.20 -.70 7.90 2550 ---- ---- 6.60A 6.60A 6.80 -.70 7.50 2575 ---- ---- 6.30A 6.30A 6.50 -.60 7.10 825 2600 ---- ---- 6.00A 6.00A 6.10 -.60 6.70 3000 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 900 4000 ---- ---- ---- ---- 1.30 -.20 1.50 2 OG SEP23 Gold Option CALL 1200 ---- ---- 494.50A 494.50A 505.60 -18.90 524.50 1225 ---- ---- ---- ---- 480.90 -18.70 499.60 1250 447.90 447.90 445.80A 447.40A 456.40 -18.70 1 475.10 1275 ---- ---- ---- ---- 432.30 -18.40 450.70 1300 ---- ---- 398.20A 398.20A 408.50 -18.20 426.70 1325 ---- ---- ---- ---- 384.90 -18.10 403.00 1350 ---- ---- 351.80A 351.80A 361.80 -17.80 379.60 1375 ---- ---- 329.20A 329.20A 339.00 -17.60 356.60 1400 ---- ---- 307.10A 307.10A 316.70 -17.40 334.10 1410 ---- ---- 298.40A 298.40A 307.90 -17.30 325.20 1420 ---- ---- 289.90A 289.90A 299.20 -17.20 316.40 1425 ---- ---- 285.60A 285.60A 294.90 -17.10 312.00 1430 ---- ---- 281.30A 281.30A 290.60 -17.00 307.60 1440 ---- ---- 273.00A 273.00A 282.10 -16.90 299.00 1450 ---- ---- 264.70A 264.70A 273.70 -16.80 290.50 1460 ---- ---- 256.50A 256.50A 265.40 -16.60 282.00 1470 ---- ---- 248.40A 248.40A 257.20 -16.50 273.70 1475 ---- ---- 244.40A 244.40A 253.20 -16.30 269.50 1480 ---- ---- 240.50A 240.50A 249.20 -16.20 265.40 1490 ---- ---- 232.60A 232.60A 241.20 -16.10 257.30 1500 ---- ---- 224.90A 224.90A 233.40 -15.90 249.30 1505 ---- ---- 221.10A 221.10A 229.60 -15.80 245.40 1510 ---- ---- 217.40A 217.40A 225.70 -15.70 241.40 1515 ---- ---- 213.70A 213.70A 222.00 -15.50 237.50 1520 ---- ---- 210.00A 210.00A 218.20 -15.50 233.70 1525 ---- ---- 206.30A 206.30A 214.50 -15.40 229.90 1530 ---- ---- 202.70A 202.70A 210.80 -15.30 226.10 1535 ---- ---- 199.10A 199.10A 207.20 -15.10 222.30 1540 ---- ---- 195.60A 195.60A 203.50 -15.10 218.60 1545 ---- ---- 192.10A 192.10A 200.00 -14.90 214.90 1550 ---- ---- 188.60A 188.60A 196.40 -14.80 211.20 1555 ---- ---- 185.20A 185.20A 193.00 -14.60 207.60 1560 ---- ---- 181.80A 181.80A 189.50 -14.50 204.00 1565 ---- ---- 178.50A 178.50A 186.10 -14.40 200.50 1570 ---- ---- 175.20A 175.20A 182.70 -14.30 197.00 1575 ---- ---- 171.90A 171.90A 179.40 -14.10 193.50 1580 ---- ---- 168.70A 168.70A 176.10 -14.00 190.10 1585 173.80 173.80 165.60A 174.50B 172.90 -13.80 1 186.70 1590 ---- ---- 162.40A 162.40A 169.60 -13.70 183.30 1595 ---- ---- 159.40A 159.40A 166.50 -13.50 180.00 1600 ---- ---- 156.30A 156.30A 163.40 -13.30 176.70 1605 ---- ---- 153.40A 153.40A 160.30 -13.20 173.50 1610 ---- ---- 150.40A 150.40A 157.30 -13.00 170.30 1615 ---- ---- 147.50A 147.50A 154.30 -12.90 167.20 1 1620 ---- ---- 144.70A 144.70A 151.30 -12.80 164.10 1625 ---- ---- 141.90A 141.90A 148.40 -12.60 161.00 1630 ---- ---- 139.10A 139.10A 145.60 -12.40 158.00 1635 ---- ---- 136.40A 136.40A 142.80 -12.30 155.10 1640 ---- ---- 133.70A 133.70A 140.00 -12.10 152.10 1645 ---- ---- 131.10A 131.10A 137.30 -12.00 149.30 1650 ---- ---- 128.50A 128.50A 134.60 -11.80 146.40 1655 ---- ---- 126.00A 126.00A 132.00 -11.60 143.60 1660 ---- ---- 123.50A 123.50A 129.40 -11.50 140.90 1665 ---- ---- 121.00A 121.00A 126.90 -11.30 138.20 1670 ---- ---- 118.60A 118.60A 124.40 -11.20 135.60 1675 ---- ---- 116.30A 116.30A 121.90 -11.10 133.00 1680 ---- ---- 114.00A 114.00A 119.50 -10.90 130.40 1685 ---- ---- 111.70A 111.70A 117.20 -10.70 127.90 1690 ---- ---- 109.50A 109.50A 114.90 -10.50 125.40 1695 ---- ---- 107.30A 107.30A 112.60 -10.40 123.00 1700 ---- ---- 105.20A 105.20A 110.40 -10.20 3 120.60 2 1705 ---- ---- 103.10A 103.10A 108.20 -10.10 118.30 1710 ---- ---- 101.10A 101.10A 106.10 -9.90 116.00 1715 ---- ---- 99.10A 99.10A 104.00 -9.80 113.80 1720 ---- ---- 97.10A 97.10A 101.90 -9.70 111.60 1725 ---- ---- 95.20A 95.20A 99.90 -9.50 109.40 1730 ---- ---- 93.30A 93.30A 97.90 -9.40 107.30 1735 ---- ---- 91.50A 91.50A 96.00 -9.20 105.20 1740 ---- ---- 89.70A 89.70A 94.10 -9.10 103.20 1745 ---- ---- 87.90A 87.90A 92.30 -8.90 101.20 1750 ---- ---- 86.20A 86.20A 90.50 -8.80 99.30 1755 ---- ---- 84.50A 84.50A 88.70 -8.60 97.30 1760 ---- ---- 82.90A 82.90A 87.00 -8.50 95.50 1765 ---- ---- 81.30A 81.30A 85.30 -8.30 93.60 1770 ---- ---- 79.70A 79.70A 83.70 -8.10 91.80 1775 ---- ---- 78.20A 78.20A 82.10 -8.00 90.10 1780 ---- ---- 76.70A 76.70A 80.50 -7.90 88.40 1785 ---- ---- 75.20A 75.20A 79.00 -7.70 86.70 16 1790 ---- ---- 73.70A 73.70A 77.50 -7.50 85.00 1795 ---- ---- 72.30A 72.30A 76.00 -7.40 83.40 1800 ---- ---- 71.00A 71.00A 74.60 -7.30 81.90 2000 1805 ---- ---- 69.60A 69.60A 73.20 -7.10 80.30 1810 ---- ---- 68.30A 68.30A 71.80 -7.00 78.80 1815 ---- ---- 67.00A 67.00A 70.40 -7.00 77.40 1820 ---- ---- 65.80A 65.80A 69.10 -6.80 75.90 1825 ---- ---- 64.60A 64.60A 67.80 -6.70 74.50 1830 ---- ---- 63.40A 63.40A 66.60 -6.60 73.20 1835 ---- ---- 62.20A 62.20A 65.40 -6.40 71.80 1840 ---- ---- 61.10A 61.10A 64.20 -6.30 70.50 1845 ---- ---- 60.00A 60.00A 63.00 -6.20 69.20 1850 ---- ---- 58.90A 58.90A 61.90 -6.10 68.00 1855 ---- ---- 57.80A 57.80A 60.70 -6.10 66.80 1860 ---- ---- 56.80A 56.80A 59.60 -5.90 65.50 1865 ---- ---- 55.80A 55.80A 58.60 -5.80 64.40 1870 ---- ---- 54.80A 54.80A 57.50 -5.70 63.20 1875 ---- ---- 53.80A 53.80A 56.50 -5.60 62.10 1880 ---- ---- 52.80A 52.80A 55.50 -5.50 61.00 1885 ---- ---- 51.90A 51.90A 54.60 -5.30 59.90 1890 ---- ---- 51.00A 51.00A 53.60 -5.30 58.90 1895 ---- ---- 50.10A 50.10A 52.70 -5.10 57.80 1900 ---- ---- 49.30A 49.30A 51.80 -5.00 56.80 1905 ---- ---- 48.40A 48.40A 50.90 -5.00 55.90 1910 ---- ---- 47.60A 47.60A 50.00 -4.90 54.90 1915 ---- ---- 46.80A 46.80A 49.20 -4.80 54.00 1920 ---- ---- 46.00A 46.00A 48.40 -4.60 53.00 1925 ---- ---- 45.20A 45.20A 47.60 -4.50 52.10 1930 ---- ---- 44.50A 44.50A 46.80 -4.50 51.30 1935 ---- ---- 43.70A 43.70A 46.00 -4.40 50.40 1940 ---- ---- 42.90A 42.90A 45.20 -4.40 49.60 1945 ---- ---- 42.20A 42.20A 44.50 -4.20 48.70 1950 ---- ---- 41.50A 41.50A 43.80 -4.10 47.90 1955 ---- ---- 40.80A 40.80A 43.00 -4.10 47.10 1960 ---- ---- 40.20A 40.20A 42.40 -4.00 46.40 1965 ---- ---- 39.50A 39.50A 41.70 -3.90 45.60 1970 ---- ---- 38.90A 38.90A 41.00 -3.90 44.90 1975 ---- ---- 38.30A 38.30A 40.40 -3.80 89 44.20 750 1980 ---- ---- 37.70A 37.70A 39.70 -3.70 43.40 1985 ---- ---- 37.10A 37.10A 39.10 -3.70 42.80 1990 ---- ---- 36.50A 36.50A 38.50 -3.60 42.10 1995 ---- ---- 35.90A 35.90A 37.90 -3.50 41.40 2000 ---- ---- 35.40A 35.40A 37.30 -3.50 40.80 5400 2005 ---- ---- 34.80A 34.80A 36.70 -3.40 40.10 2010 ---- ---- 34.30A 34.30A 36.20 -3.30 39.50 2015 ---- ---- 33.80A 33.80A 35.60 -3.30 38.90 2020 ---- ---- 33.30A 33.30A 35.10 -3.20 38.30 2025 ---- ---- 32.80A 32.80A 34.50 -3.20 37.70 2030 ---- ---- 32.30A 32.30A 34.00 -3.10 37.10 2035 ---- ---- 31.80A 31.80A 33.50 -3.00 36.50 2040 ---- ---- 31.30A 31.30A 33.00 -3.00 36.00 16 2045 ---- ---- 30.80A 30.80A 32.50 -2.90 35.40 2050 ---- ---- 30.40A 30.40A 32.10 -2.80 34.90 2055 ---- ---- 29.90A 29.90A 31.60 -2.80 34.40 2060 ---- ---- 29.50A 29.50A 31.10 -2.80 33.90 2065 ---- ---- 29.10A 29.10A 30.70 -2.70 33.40 2070 ---- ---- 28.70A 28.70A 30.20 -2.70 32.90 2075 ---- ---- 28.30A 28.30A 29.80 -2.60 32.40 2080 ---- ---- 27.90A 27.90A 29.40 -2.50 31.90 2085 ---- ---- 27.50A 27.50A 29.00 -2.40 31.40 2090 ---- ---- 27.10A 27.10A 28.50 -2.50 31.00 2095 ---- ---- 26.70A 26.70A 28.10 -2.40 30.50 2100 26.50 27.40B 26.30A 27.40B 27.70 -2.40 165 30.10 1 2105 ---- ---- 25.90A 25.90A 27.40 -2.20 29.60 2110 ---- ---- 25.60A 25.60A 27.00 -2.20 29.20 2115 ---- ---- 25.20A 25.20A 26.60 -2.20 28.80 2120 ---- ---- 24.90A 24.90A 26.20 -2.20 28.40 2125 ---- ---- 24.60A 24.60A 25.90 -2.10 28.00 2130 ---- ---- 24.20A 24.20A 25.50 -2.10 27.60 2135 ---- ---- 23.90A 23.90A 25.20 -2.00 27.20 2140 ---- ---- 23.60A 23.60A 24.80 -2.00 26.80 2145 ---- ---- 23.30A 23.30A 24.50 -2.00 26.50 2150 ---- ---- 22.90A 22.90A 24.20 -1.90 26.10 2155 ---- ---- 22.60A 22.60A 23.80 -1.90 25.70 2160 ---- ---- 22.30A 22.30A 23.50 -1.90 25.40 2165 ---- ---- 22.10A 22.10A 23.20 -1.90 25.10 2170 ---- ---- 21.80A 21.80A 22.90 -1.80 24.70 2175 ---- ---- 21.50A 21.50A 22.60 -1.80 24.40 2180 ---- ---- 21.20A 21.20A 22.30 -1.80 24.10 2185 ---- ---- 20.90A 20.90A 22.00 -1.70 23.70 2190 ---- ---- 20.70A 20.70A 21.70 -1.70 23.40 2195 ---- ---- 20.40A 20.40A 21.40 -1.70 23.10 2200 ---- ---- 20.10A 20.10A 21.10 -1.70 22.80 2205 ---- ---- 19.90A 19.90A 20.90 -1.60 22.50 2210 ---- ---- 19.60A 19.60A 20.60 -1.60 22.20 2215 ---- ---- 19.40A 19.40A 20.30 -1.60 21.90 2220 ---- ---- 19.10A 19.10A 20.10 -1.60 21.70 2225 ---- ---- 18.90A 18.90A 19.80 -1.60 21.40 2230 ---- ---- 18.70A 18.70A 19.60 -1.50 21.10 2235 ---- ---- 18.40A 18.40A 19.30 -1.50 20.80 2240 ---- ---- 18.20A 18.20A 19.10 -1.50 20.60 2245 ---- ---- 18.00A 18.00A 18.80 -1.50 20.30 2250 ---- ---- 17.80A 17.80A 18.60 -1.40 20.00 2255 ---- ---- 17.60A 17.60A 18.30 -1.50 19.80 2260 ---- ---- 17.30A 17.30A 18.10 -1.40 19.50 2265 ---- ---- 17.10A 17.10A 17.90 -1.40 19.30 2270 ---- ---- 16.90A 16.90A 17.70 -1.40 19.10 2275 ---- ---- 16.70A 16.70A 17.50 -1.30 18.80 2280 ---- ---- 16.50A 16.50A 17.20 -1.40 18.60 2290 ---- ---- 16.10A 16.10A 16.80 -1.30 18.10 2300 ---- ---- 15.80A 15.80A 16.40 -1.30 17.70 4 2310 ---- ---- 15.40A 15.40A 16.00 -1.20 17.20 2320 ---- ---- 15.10A 15.10A 15.60 -1.20 16.80 2325 ---- ---- 14.90A 14.90A 15.50 -1.10 16.60 2330 ---- ---- 14.70A 14.70A 15.30 -1.10 16.40 2340 ---- ---- 14.40A 14.40A 14.90 -1.10 16.00 2350 ---- ---- 14.10A 14.10A 14.60 -1.10 15.70 2360 ---- ---- 13.80A 13.80A 14.20 -1.10 15.30 2370 ---- ---- 13.50A 13.50A 13.90 -1.00 14.90 2375 ---- ---- 13.30A 13.30A 13.80 -1.00 14.80 2380 ---- ---- 13.20A 13.20A 13.60 -1.00 14.60 2400 ---- ---- 12.60A 12.60A 13.00 -.90 13.90 2425 ---- ---- 12.00A 12.00A 12.30 -.90 13.20 2450 ---- ---- 11.40A 11.40A 11.70 -.80 12.50 2475 ---- ---- 10.80A 10.80A 11.10 -.70 11.80 2490 ---- ---- 10.50A 10.50A 10.80 -.70 11.50 2500 ---- ---- 10.30A 10.30A 10.50 -.70 11.20 200 2525 ---- ---- 9.80A 9.80A 10.00 -.70 10.70 2550 ---- ---- 9.30A 9.30A 9.60 -.60 10.20 2575 ---- ---- 8.90A 8.90A 9.10 -.60 9.70 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 505.50 -19.00 524.50 1225 ---- ---- ---- ---- 480.50 -19.00 499.50 1250 ---- ---- ---- ---- 456.00 -18.70 474.70 1275 ---- ---- ---- ---- 431.90 -18.40 450.30 1300 ---- ---- ---- ---- 408.20 -18.10 426.30 1325 ---- ---- ---- ---- 385.10 -17.80 402.90 1350 ---- ---- ---- ---- 362.40 -17.50 379.90 1375 ---- ---- ---- ---- 340.30 -17.10 357.40 1400 ---- ---- ---- ---- 318.70 -16.70 335.40 1410 ---- ---- ---- ---- 310.20 -16.60 326.80 1420 ---- ---- ---- ---- 301.80 -16.50 318.30 1425 ---- ---- ---- ---- 297.60 -16.40 314.00 1430 ---- ---- ---- ---- 293.50 -16.30 309.80 1440 ---- ---- ---- ---- 285.30 -16.10 301.40 1450 ---- ---- ---- ---- 277.20 -16.00 293.20 1460 ---- ---- ---- ---- 269.30 -15.70 285.00 1470 ---- ---- ---- ---- 261.40 -15.60 277.00 1475 ---- ---- ---- ---- 257.50 -15.50 273.00 1480 ---- ---- ---- ---- 253.60 -15.40 269.00 1490 ---- ---- ---- ---- 246.00 -15.20 261.20 1500 ---- ---- ---- ---- 238.40 -15.00 253.40 1505 ---- ---- ---- ---- 234.70 -14.90 249.60 1510 ---- ---- ---- ---- 231.00 -14.80 245.80 1515 ---- ---- ---- ---- 227.30 -14.80 242.10 1520 ---- ---- ---- ---- 223.70 -14.60 238.30 1525 ---- ---- ---- ---- 220.10 -14.50 234.60 1530 ---- ---- ---- ---- 216.60 -14.40 231.00 1535 ---- ---- ---- ---- 213.00 -14.30 227.30 1540 ---- ---- ---- ---- 209.50 -14.20 223.70 1545 ---- ---- ---- ---- 206.00 -14.20 220.20 1550 ---- ---- ---- ---- 202.60 -14.00 216.60 1555 ---- ---- ---- ---- 199.20 -13.90 213.10 1560 ---- ---- ---- ---- 195.80 -13.90 209.70 1565 ---- ---- ---- ---- 192.50 -13.70 206.20 1570 ---- ---- ---- ---- 189.20 -13.60 202.80 1575 ---- ---- ---- ---- 186.00 -13.40 199.40 1580 ---- ---- ---- ---- 182.70 -13.40 196.10 1585 ---- ---- ---- ---- 179.50 -13.30 192.80 1590 ---- ---- ---- ---- 176.40 -13.20 189.60 1595 ---- ---- ---- ---- 173.30 -13.00 186.30 1600 ---- ---- ---- ---- 170.20 -13.00 183.20 1605 ---- ---- ---- ---- 167.20 -12.80 180.00 1610 ---- ---- ---- ---- 164.20 -12.70 176.90 1615 ---- ---- ---- ---- 161.20 -12.60 173.80 1620 ---- ---- ---- ---- 158.30 -12.50 170.80 1625 ---- ---- ---- ---- 155.40 -12.40 167.80 1630 ---- ---- ---- ---- 152.60 -12.20 164.80 1635 ---- ---- ---- ---- 149.80 -12.10 161.90 1640 ---- ---- ---- ---- 147.00 -12.10 159.10 1645 ---- ---- ---- ---- 144.30 -11.90 156.20 1650 ---- ---- ---- ---- 141.70 -11.70 153.40 1655 ---- ---- ---- ---- 139.00 -11.70 150.70 1660 ---- ---- ---- ---- 136.50 -11.50 148.00 1665 ---- ---- ---- ---- 133.90 -11.40 145.30 1670 ---- ---- ---- ---- 131.40 -11.30 142.70 1675 ---- ---- ---- ---- 129.00 -11.10 140.10 1680 ---- ---- ---- ---- 126.60 -11.00 137.60 1685 ---- ---- ---- ---- 124.20 -10.90 135.10 1690 ---- ---- ---- ---- 121.90 -10.70 132.60 1695 ---- ---- ---- ---- 119.70 -10.50 130.20 1700 ---- ---- ---- ---- 117.50 -10.40 127.90 1705 ---- ---- ---- ---- 115.30 -10.20 125.50 1710 ---- ---- ---- ---- 113.20 -10.00 123.20 1715 ---- ---- ---- ---- 111.10 -9.90 121.00 1720 ---- ---- ---- ---- 109.00 -9.80 118.80 1725 ---- ---- ---- ---- 107.00 -9.70 116.70 1730 ---- ---- ---- ---- 105.10 -9.40 114.50 1735 ---- ---- ---- ---- 103.20 -9.30 112.50 1740 ---- ---- ---- ---- 101.30 -9.10 110.40 1745 ---- ---- ---- ---- 99.50 -8.90 108.40 1750 ---- ---- ---- ---- 97.70 -8.80 106.50 1755 ---- ---- ---- ---- 95.90 -8.60 104.50 1760 ---- ---- ---- ---- 94.20 -8.40 102.60 1765 ---- ---- ---- ---- 92.50 -8.30 100.80 1770 ---- ---- ---- ---- 90.80 -8.20 99.00 1775 ---- ---- ---- ---- 89.20 -8.00 97.20 1780 ---- ---- ---- ---- 87.60 -7.80 95.40 1785 ---- ---- ---- ---- 86.00 -7.70 93.70 1790 ---- ---- ---- ---- 84.50 -7.50 92.00 1795 ---- ---- ---- ---- 83.00 -7.40 90.40 1800 ---- ---- ---- ---- 81.50 -7.30 88.80 23 1805 ---- ---- ---- ---- 80.00 -7.20 87.20 1810 ---- ---- ---- ---- 78.60 -7.00 85.60 1815 ---- ---- ---- ---- 77.20 -6.90 84.10 1820 ---- ---- ---- ---- 75.80 -6.80 82.60 1825 ---- ---- ---- ---- 74.50 -6.60 81.10 1830 ---- ---- ---- ---- 73.10 -6.60 79.70 1835 ---- ---- ---- ---- 71.80 -6.40 78.20 1840 ---- ---- ---- ---- 70.50 -6.30 76.80 1845 ---- ---- ---- ---- 69.30 -6.20 75.50 1850 ---- ---- ---- ---- 68.00 -6.10 74.10 1855 ---- ---- ---- ---- 66.80 -6.00 72.80 1860 ---- ---- ---- ---- 65.60 -5.90 71.50 1865 ---- ---- ---- ---- 64.40 -5.90 70.30 1870 ---- ---- ---- ---- 63.30 -5.70 69.00 1875 ---- ---- ---- ---- 62.20 -5.60 67.80 1880 ---- ---- ---- ---- 61.10 -5.50 66.60 1885 ---- ---- ---- ---- 60.00 -5.50 65.50 1890 ---- ---- ---- ---- 58.90 -5.40 64.30 1895 ---- ---- ---- ---- 57.90 -5.30 63.20 1900 ---- ---- ---- ---- 56.90 -5.20 62.10 1 15 1905 ---- ---- ---- ---- 55.90 -5.20 61.10 1910 ---- ---- ---- ---- 54.90 -5.10 60.00 1915 ---- ---- ---- ---- 54.00 -5.00 59.00 1920 ---- ---- ---- ---- 53.10 -4.90 58.00 1925 ---- ---- ---- ---- 52.20 -4.90 57.10 1930 ---- ---- ---- ---- 51.30 -4.80 56.10 1935 ---- ---- ---- ---- 50.40 -4.80 55.20 1940 ---- ---- ---- ---- 49.60 -4.70 54.30 1945 ---- ---- ---- ---- 48.80 -4.60 53.40 1950 ---- ---- ---- ---- 48.00 -4.60 52.60 1955 ---- ---- ---- ---- 47.20 -4.50 51.70 1960 ---- ---- ---- ---- 46.50 -4.40 50.90 1965 ---- ---- ---- ---- 45.80 -4.30 50.10 1970 ---- ---- ---- ---- 45.00 -4.40 49.40 1975 ---- ---- ---- ---- 44.40 -4.20 48.60 1980 ---- ---- ---- ---- 43.70 -4.20 47.90 1985 ---- ---- ---- ---- 43.00 -4.20 47.20 1990 ---- ---- ---- ---- 42.40 -4.10 46.50 1995 ---- ---- ---- ---- 41.80 -4.00 45.80 2000 ---- ---- ---- ---- 41.20 -3.90 45.10 2005 ---- ---- ---- ---- 40.60 -3.90 44.50 2010 ---- ---- ---- ---- 40.00 -3.80 43.80 2015 ---- ---- ---- ---- 39.40 -3.80 43.20 2020 ---- ---- ---- ---- 38.90 -3.70 42.60 2025 ---- ---- ---- ---- 38.30 -3.70 42.00 2030 ---- ---- ---- ---- 37.80 -3.60 41.40 2035 ---- ---- ---- ---- 37.30 -3.50 40.80 2040 ---- ---- ---- ---- 36.80 -3.50 40.30 2045 ---- ---- ---- ---- 36.30 -3.40 39.70 2050 ---- ---- ---- ---- 35.80 -3.40 39.20 2055 ---- ---- ---- ---- 35.40 -3.20 38.60 2060 ---- ---- ---- ---- 34.90 -3.20 38.10 2065 ---- ---- ---- ---- 34.40 -3.20 37.60 2070 ---- ---- ---- ---- 34.00 -3.10 37.10 2075 ---- ---- ---- ---- 33.50 -3.10 36.60 2080 ---- ---- ---- ---- 33.10 -3.00 36.10 2085 ---- ---- ---- ---- 32.70 -3.00 35.70 2090 ---- ---- ---- ---- 32.20 -3.00 35.20 2095 ---- ---- ---- ---- 31.80 -2.90 34.70 2100 ---- ---- ---- ---- 31.40 -2.90 34.30 23 2105 ---- ---- ---- ---- 31.00 -2.80 33.80 2110 ---- ---- ---- ---- 30.60 -2.70 33.30 2115 ---- ---- ---- ---- 30.20 -2.70 32.90 2120 ---- ---- ---- ---- 29.80 -2.70 32.50 2125 ---- ---- ---- ---- 29.40 -2.60 32.00 2130 ---- ---- ---- ---- 29.00 -2.60 31.60 2135 ---- ---- ---- ---- 28.70 -2.50 31.20 2140 ---- ---- ---- ---- 28.30 -2.50 30.80 2145 ---- ---- ---- ---- 27.90 -2.50 30.40 2150 ---- ---- ---- ---- 27.50 -2.50 30.00 2155 ---- ---- ---- ---- 27.20 -2.40 29.60 2160 ---- ---- ---- ---- 26.80 -2.40 29.20 2165 ---- ---- ---- ---- 26.50 -2.30 28.80 2170 ---- ---- ---- ---- 26.10 -2.30 28.40 2175 ---- ---- ---- ---- 25.80 -2.20 28.00 2180 ---- ---- ---- ---- 25.50 -2.20 27.70 2185 ---- ---- ---- ---- 25.10 -2.20 27.30 2190 ---- ---- ---- ---- 24.80 -2.10 26.90 2195 ---- ---- ---- ---- 24.50 -2.10 26.60 2200 ---- ---- ---- ---- 24.20 -2.00 26.20 14 2205 ---- ---- ---- ---- 23.80 -2.10 25.90 2210 ---- ---- ---- ---- 23.50 -2.10 25.60 2215 ---- ---- ---- ---- 23.20 -2.00 25.20 2220 ---- ---- ---- ---- 22.90 -2.00 24.90 2225 ---- ---- ---- ---- 22.60 -2.00 24.60 2230 ---- ---- ---- ---- 22.40 -1.90 24.30 2235 ---- ---- ---- ---- 22.10 -1.90 24.00 2240 ---- ---- ---- ---- 21.80 -1.90 23.70 2245 ---- ---- ---- ---- 21.50 -1.90 23.40 2250 ---- ---- ---- ---- 21.20 -1.90 23.10 2255 ---- ---- ---- ---- 21.00 -1.80 22.80 2260 ---- ---- ---- ---- 20.70 -1.80 22.50 2265 ---- ---- ---- ---- 20.40 -1.80 22.20 2270 ---- ---- ---- ---- 20.20 -1.80 22.00 2275 ---- ---- ---- ---- 19.90 -1.80 21.70 2280 ---- ---- ---- ---- 19.70 -1.70 21.40 2290 ---- ---- ---- ---- 19.20 -1.70 20.90 2300 ---- ---- ---- ---- 18.70 -1.70 20.40 2 2310 ---- ---- ---- ---- 18.30 -1.60 19.90 2320 ---- ---- ---- ---- 17.80 -1.70 19.50 2325 ---- ---- ---- ---- 17.60 -1.60 19.20 2330 ---- ---- ---- ---- 17.40 -1.60 19.00 2340 ---- ---- ---- ---- 17.00 -1.60 18.60 2350 ---- ---- ---- ---- 16.60 -1.50 18.10 2360 ---- ---- ---- ---- 16.20 -1.50 17.70 2370 ---- ---- ---- ---- 15.80 -1.50 17.30 2375 ---- ---- ---- ---- 15.60 -1.50 17.10 2380 ---- ---- ---- ---- 15.50 -1.40 16.90 2400 ---- ---- ---- ---- 14.80 -1.40 16.20 2425 ---- ---- ---- ---- 14.00 -1.40 15.40 2450 ---- ---- ---- ---- 13.20 -1.40 14.60 2475 ---- ---- ---- ---- 12.50 -1.30 13.80 2500 ---- ---- ---- ---- 11.90 -1.30 13.20 2525 ---- ---- ---- ---- 11.30 -1.30 12.60 2550 ---- ---- ---- ---- 10.80 -1.20 12.00 2575 ---- ---- ---- ---- 10.30 -1.10 11.40 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 496.80 -19.20 516.00 1250 ---- ---- ---- ---- 472.30 -18.90 491.20 1275 ---- ---- ---- ---- 448.30 -18.60 466.90 1300 ---- ---- ---- ---- 424.70 -18.40 443.10 1325 ---- ---- ---- ---- 401.70 -18.00 419.70 1350 ---- ---- ---- ---- 379.10 -17.70 396.80 1375 ---- ---- ---- ---- 357.00 -17.40 374.40 1400 ---- ---- ---- ---- 335.40 -17.10 352.50 1420 ---- ---- ---- ---- 318.60 -16.70 335.30 1425 ---- ---- ---- ---- 314.40 -16.70 331.10 1430 ---- ---- ---- ---- 310.30 -16.60 326.90 1440 ---- ---- ---- ---- 302.10 -16.40 318.50 1450 ---- ---- ---- ---- 294.00 -16.20 310.20 1460 ---- ---- ---- ---- 286.00 -16.10 302.10 1470 ---- ---- ---- ---- 278.10 -15.90 294.00 1475 ---- ---- ---- ---- 274.10 -15.90 290.00 1480 ---- ---- ---- ---- 270.20 -15.80 286.00 1490 ---- ---- ---- ---- 262.50 -15.60 278.10 1500 ---- ---- ---- ---- 254.90 -15.40 270.30 1510 ---- ---- ---- ---- 247.40 -15.20 262.60 1515 ---- ---- ---- ---- 243.70 -15.10 258.80 1520 ---- ---- ---- ---- 240.10 -15.00 255.10 1525 ---- ---- ---- ---- 236.40 -14.90 251.30 1530 ---- ---- ---- ---- 232.80 -14.80 247.60 1535 ---- ---- ---- ---- 229.20 -14.70 243.90 1540 ---- ---- ---- ---- 225.70 -14.60 240.30 1545 ---- ---- ---- ---- 222.20 -14.50 236.70 1550 ---- ---- ---- ---- 218.70 -14.40 233.10 1555 ---- ---- ---- ---- 215.20 -14.30 229.50 1560 ---- ---- ---- ---- 211.80 -14.20 226.00 1565 ---- ---- ---- ---- 208.40 -14.10 222.50 1570 ---- ---- ---- ---- 205.10 -13.90 219.00 1575 ---- ---- ---- ---- 201.70 -13.90 215.60 1580 ---- ---- ---- ---- 198.50 -13.70 212.20 1585 ---- ---- ---- ---- 195.20 -13.70 208.90 1590 ---- ---- ---- ---- 192.00 -13.60 205.60 1595 ---- ---- ---- ---- 188.80 -13.50 202.30 1600 ---- ---- ---- ---- 185.70 -13.30 199.00 1605 ---- ---- ---- ---- 182.60 -13.20 195.80 1610 ---- ---- ---- ---- 179.50 -13.10 192.60 1615 ---- ---- ---- ---- 176.50 -13.00 189.50 1620 ---- ---- ---- ---- 173.50 -12.90 186.40 1625 ---- ---- ---- ---- 170.60 -12.70 183.30 1630 ---- ---- ---- ---- 167.70 -12.60 180.30 1635 ---- ---- ---- ---- 164.80 -12.50 177.30 1640 ---- ---- ---- ---- 162.00 -12.40 174.40 1645 ---- ---- ---- ---- 159.20 -12.30 171.50 1650 ---- ---- ---- ---- 156.40 -12.20 168.60 1655 ---- ---- ---- ---- 153.70 -12.10 165.80 1660 ---- ---- ---- ---- 151.10 -11.90 163.00 1665 ---- ---- ---- ---- 148.40 -11.80 160.20 1670 ---- ---- ---- ---- 145.80 -11.70 157.50 1675 ---- ---- ---- ---- 143.30 -11.60 154.90 1680 ---- ---- ---- ---- 140.80 -11.40 152.20 1685 ---- ---- ---- ---- 138.30 -11.30 149.60 1690 ---- ---- ---- ---- 135.90 -11.20 147.10 1695 ---- ---- ---- ---- 133.50 -11.00 144.50 1700 ---- ---- ---- ---- 131.10 -11.00 142.10 1705 ---- ---- ---- ---- 128.80 -10.80 139.60 1710 ---- ---- ---- ---- 126.50 -10.70 137.20 1715 ---- ---- ---- ---- 124.20 -10.60 134.80 1720 ---- ---- ---- ---- 122.00 -10.50 132.50 1725 ---- ---- ---- ---- 119.80 -10.40 130.20 1730 ---- ---- ---- ---- 117.70 -10.20 127.90 1735 ---- ---- ---- ---- 115.60 -10.10 125.70 1740 ---- ---- ---- ---- 113.50 -10.00 123.50 1745 ---- ---- ---- ---- 111.40 -9.90 121.30 1750 ---- ---- ---- ---- 109.40 -9.80 119.20 1755 ---- ---- ---- ---- 107.50 -9.60 117.10 1760 ---- ---- ---- ---- 105.50 -9.60 115.10 1765 ---- ---- ---- ---- 103.60 -9.50 113.10 1770 ---- ---- ---- ---- 101.80 -9.30 111.10 1775 ---- ---- ---- ---- 99.90 -9.20 109.10 1780 ---- ---- ---- ---- 98.10 -9.10 107.20 1785 ---- ---- ---- ---- 96.40 -8.90 105.30 1790 ---- ---- ---- ---- 94.60 -8.90 103.50 1795 ---- ---- ---- ---- 92.90 -8.80 101.70 1800 ---- ---- ---- ---- 91.30 -8.60 99.90 1805 ---- ---- ---- ---- 89.60 -8.60 98.20 1810 ---- ---- ---- ---- 88.00 -8.50 96.50 1815 ---- ---- ---- ---- 86.50 -8.30 94.80 1820 ---- ---- ---- ---- 84.90 -8.20 93.10 1825 ---- ---- ---- ---- 83.40 -8.10 91.50 1830 ---- ---- ---- ---- 81.90 -8.00 89.90 1835 ---- ---- ---- ---- 80.50 -7.90 88.40 1840 ---- ---- ---- ---- 79.10 -7.80 86.90 1845 ---- ---- ---- ---- 77.70 -7.70 85.40 1850 ---- ---- ---- ---- 76.40 -7.60 84.00 1855 ---- ---- ---- ---- 75.00 -7.50 82.50 1860 ---- ---- ---- ---- 73.70 -7.40 81.10 1865 ---- ---- ---- ---- 72.50 -7.30 79.80 1870 ---- ---- ---- ---- 71.20 -7.30 78.50 1875 ---- ---- ---- ---- 70.00 -7.20 77.20 1880 ---- ---- ---- ---- 68.90 -7.00 75.90 1885 ---- ---- ---- ---- 67.70 -7.00 74.70 1890 ---- ---- ---- ---- 66.60 -6.80 73.40 1895 ---- ---- ---- ---- 65.50 -6.80 72.30 1900 ---- ---- ---- ---- 64.40 -6.70 71.10 1905 ---- ---- ---- ---- 63.40 -6.60 70.00 1910 ---- ---- ---- ---- 62.40 -6.50 68.90 1915 ---- ---- ---- ---- 61.40 -6.40 67.80 1920 ---- ---- ---- ---- 60.40 -6.30 66.70 1925 ---- ---- ---- ---- 59.50 -6.20 65.70 1930 ---- ---- ---- ---- 58.50 -6.20 64.70 1935 ---- ---- ---- ---- 57.60 -6.10 63.70 1940 ---- ---- ---- ---- 56.70 -6.10 62.80 1945 ---- ---- ---- ---- 55.90 -5.90 61.80 1950 ---- ---- ---- ---- 55.00 -5.90 60.90 1955 ---- ---- ---- ---- 54.20 -5.80 60.00 1960 ---- ---- ---- ---- 53.40 -5.70 59.10 1965 ---- ---- ---- ---- 52.60 -5.60 58.20 1970 ---- ---- ---- ---- 51.80 -5.60 57.40 1975 ---- ---- ---- ---- 51.10 -5.50 56.60 1980 ---- ---- ---- ---- 50.30 -5.40 55.70 1985 ---- ---- ---- ---- 49.60 -5.30 54.90 1990 ---- ---- ---- ---- 48.90 -5.30 54.20 1995 ---- ---- ---- ---- 48.20 -5.20 53.40 2000 ---- ---- ---- ---- 47.50 -5.10 52.60 2005 ---- ---- ---- ---- 46.80 -5.10 51.90 2010 ---- ---- ---- ---- 46.10 -5.10 51.20 2015 ---- ---- ---- ---- 45.50 -5.00 50.50 2020 ---- ---- ---- ---- 44.90 -4.90 49.80 2025 ---- ---- ---- ---- 44.20 -4.90 49.10 2030 ---- ---- ---- ---- 43.60 -4.80 48.40 2035 ---- ---- ---- ---- 43.00 -4.70 47.70 2040 ---- ---- ---- ---- 42.40 -4.70 47.10 2045 ---- ---- ---- ---- 41.80 -4.60 46.40 2050 ---- ---- ---- ---- 41.20 -4.60 45.80 2055 ---- ---- ---- ---- 40.70 -4.50 45.20 2060 ---- ---- ---- ---- 40.10 -4.50 44.60 2065 ---- ---- ---- ---- 39.60 -4.40 44.00 2070 ---- ---- ---- ---- 39.00 -4.40 43.40 2075 ---- ---- ---- ---- 38.50 -4.30 42.80 2080 ---- ---- ---- ---- 38.00 -4.20 42.20 2085 ---- ---- ---- ---- 37.50 -4.20 41.70 2090 ---- ---- ---- ---- 37.00 -4.10 41.10 2095 ---- ---- ---- ---- 36.50 -4.10 40.60 2100 ---- ---- ---- ---- 36.00 -4.00 40.00 2105 ---- ---- ---- ---- 35.50 -4.00 39.50 2110 ---- ---- ---- ---- 35.00 -4.00 39.00 2115 ---- ---- ---- ---- 34.60 -3.90 38.50 2120 ---- ---- ---- ---- 34.10 -3.90 38.00 2125 ---- ---- ---- ---- 33.70 -3.80 37.50 2130 ---- ---- ---- ---- 33.20 -3.80 37.00 2135 ---- ---- ---- ---- 32.80 -3.70 36.50 2140 ---- ---- ---- ---- 32.40 -3.70 36.10 2145 ---- ---- ---- ---- 32.00 -3.60 35.60 2150 ---- ---- ---- ---- 31.60 -3.60 35.20 2155 ---- ---- ---- ---- 31.20 -3.50 34.70 2160 ---- ---- ---- ---- 30.80 -3.50 34.30 2165 ---- ---- ---- ---- 30.40 -3.50 33.90 2170 ---- ---- ---- ---- 30.00 -3.40 33.40 2175 ---- ---- ---- ---- 29.60 -3.40 33.00 2180 ---- ---- ---- ---- 29.30 -3.30 32.60 2185 ---- ---- ---- ---- 28.90 -3.30 32.20 2190 ---- ---- ---- ---- 28.50 -3.30 31.80 2195 ---- ---- ---- ---- 28.20 -3.20 31.40 2200 ---- ---- ---- ---- 27.90 -3.20 31.10 2205 ---- ---- ---- ---- 27.50 -3.20 30.70 2210 ---- ---- ---- ---- 27.20 -3.10 30.30 2215 ---- ---- ---- ---- 26.90 -3.10 30.00 2220 ---- ---- ---- ---- 26.50 -3.10 29.60 2225 ---- ---- ---- ---- 26.20 -3.10 29.30 2230 ---- ---- ---- ---- 25.90 -3.00 28.90 2235 ---- ---- ---- ---- 25.60 -3.00 28.60 2240 ---- ---- ---- ---- 25.30 -3.00 28.30 2245 ---- ---- ---- ---- 25.00 -2.90 27.90 2250 ---- ---- ---- ---- 24.70 -2.90 27.60 2255 ---- ---- ---- ---- 24.50 -2.80 27.30 2260 ---- ---- ---- ---- 24.20 -2.80 27.00 2265 ---- ---- ---- ---- 23.90 -2.80 26.70 2270 ---- ---- ---- ---- 23.60 -2.80 26.40 2275 ---- ---- ---- ---- 23.40 -2.70 26.10 2280 ---- ---- ---- ---- 23.10 -2.70 25.80 2285 ---- ---- ---- ---- 22.90 -2.60 25.50 2290 ---- ---- ---- ---- 22.60 -2.60 25.20 2300 ---- ---- ---- ---- 22.10 -2.60 24.70 2310 ---- ---- ---- ---- 21.60 -2.60 24.20 2320 ---- ---- ---- ---- 21.20 -2.50 23.70 2325 ---- ---- ---- ---- 21.00 -2.40 23.40 2330 ---- ---- ---- ---- 20.70 -2.50 23.20 2340 ---- ---- ---- ---- 20.30 -2.40 22.70 2350 ---- ---- ---- ---- 19.90 -2.30 22.20 2360 ---- ---- ---- ---- 19.50 -2.30 21.80 2370 ---- ---- ---- ---- 19.10 -2.20 21.30 2375 ---- ---- ---- ---- 18.90 -2.20 21.10 2380 ---- ---- ---- ---- 18.70 -2.20 20.90 2400 ---- ---- ---- ---- 18.00 -2.10 20.10 2425 ---- ---- ---- ---- 17.20 -2.00 19.20 2450 ---- ---- ---- ---- 16.40 -1.90 18.30 2475 ---- ---- ---- ---- 15.70 -1.80 17.50 2500 ---- ---- ---- ---- 15.00 -1.80 16.80 2525 ---- ---- ---- ---- 14.40 -1.70 16.10 2550 ---- ---- ---- ---- 13.80 -1.70 15.50 2575 ---- ---- ---- ---- 13.30 -1.60 14.90 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 721.70 -19.30 741.00 1025 ---- ---- ---- ---- 696.70 -19.30 716.00 1050 ---- ---- ---- ---- 671.70 -19.30 691.00 1075 ---- ---- ---- ---- 646.70 -19.30 666.00 1080 ---- ---- ---- ---- 641.70 -19.30 661.00 1090 ---- ---- ---- ---- 631.70 -19.30 651.00 1100 ---- ---- ---- ---- 621.70 -19.30 641.00 1110 ---- ---- ---- ---- 611.70 -19.30 631.00 1120 ---- ---- ---- ---- 601.70 -19.30 621.00 1125 ---- ---- ---- ---- 596.70 -19.30 616.00 1130 ---- ---- ---- ---- 591.70 -19.30 611.00 1140 ---- ---- ---- ---- 581.70 -19.30 601.00 1150 ---- ---- ---- ---- 571.70 -19.30 591.00 1160 ---- ---- ---- ---- 561.70 -19.30 581.00 1170 ---- ---- ---- ---- 551.80 -19.20 571.00 1175 ---- ---- ---- ---- 546.80 -19.20 566.00 1180 ---- ---- ---- ---- 541.90 -19.10 561.00 1185 ---- ---- ---- ---- 536.90 -19.20 556.10 1190 ---- ---- ---- ---- 532.00 -19.10 551.10 1195 ---- ---- ---- ---- 527.10 -19.10 546.20 1200 ---- ---- ---- ---- 522.20 -19.10 541.30 1205 ---- ---- ---- ---- 517.30 -19.00 536.30 1210 ---- ---- ---- ---- 512.40 -19.00 531.40 1215 ---- ---- ---- ---- 507.60 -18.90 526.50 1220 ---- ---- ---- ---- 502.70 -19.00 521.70 1225 ---- ---- ---- ---- 497.90 -18.90 516.80 1230 ---- ---- ---- ---- 493.10 -18.80 511.90 1235 ---- ---- ---- ---- 488.30 -18.80 507.10 1240 ---- ---- ---- ---- 483.50 -18.80 502.30 1245 ---- ---- ---- ---- 478.70 -18.80 497.50 1250 ---- ---- ---- ---- 473.90 -18.70 492.60 1255 ---- ---- ---- ---- 469.20 -18.60 487.80 1260 ---- ---- ---- ---- 464.40 -18.70 483.10 1265 ---- ---- ---- ---- 459.70 -18.60 478.30 1270 ---- ---- ---- ---- 455.00 -18.50 473.50 1275 ---- ---- ---- ---- 450.30 -18.50 468.80 1280 ---- ---- ---- ---- 445.60 -18.50 464.10 1285 ---- ---- ---- ---- 440.90 -18.40 459.30 1290 ---- ---- ---- ---- 436.20 -18.40 454.60 1295 ---- ---- ---- ---- 431.60 -18.30 449.90 1300 ---- ---- ---- ---- 426.90 -18.40 445.30 1305 ---- ---- ---- ---- 422.30 -18.30 440.60 1310 ---- ---- ---- ---- 417.70 -18.20 435.90 1315 ---- ---- ---- ---- 413.10 -18.20 431.30 1320 ---- ---- ---- ---- 408.50 -18.20 426.70 1325 ---- ---- ---- ---- 403.90 -18.20 422.10 1330 ---- ---- ---- ---- 399.40 -18.10 417.50 1335 ---- ---- ---- ---- 394.80 -18.10 412.90 1340 ---- ---- ---- ---- 390.30 -18.00 408.30 1345 ---- ---- ---- ---- 385.80 -18.00 403.80 1350 ---- ---- ---- ---- 381.30 -18.00 399.30 1355 ---- ---- ---- ---- 376.90 -17.80 394.70 1360 ---- ---- ---- ---- 372.40 -17.80 390.20 1365 ---- ---- ---- ---- 368.00 -17.80 385.80 1370 ---- ---- ---- ---- 363.60 -17.70 381.30 1375 ---- ---- ---- ---- 359.20 -17.70 376.90 1380 ---- ---- ---- ---- 354.80 -17.60 372.40 1385 ---- ---- ---- ---- 350.40 -17.60 368.00 1390 ---- ---- ---- ---- 346.10 -17.50 363.60 1395 ---- ---- ---- ---- 341.80 -17.50 359.30 1400 ---- ---- ---- ---- 337.50 -17.40 354.90 1405 ---- ---- ---- ---- 333.20 -17.40 350.60 1410 ---- ---- ---- ---- 329.00 -17.30 346.30 1415 ---- ---- ---- ---- 324.80 -17.20 342.00 1420 ---- ---- ---- ---- 320.50 -17.20 337.70 1425 ---- ---- ---- ---- 316.40 -17.10 333.50 1430 ---- ---- ---- ---- 312.20 -17.10 329.30 1435 ---- ---- ---- ---- 308.10 -17.00 325.10 1440 ---- ---- ---- ---- 304.00 -16.90 320.90 1445 ---- ---- ---- ---- 299.90 -16.90 316.80 1450 ---- ---- ---- ---- 295.90 -16.80 312.70 1455 ---- ---- ---- ---- 291.80 -16.80 308.60 1460 ---- ---- ---- ---- 287.80 -16.70 304.50 1465 ---- ---- ---- ---- 283.90 -16.60 300.50 1470 ---- ---- ---- ---- 279.90 -16.50 296.40 1475 ---- ---- ---- ---- 276.00 -16.50 292.50 1480 ---- ---- ---- ---- 272.10 -16.40 288.50 1485 ---- ---- ---- ---- 268.30 -16.30 284.60 1490 ---- ---- ---- ---- 264.40 -16.30 280.70 1495 ---- ---- ---- ---- 260.60 -16.20 276.80 1500 ---- ---- ---- ---- 256.90 -16.00 272.90 1505 ---- ---- ---- ---- 253.20 -15.90 269.10 1510 ---- ---- ---- ---- 249.50 -15.80 265.30 1515 ---- ---- ---- ---- 245.80 -15.80 261.60 1520 ---- ---- ---- ---- 242.20 -15.70 257.90 1525 ---- ---- ---- ---- 238.60 -15.60 254.20 1530 ---- ---- ---- ---- 235.00 -15.50 250.50 1535 ---- ---- ---- ---- 231.50 -15.40 246.90 1540 ---- ---- ---- ---- 228.00 -15.30 243.30 1545 ---- ---- ---- ---- 224.50 -15.20 239.70 1550 ---- ---- ---- ---- 221.10 -15.10 236.20 1555 ---- ---- ---- ---- 217.70 -15.00 232.70 1560 ---- ---- ---- ---- 214.30 -15.00 229.30 1565 ---- ---- ---- ---- 211.00 -14.80 225.80 1570 ---- ---- ---- ---- 207.70 -14.70 222.40 1575 ---- ---- ---- ---- 204.50 -14.60 219.10 1580 ---- ---- ---- ---- 201.30 -14.50 215.80 1585 ---- ---- ---- ---- 198.10 -14.40 212.50 1590 ---- ---- ---- ---- 195.00 -14.20 209.20 1595 ---- ---- ---- ---- 191.90 -14.10 206.00 1600 ---- ---- ---- ---- 188.80 -14.10 202.90 95 1605 ---- ---- ---- ---- 185.80 -13.90 199.70 1610 ---- ---- ---- ---- 182.80 -13.80 196.60 1615 ---- ---- ---- ---- 179.90 -13.70 193.60 1620 ---- ---- ---- ---- 177.00 -13.50 190.50 1625 ---- ---- ---- ---- 174.20 -13.40 187.60 50 1630 ---- ---- ---- ---- 171.30 -13.30 184.60 1635 ---- ---- ---- ---- 168.60 -13.10 181.70 1640 ---- ---- ---- ---- 165.80 -13.00 178.80 1645 ---- ---- ---- ---- 163.10 -12.90 176.00 1650 ---- ---- ---- ---- 160.50 -12.70 173.20 1655 ---- ---- ---- ---- 157.80 -12.70 170.50 1660 ---- ---- ---- ---- 155.30 -12.40 167.70 1665 ---- ---- ---- ---- 152.70 -12.40 165.10 1670 ---- ---- ---- ---- 150.20 -12.20 162.40 1675 ---- ---- ---- ---- 147.80 -12.00 159.80 1 1680 ---- ---- ---- ---- 145.30 -12.00 157.30 1685 ---- ---- ---- ---- 143.00 -11.70 154.70 1690 ---- ---- ---- ---- 140.60 -11.60 152.20 1695 ---- ---- ---- ---- 138.30 -11.50 149.80 1700 ---- ---- ---- ---- 136.00 -11.40 147.40 16 156 1705 ---- ---- ---- ---- 133.80 -11.20 145.00 1710 ---- ---- ---- ---- 131.60 -11.10 142.70 1715 ---- ---- ---- ---- 129.40 -10.90 140.30 1720 ---- ---- ---- ---- 127.30 -10.80 138.10 1725 ---- ---- 121.80A 121.80A 125.20 -10.70 135.90 1730 ---- ---- ---- ---- 123.20 -10.50 133.70 1735 ---- ---- ---- ---- 121.20 -10.30 131.50 1740 ---- ---- ---- ---- 119.20 -10.20 129.40 1745 ---- ---- ---- ---- 117.20 -10.10 127.30 1750 ---- ---- ---- ---- 115.30 -9.90 125.20 550 1755 ---- ---- ---- ---- 113.40 -9.80 123.20 1760 ---- ---- ---- ---- 111.60 -9.60 121.20 1765 ---- ---- ---- ---- 109.80 -9.50 119.30 1770 ---- ---- ---- ---- 108.00 -9.40 117.40 1775 ---- ---- ---- ---- 106.30 -9.20 115.50 3 126 1780 ---- ---- ---- ---- 104.50 -9.10 113.60 1785 ---- ---- ---- ---- 102.90 -8.90 111.80 1790 ---- ---- ---- ---- 101.20 -8.80 110.00 1795 ---- ---- ---- ---- 99.60 -8.70 108.30 1800 ---- ---- 95.50A 95.50A 98.00 -8.50 106.50 13 8501 1805 ---- ---- ---- ---- 96.40 -8.50 104.90 1810 ---- ---- ---- ---- 94.90 -8.30 103.20 1815 ---- ---- ---- ---- 93.40 -8.20 101.60 1820 ---- ---- ---- ---- 91.90 -8.10 100.00 1825 ---- ---- ---- ---- 90.50 -7.90 98.40 1830 ---- ---- ---- ---- 89.10 -7.70 96.80 1835 ---- ---- ---- ---- 87.70 -7.60 95.30 1 1840 ---- ---- ---- ---- 86.30 -7.50 93.80 1845 ---- ---- ---- ---- 85.00 -7.40 92.40 1850 ---- ---- 81.60A 81.60A 83.70 -7.30 91.00 500 1855 ---- ---- ---- ---- 82.40 -7.10 89.50 1860 ---- ---- ---- ---- 81.10 -7.10 88.20 1865 ---- ---- ---- ---- 79.90 -6.90 86.80 1870 ---- ---- ---- ---- 78.70 -6.80 85.50 1875 ---- ---- ---- ---- 77.50 -6.70 84.20 1880 ---- ---- ---- ---- 76.30 -6.60 82.90 1885 ---- ---- ---- ---- 75.20 -6.40 81.60 1890 ---- ---- ---- ---- 74.00 -6.40 80.40 1 1895 ---- ---- ---- ---- 72.90 -6.30 79.20 1900 ---- ---- ---- ---- 71.90 -6.10 78.00 510 1905 ---- ---- ---- ---- 70.80 -6.10 76.90 1910 ---- ---- ---- ---- 69.80 -5.90 75.70 1915 ---- ---- ---- ---- 68.70 -5.90 74.60 1920 ---- ---- ---- ---- 67.70 -5.80 73.50 1925 ---- ---- ---- ---- 66.80 -5.60 72.40 1 1930 ---- ---- ---- ---- 65.80 -5.60 71.40 1935 ---- ---- ---- ---- 64.80 -5.50 70.30 1940 ---- ---- ---- ---- 63.90 -5.40 69.30 1 1945 ---- ---- ---- ---- 63.00 -5.30 68.30 1950 ---- ---- 60.90A 60.90A 62.10 -5.20 67.30 10032 1955 ---- ---- ---- ---- 61.20 -5.20 66.40 1960 ---- ---- ---- ---- 60.40 -5.00 65.40 1965 ---- ---- ---- ---- 59.50 -5.00 64.50 1970 ---- ---- ---- ---- 58.70 -4.90 63.60 1975 ---- ---- ---- ---- 57.90 -4.80 62.70 1980 ---- ---- ---- ---- 57.10 -4.70 61.80 1985 ---- ---- ---- ---- 56.30 -4.60 60.90 1990 ---- ---- ---- ---- 55.50 -4.60 60.10 1995 ---- ---- ---- ---- 54.80 -4.40 59.20 2000 ---- ---- 53.10A 53.10A 54.00 -4.40 58.40 1772 2005 ---- ---- ---- ---- 53.30 -4.30 57.60 2010 ---- ---- ---- ---- 52.60 -4.20 56.80 2015 ---- ---- ---- ---- 51.90 -4.20 56.10 2020 ---- ---- ---- ---- 51.20 -4.10 55.30 2025 ---- ---- ---- ---- 50.50 -4.00 54.50 2030 ---- ---- ---- ---- 49.80 -4.00 53.80 2035 ---- ---- ---- ---- 49.20 -3.90 53.10 2040 ---- ---- ---- ---- 48.50 -3.90 52.40 2045 ---- ---- ---- ---- 47.90 -3.80 51.70 2050 ---- ---- ---- ---- 47.30 -3.70 51.00 273 2055 ---- ---- ---- ---- 46.60 -3.70 50.30 2060 ---- ---- ---- ---- 46.00 -3.70 49.70 2065 ---- ---- ---- ---- 45.40 -3.60 49.00 2070 ---- ---- ---- ---- 44.90 -3.50 48.40 2075 ---- ---- 43.80A 43.80A 44.30 -3.50 47.80 80 2080 ---- ---- ---- ---- 43.70 -3.40 47.10 2085 ---- ---- ---- ---- 43.20 -3.30 46.50 2090 ---- ---- ---- ---- 42.60 -3.40 46.00 2095 ---- ---- ---- ---- 42.10 -3.30 45.40 2100 ---- ---- ---- ---- 41.60 -3.20 44.80 8783 2105 ---- ---- ---- ---- 41.10 -3.10 44.20 2110 ---- ---- ---- ---- 40.50 -3.20 43.70 2115 ---- ---- ---- ---- 40.00 -3.10 43.10 2120 ---- ---- ---- ---- 39.60 -3.00 42.60 2125 ---- ---- ---- ---- 39.10 -3.00 42.10 2130 ---- ---- ---- ---- 38.60 -3.00 41.60 2135 ---- ---- ---- ---- 38.10 -3.00 41.10 2140 ---- ---- ---- ---- 37.70 -2.90 40.60 2145 ---- ---- ---- ---- 37.20 -2.90 40.10 2150 ---- ---- ---- ---- 36.80 -2.80 39.60 335 2155 ---- ---- ---- ---- 36.30 -2.80 39.10 2160 ---- ---- ---- ---- 35.90 -2.80 38.70 2165 ---- ---- ---- ---- 35.50 -2.70 38.20 2170 ---- ---- ---- ---- 35.10 -2.70 37.80 2175 ---- ---- ---- ---- 34.70 -2.70 37.40 2180 ---- ---- ---- ---- 34.30 -2.60 36.90 2185 ---- ---- ---- ---- 33.90 -2.60 36.50 2190 ---- ---- ---- ---- 33.50 -2.60 36.10 2195 ---- ---- ---- ---- 33.10 -2.60 35.70 2200 ---- ---- ---- ---- 32.70 -2.60 35.30 121 2205 ---- ---- ---- ---- 32.40 -2.50 34.90 2210 ---- ---- ---- ---- 32.00 -2.50 34.50 2215 ---- ---- ---- ---- 31.60 -2.50 34.10 2220 ---- ---- ---- ---- 31.30 -2.50 33.80 2225 ---- ---- ---- ---- 30.90 -2.50 33.40 2230 ---- ---- ---- ---- 30.60 -2.50 33.10 2235 ---- ---- ---- ---- 30.30 -2.40 32.70 2240 ---- ---- ---- ---- 29.90 -2.50 32.40 2245 ---- ---- ---- ---- 29.60 -2.40 32.00 2250 ---- ---- 28.00A 28.00A 29.30 -2.40 31.70 9991 2255 ---- ---- ---- ---- 29.00 -2.40 31.40 2260 ---- ---- ---- ---- 28.70 -2.30 31.00 2265 ---- ---- ---- ---- 28.40 -2.30 30.70 2270 ---- ---- ---- ---- 28.10 -2.30 30.40 2275 ---- ---- ---- ---- 27.80 -2.30 30.10 2280 ---- ---- ---- ---- 27.50 -2.30 29.80 2285 ---- ---- ---- ---- 27.20 -2.30 29.50 2290 ---- ---- ---- ---- 26.90 -2.30 29.20 2295 ---- ---- ---- ---- 26.60 -2.40 29.00 2300 ---- ---- ---- ---- 26.30 -2.40 28.70 10 88 2305 ---- ---- ---- ---- 26.10 -2.30 28.40 2310 ---- ---- ---- ---- 25.80 -2.30 28.10 2315 ---- ---- ---- ---- 25.50 -2.40 27.90 2320 ---- ---- ---- ---- 25.30 -2.30 27.60 2325 ---- ---- ---- ---- 25.00 -2.40 27.40 2330 ---- ---- ---- ---- 24.80 -2.30 27.10 2335 ---- ---- ---- ---- 24.50 -2.40 26.90 2340 ---- ---- ---- ---- 24.30 -2.30 26.60 2345 ---- ---- ---- ---- 24.00 -2.40 26.40 2350 ---- ---- ---- ---- 23.80 -2.30 26.10 2360 ---- ---- ---- ---- 23.30 -2.40 25.70 2370 ---- ---- ---- ---- 22.90 -2.30 25.20 2375 ---- ---- ---- ---- 22.70 -2.30 25.00 2380 ---- ---- ---- ---- 22.50 -2.30 24.80 2390 ---- ---- ---- ---- 22.00 -2.30 24.30 2400 ---- ---- ---- ---- 21.60 -2.30 23.90 3 2410 ---- ---- ---- ---- 21.20 -2.30 23.50 2420 ---- ---- ---- ---- 20.80 -2.30 23.10 2425 ---- ---- ---- ---- 20.60 -2.30 22.90 2430 ---- ---- ---- ---- 20.40 -2.30 22.70 2440 ---- ---- ---- ---- 20.10 -2.30 22.40 2450 ---- ---- ---- ---- 19.70 -2.30 22.00 2475 ---- ---- ---- ---- 18.80 -2.30 21.10 2490 ---- ---- ---- ---- 18.30 -2.30 20.60 2500 ---- ---- 19.10A 19.10A 18.00 -2.20 20.20 99 5000 2525 ---- ---- ---- ---- 17.20 -2.20 19.40 2550 ---- ---- ---- ---- 16.50 -2.10 18.60 2575 ---- ---- ---- ---- 15.80 -2.00 17.80 2600 ---- ---- ---- ---- 15.10 -2.00 17.10 2625 ---- ---- ---- ---- 14.50 -1.90 16.40 2650 ---- ---- ---- ---- 13.90 -1.80 15.70 2700 ---- ---- ---- ---- 12.80 -1.60 14.40 1 2750 ---- ---- ---- ---- 11.90 -1.40 13.30 2800 ---- ---- ---- ---- 11.00 -1.20 12.20 410 3000 ---- ---- ---- ---- 8.30 -.50 8.80 5592 900 ---- ---- ---- ---- 821.70 -19.30 841.00 925 ---- ---- ---- ---- 796.70 -19.30 816.00 950 ---- ---- ---- ---- 771.70 -19.30 791.00 975 ---- ---- ---- ---- 746.70 -19.30 766.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 485.80 -19.30 505.10 1275 ---- ---- ---- ---- 461.30 -19.00 480.30 1300 ---- ---- ---- ---- 437.50 -18.60 456.10 1325 ---- ---- ---- ---- 414.30 -18.20 432.50 1350 ---- ---- ---- ---- 391.70 -17.90 409.60 1375 ---- ---- ---- ---- 369.80 -17.50 387.30 1400 ---- ---- ---- ---- 348.60 -17.10 365.70 1425 ---- ---- ---- ---- 328.00 -16.70 344.70 1430 ---- ---- ---- ---- 324.00 -16.60 340.60 1440 ---- ---- ---- ---- 316.00 -16.40 332.40 1450 ---- ---- ---- ---- 308.10 -16.30 324.40 1460 ---- ---- ---- ---- 300.40 -16.10 316.50 1470 ---- ---- ---- ---- 292.70 -15.90 308.60 1475 ---- ---- ---- ---- 288.90 -15.90 304.80 1480 ---- ---- ---- ---- 285.20 -15.70 300.90 1490 ---- ---- ---- ---- 277.80 -15.50 293.30 1500 ---- ---- ---- ---- 270.50 -15.30 285.80 1510 ---- ---- ---- ---- 263.30 -15.20 278.50 1520 ---- ---- ---- ---- 256.20 -15.00 271.20 1525 ---- ---- ---- ---- 252.70 -14.90 267.60 1530 ---- ---- ---- ---- 249.30 -14.70 264.00 1535 ---- ---- ---- ---- 245.80 -14.70 260.50 1540 ---- ---- ---- ---- 242.40 -14.60 257.00 1545 ---- ---- ---- ---- 239.00 -14.50 253.50 1550 ---- ---- ---- ---- 235.70 -14.40 250.10 1555 ---- ---- ---- ---- 232.40 -14.30 246.70 1560 ---- ---- ---- ---- 229.10 -14.20 243.30 1565 ---- ---- ---- ---- 225.90 -14.10 240.00 1570 ---- ---- ---- ---- 222.60 -14.00 236.60 1575 ---- ---- ---- ---- 219.50 -13.80 233.30 1580 ---- ---- ---- ---- 216.30 -13.80 230.10 1585 ---- ---- ---- ---- 213.20 -13.70 226.90 1590 ---- ---- ---- ---- 210.10 -13.60 223.70 1595 ---- ---- ---- ---- 207.00 -13.50 220.50 1600 ---- ---- ---- ---- 204.00 -13.30 217.30 1605 ---- ---- ---- ---- 201.00 -13.20 214.20 1610 ---- ---- ---- ---- 198.00 -13.20 211.20 1615 ---- ---- ---- ---- 195.10 -13.00 208.10 1620 ---- ---- ---- ---- 192.10 -13.00 205.10 1625 ---- ---- ---- ---- 189.30 -12.80 202.10 1630 ---- ---- ---- ---- 186.40 -12.80 199.20 1635 ---- ---- ---- ---- 183.60 -12.60 196.20 1640 ---- ---- ---- ---- 180.80 -12.50 193.30 1645 ---- ---- ---- ---- 178.10 -12.40 190.50 1650 ---- ---- ---- ---- 175.30 -12.40 187.70 1655 ---- ---- ---- ---- 172.70 -12.20 184.90 1660 ---- ---- ---- ---- 170.00 -12.10 182.10 1665 ---- ---- ---- ---- 167.40 -12.00 179.40 1670 ---- ---- ---- ---- 164.80 -11.80 176.60 1675 ---- ---- ---- ---- 162.20 -11.80 174.00 1680 ---- ---- ---- ---- 159.70 -11.60 171.30 1685 ---- ---- ---- ---- 157.20 -11.50 168.70 1690 ---- ---- ---- ---- 154.70 -11.40 166.10 1695 ---- ---- ---- ---- 152.30 -11.30 163.60 1700 ---- ---- ---- ---- 149.90 -11.20 161.10 1705 ---- ---- ---- ---- 147.50 -11.10 158.60 1710 ---- ---- ---- ---- 145.10 -11.00 156.10 1715 ---- ---- ---- ---- 142.80 -10.90 153.70 1720 ---- ---- ---- ---- 140.60 -10.70 151.30 1725 ---- ---- ---- ---- 138.30 -10.70 149.00 1730 ---- ---- ---- ---- 136.10 -10.60 146.70 1735 ---- ---- ---- ---- 133.90 -10.50 144.40 1740 ---- ---- ---- ---- 131.70 -10.40 142.10 1745 ---- ---- ---- ---- 129.60 -10.30 139.90 1750 ---- ---- ---- ---- 127.50 -10.20 137.70 1755 ---- ---- ---- ---- 125.50 -10.00 135.50 1760 ---- ---- ---- ---- 123.40 -10.00 133.40 1765 ---- ---- ---- ---- 121.40 -9.90 131.30 1770 ---- ---- ---- ---- 119.50 -9.70 129.20 1775 ---- ---- ---- ---- 117.50 -9.70 127.20 1780 ---- ---- ---- ---- 115.60 -9.50 125.10 1785 ---- ---- ---- ---- 113.80 -9.40 123.20 1790 ---- ---- ---- ---- 111.90 -9.30 121.20 1795 ---- ---- ---- ---- 110.10 -9.20 119.30 1800 ---- ---- ---- ---- 108.30 -9.10 117.40 1805 ---- ---- ---- ---- 106.60 -9.00 115.60 1810 ---- ---- ---- ---- 104.80 -8.90 113.70 1815 ---- ---- ---- ---- 103.20 -8.80 112.00 1820 ---- ---- ---- ---- 101.50 -8.70 110.20 1825 ---- ---- ---- ---- 99.90 -8.60 108.50 1830 ---- ---- ---- ---- 98.30 -8.50 106.80 1835 ---- ---- ---- ---- 96.70 -8.40 105.10 1840 ---- ---- ---- ---- 95.20 -8.30 103.50 1845 ---- ---- ---- ---- 93.70 -8.20 101.90 1850 ---- ---- ---- ---- 92.20 -8.10 100.30 1855 ---- ---- ---- ---- 90.70 -8.10 98.80 1860 ---- ---- ---- ---- 89.30 -8.00 97.30 1865 ---- ---- ---- ---- 87.90 -7.90 95.80 1870 ---- ---- ---- ---- 86.60 -7.70 94.30 1875 ---- ---- ---- ---- 85.30 -7.60 92.90 1880 ---- ---- ---- ---- 84.00 -7.50 91.50 1885 ---- ---- ---- ---- 82.70 -7.50 90.20 1890 ---- ---- ---- ---- 81.50 -7.40 88.90 1895 ---- ---- ---- ---- 80.20 -7.40 87.60 1900 ---- ---- ---- ---- 79.10 -7.20 86.30 1905 ---- ---- ---- ---- 77.90 -7.20 85.10 1910 ---- ---- ---- ---- 76.80 -7.00 83.80 1915 ---- ---- ---- ---- 75.70 -7.00 82.70 1920 ---- ---- ---- ---- 74.60 -6.90 81.50 1925 ---- ---- ---- ---- 73.60 -6.80 80.40 1930 ---- ---- ---- ---- 72.50 -6.80 79.30 1935 ---- ---- ---- ---- 71.50 -6.70 78.20 1940 ---- ---- ---- ---- 70.50 -6.60 77.10 1945 ---- ---- ---- ---- 69.60 -6.50 76.10 1950 ---- ---- ---- ---- 68.60 -6.50 75.10 1955 ---- ---- ---- ---- 67.70 -6.40 74.10 1960 ---- ---- ---- ---- 66.80 -6.30 73.10 1965 ---- ---- ---- ---- 65.90 -6.30 72.20 1970 ---- ---- ---- ---- 65.10 -6.20 71.30 1975 ---- ---- ---- ---- 64.20 -6.10 70.30 1980 ---- ---- ---- ---- 63.40 -6.00 69.40 1985 ---- ---- ---- ---- 62.60 -6.00 68.60 1990 ---- ---- ---- ---- 61.80 -5.90 67.70 1995 ---- ---- ---- ---- 61.00 -5.80 66.80 2000 ---- ---- ---- ---- 60.20 -5.80 66.00 2005 ---- ---- ---- ---- 59.50 -5.70 65.20 2010 ---- ---- ---- ---- 58.70 -5.70 64.40 2015 ---- ---- ---- ---- 58.00 -5.60 63.60 2020 ---- ---- ---- ---- 57.20 -5.60 62.80 2025 ---- ---- ---- ---- 56.50 -5.50 62.00 2030 ---- ---- ---- ---- 55.80 -5.40 61.20 2035 ---- ---- ---- ---- 55.10 -5.40 60.50 2040 ---- ---- ---- ---- 54.40 -5.30 59.70 2045 ---- ---- ---- ---- 53.70 -5.30 59.00 2050 ---- ---- ---- ---- 53.00 -5.20 58.20 2055 ---- ---- ---- ---- 52.40 -5.10 57.50 2060 ---- ---- ---- ---- 51.70 -5.10 56.80 2065 ---- ---- ---- ---- 51.10 -5.00 56.10 2070 ---- ---- ---- ---- 50.40 -5.00 55.40 2075 ---- ---- ---- ---- 49.80 -4.90 54.70 2080 ---- ---- ---- ---- 49.10 -4.90 54.00 2085 ---- ---- ---- ---- 48.50 -4.80 53.30 2090 ---- ---- ---- ---- 47.90 -4.70 52.60 2095 ---- ---- ---- ---- 47.30 -4.70 52.00 2100 ---- ---- ---- ---- 46.70 -4.60 51.30 2105 ---- ---- ---- ---- 46.10 -4.50 50.60 2110 ---- ---- ---- ---- 45.50 -4.50 50.00 2115 ---- ---- ---- ---- 44.90 -4.50 49.40 2120 ---- ---- ---- ---- 44.30 -4.40 48.70 2125 ---- ---- ---- ---- 43.70 -4.40 48.10 2130 ---- ---- ---- ---- 43.20 -4.30 47.50 2135 ---- ---- ---- ---- 42.60 -4.30 46.90 2140 ---- ---- ---- ---- 42.10 -4.20 46.30 2145 ---- ---- ---- ---- 41.50 -4.20 45.70 2150 ---- ---- ---- ---- 41.00 -4.20 45.20 2155 ---- ---- ---- ---- 40.50 -4.10 44.60 2160 ---- ---- ---- ---- 40.00 -4.00 44.00 2165 ---- ---- ---- ---- 39.50 -4.00 43.50 2170 ---- ---- ---- ---- 39.00 -3.90 42.90 2175 ---- ---- ---- ---- 38.50 -3.90 42.40 2180 ---- ---- ---- ---- 38.00 -3.90 41.90 2185 ---- ---- ---- ---- 37.50 -3.80 41.30 2190 ---- ---- ---- ---- 37.00 -3.80 40.80 2195 ---- ---- ---- ---- 36.60 -3.70 40.30 2200 ---- ---- ---- ---- 36.10 -3.70 39.80 2210 ---- ---- ---- ---- 35.20 -3.60 38.80 2220 ---- ---- ---- ---- 34.30 -3.60 37.90 2225 ---- ---- ---- ---- 33.90 -3.50 37.40 2230 ---- ---- ---- ---- 33.50 -3.50 37.00 2240 ---- ---- ---- ---- 32.70 -3.40 36.10 2250 ---- ---- ---- ---- 31.90 -3.30 35.20 2260 ---- ---- ---- ---- 31.10 -3.30 34.40 2270 ---- ---- ---- ---- 30.40 -3.20 33.60 2275 ---- ---- ---- ---- 30.00 -3.20 33.20 2280 ---- ---- ---- ---- 29.70 -3.10 32.80 2290 ---- ---- ---- ---- 29.00 -3.00 32.00 2300 ---- ---- ---- ---- 28.30 -3.00 31.30 7 2325 ---- ---- ---- ---- 26.70 -2.80 29.50 2350 ---- ---- ---- ---- 25.20 -2.70 27.90 2375 ---- ---- ---- ---- 23.80 -2.60 26.40 2400 ---- ---- ---- ---- 22.60 -2.40 25.00 2425 ---- ---- ---- ---- 21.40 -2.30 23.70 2450 ---- ---- ---- ---- 20.30 -2.20 22.50 2475 ---- ---- ---- ---- 19.30 -2.10 21.40 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 486.00 -19.10 505.10 1275 ---- ---- ---- ---- 461.90 -18.70 480.60 1300 ---- ---- ---- ---- 438.40 -18.40 456.80 1325 ---- ---- ---- ---- 415.60 -18.00 433.60 1350 ---- ---- ---- ---- 393.30 -17.70 411.00 1375 ---- ---- ---- ---- 371.80 -17.30 389.10 1400 ---- ---- ---- ---- 350.90 -16.90 367.80 1425 ---- ---- ---- ---- 330.60 -16.50 347.10 1430 ---- ---- ---- ---- 326.70 -16.40 343.10 1440 ---- ---- ---- ---- 318.80 -16.30 335.10 1450 ---- ---- ---- ---- 311.00 -16.10 327.10 1460 ---- ---- ---- ---- 303.40 -15.90 319.30 1470 ---- ---- ---- ---- 295.90 -15.70 311.60 1475 ---- ---- ---- ---- 292.10 -15.70 307.80 1480 ---- ---- ---- ---- 288.40 -15.60 304.00 1490 ---- ---- ---- ---- 281.10 -15.40 296.50 1500 ---- ---- ---- ---- 273.90 -15.20 289.10 1510 ---- ---- ---- ---- 266.80 -15.10 281.90 1520 ---- ---- ---- ---- 259.90 -14.80 274.70 1525 ---- ---- ---- ---- 256.40 -14.80 271.20 1530 ---- ---- ---- ---- 253.00 -14.70 267.70 1535 ---- ---- ---- ---- 249.60 -14.60 264.20 1540 ---- ---- ---- ---- 246.30 -14.40 260.70 1545 ---- ---- ---- ---- 242.90 -14.40 257.30 1550 ---- ---- ---- ---- 239.60 -14.30 253.90 1555 ---- ---- ---- ---- 236.40 -14.10 250.50 1560 ---- ---- ---- ---- 233.10 -14.10 247.20 1565 ---- ---- ---- ---- 229.90 -14.00 243.90 1570 ---- ---- ---- ---- 226.70 -13.90 240.60 1575 ---- ---- ---- ---- 223.60 -13.70 237.30 1580 ---- ---- ---- ---- 220.40 -13.70 234.10 1585 ---- ---- ---- ---- 217.30 -13.60 230.90 1590 ---- ---- ---- ---- 214.30 -13.40 227.70 1595 ---- ---- ---- ---- 211.20 -13.40 224.60 1600 ---- ---- ---- ---- 208.20 -13.30 221.50 1605 ---- ---- ---- ---- 205.20 -13.20 218.40 1610 ---- ---- ---- ---- 202.30 -13.00 215.30 1615 ---- ---- ---- ---- 199.30 -13.00 212.30 1620 ---- ---- ---- ---- 196.40 -12.90 209.30 1625 ---- ---- ---- ---- 193.60 -12.70 206.30 1630 ---- ---- ---- ---- 190.70 -12.70 203.40 1635 ---- ---- ---- ---- 187.90 -12.60 200.50 1640 ---- ---- ---- ---- 185.10 -12.50 197.60 1645 ---- ---- ---- ---- 182.40 -12.30 194.70 1650 ---- ---- ---- ---- 179.70 -12.20 191.90 1655 ---- ---- ---- ---- 177.00 -12.10 189.10 1660 ---- ---- ---- ---- 174.30 -12.00 186.30 1665 ---- ---- ---- ---- 171.70 -11.90 183.60 1670 ---- ---- ---- ---- 169.10 -11.80 180.90 1675 ---- ---- ---- ---- 166.50 -11.70 178.20 1680 ---- ---- ---- ---- 163.90 -11.60 175.50 1685 ---- ---- ---- ---- 161.40 -11.50 172.90 1690 ---- ---- ---- ---- 158.90 -11.40 170.30 1695 ---- ---- ---- ---- 156.50 -11.20 167.70 1700 ---- ---- ---- ---- 154.00 -11.20 165.20 1705 ---- ---- ---- ---- 151.60 -11.10 162.70 1710 ---- ---- ---- ---- 149.20 -11.00 160.20 1715 ---- ---- ---- ---- 146.90 -10.90 157.80 1720 ---- ---- ---- ---- 144.60 -10.70 155.30 1725 ---- ---- ---- ---- 142.30 -10.60 152.90 1730 ---- ---- ---- ---- 140.00 -10.60 150.60 1735 ---- ---- ---- ---- 137.80 -10.40 148.20 1740 ---- ---- ---- ---- 135.60 -10.30 145.90 1745 ---- ---- ---- ---- 133.40 -10.30 143.70 1750 ---- ---- ---- ---- 131.30 -10.10 141.40 1755 ---- ---- ---- ---- 129.20 -10.00 139.20 1760 ---- ---- ---- ---- 127.10 -10.00 137.10 1765 ---- ---- ---- ---- 125.10 -9.80 134.90 1770 ---- ---- ---- ---- 123.10 -9.70 132.80 1775 ---- ---- ---- ---- 121.10 -9.60 130.70 1780 ---- ---- ---- ---- 119.20 -9.50 128.70 1785 ---- ---- ---- ---- 117.30 -9.40 126.70 1790 ---- ---- ---- ---- 115.40 -9.30 124.70 1795 ---- ---- ---- ---- 113.60 -9.20 122.80 1800 ---- ---- ---- ---- 111.80 -9.10 120.90 1805 ---- ---- ---- ---- 110.00 -9.00 119.00 1810 ---- ---- ---- ---- 108.30 -8.90 117.20 1815 ---- ---- ---- ---- 106.60 -8.80 115.40 1820 ---- ---- ---- ---- 105.00 -8.70 113.70 1825 ---- ---- ---- ---- 103.30 -8.70 112.00 1830 ---- ---- ---- ---- 101.80 -8.50 110.30 1835 ---- ---- ---- ---- 100.20 -8.50 108.70 1840 ---- ---- ---- ---- 98.70 -8.40 107.10 1845 ---- ---- ---- ---- 97.20 -8.30 105.50 1850 ---- ---- ---- ---- 95.80 -8.20 104.00 1855 ---- ---- ---- ---- 94.40 -8.10 102.50 1860 ---- ---- ---- ---- 93.10 -8.00 101.10 1865 ---- ---- ---- ---- 91.70 -7.90 99.60 1870 ---- ---- ---- ---- 90.40 -7.90 98.30 1875 ---- ---- ---- ---- 89.20 -7.70 96.90 1880 ---- ---- ---- ---- 87.90 -7.70 95.60 1885 ---- ---- ---- ---- 86.70 -7.60 94.30 1890 ---- ---- ---- ---- 85.60 -7.50 93.10 1895 ---- ---- ---- ---- 84.40 -7.40 91.80 1900 ---- ---- ---- ---- 83.30 -7.30 90.60 1905 ---- ---- ---- ---- 82.20 -7.30 89.50 1910 ---- ---- ---- ---- 81.10 -7.20 88.30 1915 ---- ---- ---- ---- 80.10 -7.10 87.20 1920 ---- ---- ---- ---- 79.00 -7.10 86.10 1925 ---- ---- ---- ---- 78.00 -7.00 85.00 1930 ---- ---- ---- ---- 77.00 -6.90 83.90 1935 ---- ---- ---- ---- 76.10 -6.80 82.90 1940 ---- ---- ---- ---- 75.10 -6.80 81.90 1945 ---- ---- ---- ---- 74.20 -6.70 80.90 1950 ---- ---- ---- ---- 73.30 -6.60 79.90 1955 ---- ---- ---- ---- 72.40 -6.50 78.90 1960 ---- ---- ---- ---- 71.50 -6.40 77.90 1965 ---- ---- ---- ---- 70.60 -6.40 77.00 1970 ---- ---- ---- ---- 69.70 -6.30 76.00 1975 ---- ---- ---- ---- 68.90 -6.20 75.10 1980 ---- ---- ---- ---- 68.00 -6.20 74.20 1985 ---- ---- ---- ---- 67.20 -6.10 73.30 1990 ---- ---- ---- ---- 66.30 -6.10 72.40 1995 ---- ---- ---- ---- 65.50 -6.00 71.50 2000 ---- ---- ---- ---- 64.70 -6.00 70.70 2005 ---- ---- ---- ---- 63.90 -5.90 69.80 2010 ---- ---- ---- ---- 63.10 -5.80 68.90 2015 ---- ---- ---- ---- 62.40 -5.70 68.10 2020 ---- ---- ---- ---- 61.60 -5.70 67.30 2025 ---- ---- ---- ---- 60.80 -5.70 66.50 2030 ---- ---- ---- ---- 60.10 -5.60 65.70 2035 ---- ---- ---- ---- 59.40 -5.50 64.90 2040 ---- ---- ---- ---- 58.60 -5.50 64.10 2045 ---- ---- ---- ---- 57.90 -5.40 63.30 2050 ---- ---- ---- ---- 57.20 -5.30 62.50 2055 ---- ---- ---- ---- 56.50 -5.30 61.80 2060 ---- ---- ---- ---- 55.80 -5.20 61.00 2065 ---- ---- ---- ---- 55.10 -5.20 60.30 2070 ---- ---- ---- ---- 54.50 -5.10 59.60 2075 ---- ---- ---- ---- 53.80 -5.10 58.90 2080 ---- ---- ---- ---- 53.10 -5.10 58.20 2085 ---- ---- ---- ---- 52.50 -5.00 57.50 2090 ---- ---- ---- ---- 51.90 -4.90 56.80 2095 ---- ---- ---- ---- 51.20 -4.90 56.10 2100 ---- ---- ---- ---- 50.60 -4.80 55.40 2105 ---- ---- ---- ---- 50.00 -4.80 54.80 2110 ---- ---- ---- ---- 49.40 -4.70 54.10 2115 ---- ---- ---- ---- 48.80 -4.70 53.50 2120 ---- ---- ---- ---- 48.20 -4.60 52.80 2125 ---- ---- ---- ---- 47.70 -4.50 52.20 2130 ---- ---- ---- ---- 47.10 -4.50 51.60 2135 ---- ---- ---- ---- 46.50 -4.50 51.00 2140 ---- ---- ---- ---- 46.00 -4.40 50.40 2145 ---- ---- ---- ---- 45.40 -4.40 49.80 2150 ---- ---- ---- ---- 44.90 -4.30 49.20 2155 ---- ---- ---- ---- 44.40 -4.30 48.70 2160 ---- ---- ---- ---- 43.90 -4.20 48.10 2165 ---- ---- ---- ---- 43.40 -4.10 47.50 2170 ---- ---- ---- ---- 42.80 -4.20 47.00 2175 ---- ---- ---- ---- 42.40 -4.10 46.50 2180 ---- ---- ---- ---- 41.90 -4.00 45.90 2190 ---- ---- ---- ---- 40.90 -4.00 44.90 2200 ---- ---- ---- ---- 40.00 -3.90 43.90 2210 ---- ---- ---- ---- 39.10 -3.80 42.90 2220 ---- ---- ---- ---- 38.20 -3.80 42.00 2225 ---- ---- ---- ---- 37.80 -3.70 41.50 2230 ---- ---- ---- ---- 37.40 -3.70 41.10 2240 ---- ---- ---- ---- 36.60 -3.60 40.20 2250 ---- ---- ---- ---- 35.80 -3.50 39.30 2260 ---- ---- ---- ---- 35.00 -3.50 38.50 2275 ---- ---- ---- ---- 33.90 -3.40 37.30 2300 ---- ---- ---- ---- 32.10 -3.20 35.30 2325 ---- ---- ---- ---- 30.50 -3.10 33.60 2350 ---- ---- ---- ---- 29.00 -2.90 31.90 2375 ---- ---- ---- ---- 27.60 -2.80 30.40 2400 ---- ---- ---- ---- 26.30 -2.70 29.00 2425 ---- ---- ---- ---- 25.10 -2.50 27.60 2450 ---- ---- ---- ---- 24.00 -2.40 26.40 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 497.50 -19.10 516.60 1275 ---- ---- ---- ---- 473.40 -18.80 492.20 1300 ---- ---- ---- ---- 450.00 -18.40 468.40 1325 ---- ---- ---- ---- 427.20 -18.00 445.20 1350 ---- ---- ---- ---- 405.00 -17.70 422.70 1375 ---- ---- ---- ---- 383.50 -17.30 400.80 1400 ---- ---- ---- ---- 362.60 -17.00 379.60 1425 ---- ---- ---- ---- 342.40 -16.60 359.00 1440 ---- ---- ---- ---- 330.60 -16.30 346.90 1450 ---- ---- ---- ---- 322.90 -16.10 339.00 1460 ---- ---- ---- ---- 315.20 -16.00 331.20 1470 ---- ---- ---- ---- 307.70 -15.80 323.50 1475 ---- ---- ---- ---- 304.00 -15.70 319.70 1480 ---- ---- ---- ---- 300.30 -15.60 315.90 1490 ---- ---- ---- ---- 293.00 -15.40 308.40 1500 ---- ---- ---- ---- 285.80 -15.20 301.00 1510 ---- ---- ---- ---- 278.70 -15.10 293.80 1520 ---- ---- ---- ---- 271.70 -14.90 286.60 1525 ---- ---- ---- ---- 268.30 -14.80 283.10 1530 ---- ---- ---- ---- 264.80 -14.80 279.60 1540 ---- ---- ---- ---- 258.10 -14.50 272.60 1545 ---- ---- ---- ---- 254.70 -14.50 269.20 1550 ---- ---- ---- ---- 251.40 -14.40 265.80 1555 ---- ---- ---- ---- 248.10 -14.30 262.40 1560 ---- ---- ---- ---- 244.90 -14.10 259.00 1565 ---- ---- ---- ---- 241.70 -14.00 255.70 1570 ---- ---- ---- ---- 238.50 -13.90 252.40 1575 ---- ---- ---- ---- 235.30 -13.90 249.20 1580 ---- ---- ---- ---- 232.10 -13.80 245.90 1585 ---- ---- ---- ---- 229.00 -13.70 242.70 1590 ---- ---- ---- ---- 225.90 -13.60 239.50 1595 ---- ---- ---- ---- 222.90 -13.50 236.40 1600 ---- ---- ---- ---- 219.80 -13.40 233.20 1605 ---- ---- ---- ---- 216.80 -13.30 230.10 1610 ---- ---- ---- ---- 213.90 -13.20 227.10 1615 ---- ---- ---- ---- 210.90 -13.10 224.00 1620 ---- ---- ---- ---- 208.00 -13.00 221.00 1625 ---- ---- ---- ---- 205.10 -12.90 218.00 1630 ---- ---- ---- ---- 202.20 -12.80 215.00 1635 ---- ---- ---- ---- 199.40 -12.70 212.10 1640 ---- ---- ---- ---- 196.60 -12.60 209.20 1645 ---- ---- ---- ---- 193.80 -12.50 206.30 1650 ---- ---- ---- ---- 191.00 -12.40 203.40 1655 ---- ---- ---- ---- 188.30 -12.30 200.60 1660 ---- ---- ---- ---- 185.60 -12.20 197.80 1665 ---- ---- ---- ---- 182.90 -12.10 195.00 1670 ---- ---- ---- ---- 180.30 -12.00 192.30 1675 ---- ---- ---- ---- 177.70 -11.90 189.60 1680 ---- ---- ---- ---- 175.10 -11.80 186.90 1685 ---- ---- ---- ---- 172.50 -11.70 184.20 1690 ---- ---- ---- ---- 170.00 -11.60 181.60 1695 ---- ---- ---- ---- 167.50 -11.50 179.00 1700 ---- ---- ---- ---- 165.10 -11.40 176.50 1705 ---- ---- ---- ---- 162.70 -11.20 173.90 1710 ---- ---- ---- ---- 160.30 -11.20 171.50 1715 ---- ---- ---- ---- 157.90 -11.10 169.00 1720 ---- ---- ---- ---- 155.60 -11.00 166.60 1725 ---- ---- ---- ---- 153.30 -10.90 164.20 1730 ---- ---- ---- ---- 151.00 -10.80 161.80 1735 ---- ---- ---- ---- 148.80 -10.70 159.50 1740 ---- ---- ---- ---- 146.60 -10.60 157.20 1745 ---- ---- ---- ---- 144.40 -10.50 154.90 1750 ---- ---- ---- ---- 142.30 -10.40 152.70 1755 ---- ---- ---- ---- 140.20 -10.30 150.50 1760 ---- ---- ---- ---- 138.20 -10.20 148.40 1765 ---- ---- ---- ---- 136.20 -10.10 146.30 1770 ---- ---- ---- ---- 134.20 -10.00 144.20 1775 ---- ---- ---- ---- 132.20 -9.90 142.10 1780 ---- ---- ---- ---- 130.30 -9.80 140.10 1785 ---- ---- ---- ---- 128.40 -9.80 138.20 1790 ---- ---- ---- ---- 126.60 -9.60 136.20 1795 ---- ---- ---- ---- 124.80 -9.50 134.30 1800 ---- ---- ---- ---- 123.00 -9.40 132.40 1805 ---- ---- ---- ---- 121.30 -9.30 130.60 1810 ---- ---- ---- ---- 119.50 -9.30 128.80 1815 ---- ---- ---- ---- 117.80 -9.20 127.00 1820 ---- ---- ---- ---- 116.20 -9.00 125.20 1825 ---- ---- ---- ---- 114.60 -8.90 123.50 1830 ---- ---- ---- ---- 113.00 -8.80 121.80 1835 ---- ---- ---- ---- 111.40 -8.80 120.20 1840 ---- ---- ---- ---- 109.90 -8.70 118.60 1845 ---- ---- ---- ---- 108.40 -8.60 117.00 1850 ---- ---- ---- ---- 106.90 -8.50 115.40 1855 ---- ---- ---- ---- 105.40 -8.40 113.80 1860 ---- ---- ---- ---- 104.00 -8.30 112.30 1865 ---- ---- ---- ---- 102.60 -8.20 110.80 1870 ---- ---- ---- ---- 101.20 -8.20 109.40 1875 ---- ---- ---- ---- 99.90 -8.00 107.90 1880 ---- ---- ---- ---- 98.50 -8.00 106.50 1885 ---- ---- ---- ---- 97.20 -8.00 105.20 1890 ---- ---- ---- ---- 95.90 -7.90 103.80 1895 ---- ---- ---- ---- 94.70 -7.80 102.50 1900 ---- ---- ---- ---- 93.50 -7.60 101.10 1905 ---- ---- ---- ---- 92.20 -7.70 99.90 1910 ---- ---- ---- ---- 91.10 -7.50 98.60 1915 ---- ---- ---- ---- 89.90 -7.40 97.30 1920 ---- ---- ---- ---- 88.70 -7.40 96.10 1925 ---- ---- ---- ---- 87.60 -7.30 94.90 1930 ---- ---- ---- ---- 86.50 -7.20 93.70 1935 ---- ---- ---- ---- 85.40 -7.20 92.60 1940 ---- ---- ---- ---- 84.40 -7.00 91.40 1945 ---- ---- ---- ---- 83.30 -7.00 90.30 1950 ---- ---- ---- ---- 82.30 -6.90 89.20 1955 ---- ---- ---- ---- 81.30 -6.80 88.10 1960 ---- ---- ---- ---- 80.30 -6.80 87.10 1965 ---- ---- ---- ---- 79.30 -6.70 86.00 1970 ---- ---- ---- ---- 78.30 -6.70 85.00 1975 ---- ---- ---- ---- 77.40 -6.60 84.00 1980 ---- ---- ---- ---- 76.50 -6.50 83.00 1985 ---- ---- ---- ---- 75.50 -6.50 82.00 1990 ---- ---- ---- ---- 74.60 -6.40 81.00 1995 ---- ---- ---- ---- 73.80 -6.30 80.10 2000 ---- ---- ---- ---- 72.90 -6.30 79.20 2005 ---- ---- ---- ---- 72.00 -6.20 78.20 2010 ---- ---- ---- ---- 71.20 -6.10 77.30 2015 ---- ---- ---- ---- 70.40 -6.00 76.40 2020 ---- ---- ---- ---- 69.50 -6.10 75.60 2025 ---- ---- ---- ---- 68.70 -6.00 74.70 2030 ---- ---- ---- ---- 67.90 -6.00 73.90 2035 ---- ---- ---- ---- 67.20 -5.80 73.00 2040 ---- ---- ---- ---- 66.40 -5.80 72.20 2045 ---- ---- ---- ---- 65.60 -5.80 71.40 2050 ---- ---- ---- ---- 64.90 -5.70 70.60 2055 ---- ---- ---- ---- 64.20 -5.60 69.80 2060 ---- ---- ---- ---- 63.40 -5.60 69.00 2065 ---- ---- ---- ---- 62.70 -5.50 68.20 2070 ---- ---- ---- ---- 62.00 -5.50 67.50 2075 ---- ---- ---- ---- 61.30 -5.40 66.70 2080 ---- ---- ---- ---- 60.60 -5.40 66.00 2085 ---- ---- ---- ---- 59.90 -5.30 65.20 2090 ---- ---- ---- ---- 59.30 -5.20 64.50 2095 ---- ---- ---- ---- 58.60 -5.20 63.80 2100 ---- ---- ---- ---- 58.00 -5.10 63.10 2105 ---- ---- ---- ---- 57.30 -5.10 62.40 2110 ---- ---- ---- ---- 56.70 -5.00 61.70 2115 ---- ---- ---- ---- 56.10 -5.00 61.10 2120 ---- ---- ---- ---- 55.50 -4.90 60.40 2125 ---- ---- ---- ---- 54.80 -5.00 59.80 2130 ---- ---- ---- ---- 54.30 -4.80 59.10 2140 ---- ---- ---- ---- 53.10 -4.80 57.90 2150 ---- ---- ---- ---- 51.90 -4.70 56.60 2160 ---- ---- ---- ---- 50.80 -4.60 55.40 2170 ---- ---- ---- ---- 49.80 -4.50 54.30 2175 ---- ---- ---- ---- 49.20 -4.50 53.70 2180 ---- ---- ---- ---- 48.70 -4.40 53.10 2190 ---- ---- ---- ---- 47.70 -4.30 52.00 2200 ---- ---- ---- ---- 46.70 -4.30 51.00 2210 ---- ---- ---- ---- 45.80 -4.10 49.90 2220 ---- ---- ---- ---- 44.80 -4.10 48.90 2225 ---- ---- ---- ---- 44.40 -4.00 48.40 2230 ---- ---- ---- ---- 43.90 -4.10 48.00 2250 ---- ---- ---- ---- 42.20 -3.90 46.10 2275 ---- ---- ---- ---- 40.20 -3.70 43.90 2300 ---- ---- ---- ---- 38.30 -3.50 41.80 2325 ---- ---- ---- ---- 36.50 -3.40 39.90 2350 ---- ---- ---- ---- 34.90 -3.20 38.10 2375 ---- ---- ---- ---- 33.30 -3.20 36.50 2400 ---- ---- ---- ---- 31.90 -3.00 34.90 2425 ---- ---- ---- ---- 30.60 -2.80 33.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 497.70 -19.00 516.70 1275 ---- ---- ---- ---- 473.80 -18.70 492.50 1300 ---- ---- ---- ---- 450.60 -18.30 468.90 1325 ---- ---- ---- ---- 428.00 -17.90 445.90 1350 ---- ---- ---- ---- 406.10 -17.50 423.60 1375 ---- ---- ---- ---- 384.80 -17.20 402.00 1400 ---- ---- ---- ---- 364.10 -16.80 380.90 1425 ---- ---- ---- ---- 344.10 -16.40 360.50 1440 ---- ---- ---- ---- 332.40 -16.20 348.60 1450 ---- ---- ---- ---- 324.80 -16.00 340.80 1460 ---- ---- ---- ---- 317.20 -15.90 333.10 1470 ---- ---- ---- ---- 309.80 -15.70 325.50 1475 ---- ---- ---- ---- 306.10 -15.60 321.70 1480 ---- ---- ---- ---- 302.50 -15.50 318.00 1490 ---- ---- ---- ---- 295.20 -15.40 310.60 1500 ---- ---- ---- ---- 288.10 -15.20 303.30 1510 ---- ---- ---- ---- 281.10 -15.00 296.10 1520 ---- ---- ---- ---- 274.20 -14.80 289.00 1525 ---- ---- ---- ---- 270.80 -14.70 285.50 1530 ---- ---- ---- ---- 267.40 -14.60 282.00 1540 ---- ---- ---- ---- 260.70 -14.40 275.10 1545 ---- ---- ---- ---- 257.40 -14.30 271.70 1550 ---- ---- ---- ---- 254.10 -14.30 268.40 1555 ---- ---- ---- ---- 250.90 -14.10 265.00 1560 ---- ---- ---- ---- 247.60 -14.10 261.70 1565 ---- ---- ---- ---- 244.50 -13.90 258.40 1570 ---- ---- ---- ---- 241.30 -13.90 255.20 1575 ---- ---- ---- ---- 238.10 -13.80 251.90 1580 ---- ---- ---- ---- 235.00 -13.70 248.70 1585 ---- ---- ---- ---- 231.90 -13.60 245.50 1590 ---- ---- ---- ---- 228.90 -13.50 242.40 1595 ---- ---- ---- ---- 225.90 -13.40 239.30 1600 ---- ---- ---- ---- 222.90 -13.30 236.20 1605 ---- ---- ---- ---- 219.90 -13.20 233.10 1610 ---- ---- ---- ---- 216.90 -13.20 230.10 1615 ---- ---- ---- ---- 214.00 -13.00 227.00 1620 ---- ---- ---- ---- 211.10 -12.90 224.00 1625 ---- ---- ---- ---- 208.20 -12.90 221.10 1630 ---- ---- ---- ---- 205.40 -12.70 218.10 1635 ---- ---- ---- ---- 202.60 -12.60 215.20 1640 ---- ---- ---- ---- 199.80 -12.60 212.40 1645 ---- ---- ---- ---- 197.10 -12.40 209.50 1650 ---- ---- ---- ---- 194.30 -12.40 206.70 1655 ---- ---- ---- ---- 191.60 -12.30 203.90 1660 ---- ---- ---- ---- 189.00 -12.10 201.10 1665 ---- ---- ---- ---- 186.30 -12.10 198.40 1670 ---- ---- ---- ---- 183.70 -12.00 195.70 1675 ---- ---- ---- ---- 181.10 -11.90 193.00 1680 ---- ---- ---- ---- 178.60 -11.70 190.30 1685 ---- ---- ---- ---- 176.00 -11.70 187.70 1690 ---- ---- ---- ---- 173.50 -11.60 185.10 1695 ---- ---- ---- ---- 171.10 -11.50 182.60 1700 ---- ---- ---- ---- 168.70 -11.30 180.00 1705 ---- ---- ---- ---- 166.30 -11.20 177.50 1710 ---- ---- ---- ---- 163.90 -11.20 175.10 1715 ---- ---- ---- ---- 161.50 -11.10 172.60 1720 ---- ---- ---- ---- 159.20 -11.00 170.20 1725 ---- ---- ---- ---- 157.00 -10.80 167.80 1730 ---- ---- ---- ---- 154.70 -10.80 165.50 1735 ---- ---- ---- ---- 152.50 -10.70 163.20 1740 ---- ---- ---- ---- 150.30 -10.60 160.90 1745 ---- ---- ---- ---- 148.20 -10.50 158.70 1750 ---- ---- ---- ---- 146.10 -10.40 156.50 1755 ---- ---- ---- ---- 144.00 -10.30 154.30 1760 ---- ---- ---- ---- 141.90 -10.20 152.10 1765 ---- ---- ---- ---- 139.90 -10.10 150.00 1770 ---- ---- ---- ---- 138.00 -10.00 148.00 1775 ---- ---- ---- ---- 136.00 -9.90 145.90 1780 ---- ---- ---- ---- 134.10 -9.80 143.90 1785 ---- ---- ---- ---- 132.20 -9.70 141.90 1790 ---- ---- ---- ---- 130.40 -9.60 140.00 1795 ---- ---- ---- ---- 128.60 -9.50 138.10 1800 ---- ---- ---- ---- 126.80 -9.40 136.20 1805 ---- ---- ---- ---- 125.00 -9.40 134.40 1810 ---- ---- ---- ---- 123.30 -9.30 132.60 1815 ---- ---- ---- ---- 121.60 -9.20 130.80 1820 ---- ---- ---- ---- 120.00 -9.10 129.10 1825 ---- ---- ---- ---- 118.40 -9.00 127.40 1830 ---- ---- ---- ---- 116.80 -8.90 125.70 1835 ---- ---- ---- ---- 115.20 -8.80 124.00 1840 ---- ---- ---- ---- 113.70 -8.70 122.40 1845 ---- ---- ---- ---- 112.20 -8.60 120.80 1850 ---- ---- ---- ---- 110.70 -8.60 119.30 1855 ---- ---- ---- ---- 109.30 -8.50 117.80 1860 ---- ---- ---- ---- 107.90 -8.40 116.30 1865 ---- ---- ---- ---- 106.50 -8.30 114.80 1870 ---- ---- ---- ---- 105.10 -8.30 113.40 1875 ---- ---- ---- ---- 103.80 -8.20 112.00 1880 ---- ---- ---- ---- 102.50 -8.10 110.60 1885 ---- ---- ---- ---- 101.20 -8.00 109.20 1890 ---- ---- ---- ---- 100.00 -7.90 107.90 1895 ---- ---- ---- ---- 98.70 -7.90 106.60 1900 ---- ---- ---- ---- 97.50 -7.80 105.30 1905 ---- ---- ---- ---- 96.40 -7.70 104.10 1910 ---- ---- ---- ---- 95.20 -7.60 102.80 1915 ---- ---- ---- ---- 94.00 -7.60 101.60 1920 ---- ---- ---- ---- 92.90 -7.50 100.40 1925 ---- ---- ---- ---- 91.80 -7.40 99.20 1930 ---- ---- ---- ---- 90.70 -7.30 98.00 1935 ---- ---- ---- ---- 89.60 -7.30 96.90 1940 ---- ---- ---- ---- 88.50 -7.20 95.70 1945 ---- ---- ---- ---- 87.50 -7.10 94.60 1950 ---- ---- ---- ---- 86.40 -7.10 93.50 1955 ---- ---- ---- ---- 85.40 -7.00 92.40 1960 ---- ---- ---- ---- 84.40 -6.90 91.30 1965 ---- ---- ---- ---- 83.40 -6.90 90.30 1970 ---- ---- ---- ---- 82.40 -6.80 89.20 1975 ---- ---- ---- ---- 81.50 -6.70 88.20 1980 ---- ---- ---- ---- 80.50 -6.70 87.20 1985 ---- ---- ---- ---- 79.60 -6.60 86.20 1990 ---- ---- ---- ---- 78.70 -6.50 85.20 1995 ---- ---- ---- ---- 77.80 -6.40 84.20 2000 ---- ---- ---- ---- 76.90 -6.40 83.30 2005 ---- ---- ---- ---- 76.00 -6.30 82.30 2010 ---- ---- ---- ---- 75.10 -6.30 81.40 2015 ---- ---- ---- ---- 74.30 -6.20 80.50 2020 ---- ---- ---- ---- 73.40 -6.20 79.60 2025 ---- ---- ---- ---- 72.60 -6.10 78.70 2030 ---- ---- ---- ---- 71.80 -6.00 77.80 2035 ---- ---- ---- ---- 71.00 -6.00 77.00 2040 ---- ---- ---- ---- 70.20 -5.90 76.10 2045 ---- ---- ---- ---- 69.40 -5.90 75.30 2050 ---- ---- ---- ---- 68.60 -5.80 74.40 2055 ---- ---- ---- ---- 67.90 -5.70 73.60 2060 ---- ---- ---- ---- 67.10 -5.70 72.80 2065 ---- ---- ---- ---- 66.40 -5.60 72.00 2070 ---- ---- ---- ---- 65.70 -5.60 71.30 2075 ---- ---- ---- ---- 64.90 -5.60 70.50 2080 ---- ---- ---- ---- 64.20 -5.50 69.70 2085 ---- ---- ---- ---- 63.50 -5.50 69.00 2090 ---- ---- ---- ---- 62.90 -5.30 68.20 2095 ---- ---- ---- ---- 62.20 -5.30 67.50 2100 ---- ---- ---- ---- 61.50 -5.30 66.80 2105 ---- ---- ---- ---- 60.90 -5.20 66.10 2110 ---- ---- ---- ---- 60.20 -5.20 65.40 2120 ---- ---- ---- ---- 59.00 -5.00 64.00 2125 ---- ---- ---- ---- 58.30 -5.10 63.40 2130 ---- ---- ---- ---- 57.70 -5.00 62.70 2140 ---- ---- ---- ---- 56.50 -4.90 61.40 2150 ---- ---- ---- ---- 55.40 -4.80 60.20 2160 ---- ---- ---- ---- 54.30 -4.70 59.00 2170 ---- ---- ---- ---- 53.20 -4.60 57.80 2175 ---- ---- ---- ---- 52.60 -4.60 57.20 2180 ---- ---- ---- ---- 52.10 -4.60 56.70 2190 ---- ---- ---- ---- 51.10 -4.40 55.50 2200 ---- ---- ---- ---- 50.10 -4.40 54.50 2225 ---- ---- ---- ---- 47.70 -4.20 51.90 2250 ---- ---- ---- ---- 45.50 -4.00 49.50 2275 ---- ---- ---- ---- 43.40 -3.80 47.20 2300 ---- ---- ---- ---- 41.50 -3.70 45.20 2325 ---- ---- ---- ---- 39.60 -3.60 43.20 2350 ---- ---- ---- ---- 38.00 -3.40 41.40 2375 ---- ---- ---- ---- 36.40 -3.30 39.70 2400 ---- ---- ---- ---- 34.90 -3.20 38.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 508.40 -19.00 527.40 1275 ---- ---- ---- ---- 484.50 -18.70 503.20 1300 ---- ---- ---- ---- 461.30 -18.30 479.60 1325 ---- ---- ---- ---- 438.70 -18.00 456.70 1350 ---- ---- ---- ---- 416.80 -17.60 434.40 1375 ---- ---- ---- ---- 395.50 -17.20 412.70 1400 ---- ---- ---- ---- 374.90 -16.80 391.70 1425 ---- ---- ---- ---- 354.90 -16.50 371.40 1450 ---- ---- ---- ---- 335.60 -16.00 351.60 1460 ---- ---- ---- ---- 328.00 -15.90 343.90 1470 ---- ---- ---- ---- 320.60 -15.70 336.30 1475 ---- ---- ---- ---- 316.90 -15.60 332.50 1480 ---- ---- ---- ---- 313.20 -15.60 328.80 1490 ---- ---- ---- ---- 306.00 -15.40 321.40 1500 ---- ---- ---- ---- 298.90 -15.20 314.10 1510 ---- ---- ---- ---- 291.90 -15.00 306.90 1520 ---- ---- ---- ---- 284.90 -14.90 299.80 1525 ---- ---- ---- ---- 281.50 -14.80 296.30 1530 ---- ---- ---- ---- 278.10 -14.70 292.80 1540 ---- ---- ---- ---- 271.40 -14.50 285.90 1545 ---- ---- ---- ---- 268.10 -14.40 282.50 1550 ---- ---- ---- ---- 264.80 -14.30 279.10 1555 ---- ---- ---- ---- 261.60 -14.20 275.80 1560 ---- ---- ---- ---- 258.30 -14.20 272.50 1565 ---- ---- ---- ---- 255.10 -14.10 269.20 1570 ---- ---- ---- ---- 251.90 -14.00 265.90 1575 ---- ---- ---- ---- 248.80 -13.90 262.70 1580 ---- ---- ---- ---- 245.60 -13.80 259.40 1585 ---- ---- ---- ---- 242.50 -13.70 256.20 1590 ---- ---- ---- ---- 239.50 -13.60 253.10 1595 ---- ---- ---- ---- 236.40 -13.50 249.90 1600 ---- ---- ---- ---- 233.40 -13.40 246.80 1605 ---- ---- ---- ---- 230.40 -13.30 243.70 1610 ---- ---- ---- ---- 227.40 -13.30 240.70 1615 ---- ---- ---- ---- 224.50 -13.10 237.60 1620 ---- ---- ---- ---- 221.60 -13.00 234.60 1625 ---- ---- ---- ---- 218.70 -13.00 231.70 1630 ---- ---- ---- ---- 215.80 -12.90 228.70 1635 ---- ---- ---- ---- 213.00 -12.80 225.80 1640 ---- ---- ---- ---- 210.20 -12.70 222.90 1645 ---- ---- ---- ---- 207.40 -12.60 220.00 1650 ---- ---- ---- ---- 204.70 -12.40 217.10 1655 ---- ---- ---- ---- 201.90 -12.40 214.30 1660 ---- ---- ---- ---- 199.20 -12.30 211.50 1665 ---- ---- ---- ---- 196.50 -12.30 208.80 1670 ---- ---- ---- ---- 193.90 -12.10 206.00 1675 ---- ---- ---- ---- 191.30 -12.00 203.30 1680 ---- ---- ---- ---- 188.70 -11.90 200.60 1685 ---- ---- ---- ---- 186.10 -11.90 198.00 1690 ---- ---- ---- ---- 183.60 -11.70 195.30 1695 ---- ---- ---- ---- 181.10 -11.60 192.70 1700 ---- ---- ---- ---- 178.60 -11.60 190.20 1705 ---- ---- ---- ---- 176.20 -11.40 187.60 1710 ---- ---- ---- ---- 173.80 -11.30 185.10 1715 ---- ---- ---- ---- 171.40 -11.20 182.60 1720 ---- ---- ---- ---- 169.00 -11.20 180.20 1725 ---- ---- ---- ---- 166.70 -11.10 177.80 1730 ---- ---- ---- ---- 164.40 -11.00 175.40 1735 ---- ---- ---- ---- 162.10 -10.90 173.00 1740 ---- ---- ---- ---- 159.90 -10.80 170.70 1745 ---- ---- ---- ---- 157.70 -10.70 168.40 1750 ---- ---- ---- ---- 155.50 -10.60 166.10 1755 ---- ---- ---- ---- 153.40 -10.50 163.90 1760 ---- ---- ---- ---- 151.30 -10.40 161.70 1765 ---- ---- ---- ---- 149.20 -10.30 159.50 1770 ---- ---- ---- ---- 147.20 -10.20 157.40 1775 ---- ---- ---- ---- 145.10 -10.20 155.30 1780 ---- ---- ---- ---- 143.20 -10.00 153.20 1785 ---- ---- ---- ---- 141.20 -9.90 151.10 1790 ---- ---- ---- ---- 139.30 -9.80 149.10 1795 ---- ---- ---- ---- 137.40 -9.80 147.20 1800 ---- ---- ---- ---- 135.50 -9.70 145.20 1805 ---- ---- ---- ---- 133.70 -9.60 143.30 1810 ---- ---- ---- ---- 131.90 -9.50 141.40 1815 ---- ---- ---- ---- 130.20 -9.40 139.60 1820 ---- ---- ---- ---- 128.40 -9.40 137.80 1825 ---- ---- ---- ---- 126.80 -9.20 136.00 1830 ---- ---- ---- ---- 125.10 -9.10 134.20 1835 ---- ---- ---- ---- 123.50 -9.00 132.50 1840 ---- ---- ---- ---- 121.90 -9.00 130.90 1845 ---- ---- ---- ---- 120.30 -8.90 129.20 1850 ---- ---- ---- ---- 118.80 -8.80 127.60 1855 ---- ---- ---- ---- 117.30 -8.70 126.00 1860 ---- ---- ---- ---- 115.80 -8.70 124.50 1865 ---- ---- ---- ---- 114.40 -8.60 123.00 1870 ---- ---- ---- ---- 113.00 -8.50 121.50 1875 ---- ---- ---- ---- 111.60 -8.40 120.00 1880 ---- ---- ---- ---- 110.30 -8.30 118.60 1885 ---- ---- ---- ---- 109.00 -8.20 117.20 1890 ---- ---- ---- ---- 107.70 -8.20 115.90 1895 ---- ---- ---- ---- 106.50 -8.10 114.60 1900 ---- ---- ---- ---- 105.20 -8.10 113.30 1905 ---- ---- ---- ---- 104.00 -8.00 112.00 1910 ---- ---- ---- ---- 102.90 -7.80 110.70 1915 ---- ---- ---- ---- 101.70 -7.80 109.50 1920 ---- ---- ---- ---- 100.60 -7.70 108.30 1925 ---- ---- ---- ---- 99.40 -7.70 107.10 1930 ---- ---- ---- ---- 98.30 -7.60 105.90 1935 ---- ---- ---- ---- 97.20 -7.50 104.70 1940 ---- ---- ---- ---- 96.10 -7.50 103.60 1945 ---- ---- ---- ---- 95.00 -7.40 102.40 1950 ---- ---- ---- ---- 94.00 -7.30 101.30 1955 ---- ---- ---- ---- 92.90 -7.30 100.20 1960 ---- ---- ---- ---- 91.90 -7.20 99.10 1965 ---- ---- ---- ---- 90.80 -7.20 98.00 1970 ---- ---- ---- ---- 89.80 -7.10 96.90 1975 ---- ---- ---- ---- 88.80 -7.00 95.80 1980 ---- ---- ---- ---- 87.80 -7.00 94.80 1985 ---- ---- ---- ---- 86.90 -6.80 93.70 1990 ---- ---- ---- ---- 85.90 -6.80 92.70 1995 ---- ---- ---- ---- 84.90 -6.80 91.70 2000 ---- ---- ---- ---- 84.00 -6.70 90.70 2005 ---- ---- ---- ---- 83.10 -6.60 89.70 2010 ---- ---- ---- ---- 82.20 -6.50 88.70 2015 ---- ---- ---- ---- 81.30 -6.40 87.70 2020 ---- ---- ---- ---- 80.40 -6.40 86.80 2025 ---- ---- ---- ---- 79.50 -6.40 85.90 2030 ---- ---- ---- ---- 78.60 -6.30 84.90 2035 ---- ---- ---- ---- 77.80 -6.20 84.00 2040 ---- ---- ---- ---- 76.90 -6.20 83.10 2045 ---- ---- ---- ---- 76.10 -6.10 82.20 2050 ---- ---- ---- ---- 75.30 -6.10 81.40 2055 ---- ---- ---- ---- 74.50 -6.00 80.50 2060 ---- ---- ---- ---- 73.70 -6.00 79.70 2065 ---- ---- ---- ---- 72.90 -5.90 78.80 2070 ---- ---- ---- ---- 72.10 -5.90 78.00 2075 ---- ---- ---- ---- 71.40 -5.80 77.20 2080 ---- ---- ---- ---- 70.60 -5.80 76.40 2090 ---- ---- ---- ---- 69.20 -5.60 74.80 2100 ---- ---- ---- ---- 67.70 -5.60 73.30 2110 ---- ---- ---- ---- 66.30 -5.50 71.80 2120 ---- ---- ---- ---- 65.00 -5.40 70.40 2125 ---- ---- ---- ---- 64.30 -5.30 69.60 2130 ---- ---- ---- ---- 63.70 -5.20 68.90 2140 ---- ---- ---- ---- 62.40 -5.20 67.60 2150 ---- ---- ---- ---- 61.20 -5.00 66.20 2160 ---- ---- ---- ---- 60.00 -5.00 65.00 2170 ---- ---- ---- ---- 58.80 -4.90 63.70 2175 ---- ---- ---- ---- 58.20 -4.90 63.10 2200 ---- ---- ---- ---- 55.50 -4.60 60.10 2225 ---- ---- ---- ---- 52.90 -4.50 57.40 2250 ---- ---- ---- ---- 50.50 -4.30 54.80 2275 ---- ---- ---- ---- 48.20 -4.20 52.40 2300 ---- ---- ---- ---- 46.10 -4.00 50.10 2325 ---- ---- ---- ---- 44.20 -3.80 48.00 2350 ---- ---- ---- ---- 42.40 -3.60 46.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 758.00 -19.30 777.30 1025 ---- ---- ---- ---- 733.00 -19.30 752.30 1050 ---- ---- ---- ---- 708.00 -19.30 727.30 1075 ---- ---- ---- ---- 683.00 -19.30 702.30 1090 ---- ---- ---- ---- 668.00 -19.30 687.30 1100 ---- ---- ---- ---- 658.00 -19.30 677.30 1110 ---- ---- ---- ---- 648.10 -19.20 667.30 1120 ---- ---- ---- ---- 638.20 -19.10 657.30 1125 ---- ---- ---- ---- 633.30 -19.10 652.40 1130 ---- ---- ---- ---- 628.30 -19.10 647.40 1140 ---- ---- ---- ---- 618.60 -18.90 637.50 1150 ---- ---- ---- ---- 608.80 -18.90 627.70 1160 ---- ---- ---- ---- 599.20 -18.80 618.00 1170 ---- ---- ---- ---- 589.60 -18.70 608.30 1175 ---- ---- ---- ---- 584.80 -18.60 603.40 1180 ---- ---- ---- ---- 580.00 -18.60 598.60 1190 ---- ---- ---- ---- 570.50 -18.50 589.00 1195 ---- ---- ---- ---- 565.70 -18.50 584.20 1200 ---- ---- ---- ---- 561.00 -18.50 579.50 1205 ---- ---- ---- ---- 556.30 -18.40 574.70 1210 ---- ---- ---- ---- 551.60 -18.40 570.00 1215 ---- ---- ---- ---- 546.90 -18.40 565.30 1220 ---- ---- ---- ---- 542.30 -18.20 560.50 1225 ---- ---- ---- ---- 537.60 -18.20 555.80 1230 ---- ---- ---- ---- 533.00 -18.10 551.10 1235 ---- ---- ---- ---- 528.30 -18.20 546.50 1240 ---- ---- ---- ---- 523.70 -18.10 541.80 1245 ---- ---- ---- ---- 519.10 -18.00 537.10 1250 ---- ---- ---- ---- 514.50 -18.00 532.50 1255 ---- ---- ---- ---- 509.90 -18.00 527.90 1260 ---- ---- ---- ---- 505.40 -17.90 523.30 1265 ---- ---- ---- ---- 500.80 -17.90 518.70 1270 ---- ---- ---- ---- 496.30 -17.80 514.10 1275 ---- ---- ---- ---- 491.70 -17.80 509.50 1280 ---- ---- ---- ---- 487.20 -17.70 504.90 1285 ---- ---- ---- ---- 482.70 -17.70 500.40 1290 ---- ---- ---- ---- 478.20 -17.60 495.80 1295 ---- ---- ---- ---- 473.80 -17.50 491.30 1300 ---- ---- ---- ---- 469.30 -17.50 486.80 1305 ---- ---- ---- ---- 464.80 -17.50 482.30 1310 ---- ---- ---- ---- 460.40 -17.40 477.80 1315 ---- ---- ---- ---- 456.00 -17.30 473.30 1320 ---- ---- ---- ---- 451.60 -17.30 468.90 1325 ---- ---- ---- ---- 447.20 -17.20 464.40 1330 ---- ---- ---- ---- 442.80 -17.20 460.00 1335 ---- ---- ---- ---- 438.40 -17.20 455.60 1340 ---- ---- ---- ---- 434.10 -17.10 451.20 1345 ---- ---- ---- ---- 429.70 -17.10 446.80 1350 ---- ---- ---- ---- 425.40 -17.00 442.40 1355 ---- ---- ---- ---- 421.10 -16.90 438.00 1360 ---- ---- ---- ---- 416.80 -16.90 433.70 1365 ---- ---- ---- ---- 412.50 -16.80 429.30 1370 ---- ---- ---- ---- 408.30 -16.70 425.00 1375 ---- ---- ---- ---- 404.00 -16.70 420.70 1380 ---- ---- ---- ---- 399.80 -16.60 416.40 1385 ---- ---- ---- ---- 395.60 -16.50 412.10 1390 ---- ---- ---- ---- 391.40 -16.50 407.90 1395 ---- ---- ---- ---- 387.20 -16.40 403.60 1400 ---- ---- ---- ---- 383.00 -16.40 399.40 1405 ---- ---- ---- ---- 378.90 -16.30 395.20 1410 ---- ---- ---- ---- 374.70 -16.30 391.00 1415 ---- ---- ---- ---- 370.60 -16.20 386.80 1420 ---- ---- ---- ---- 366.50 -16.20 382.70 1425 ---- ---- ---- ---- 362.50 -16.00 378.50 1430 ---- ---- ---- ---- 358.40 -16.00 374.40 1435 ---- ---- ---- ---- 354.40 -15.90 370.30 1440 ---- ---- ---- ---- 350.40 -15.90 366.30 1445 ---- ---- ---- ---- 346.40 -15.80 362.20 1450 ---- ---- ---- ---- 342.50 -15.70 358.20 1455 ---- ---- ---- ---- 338.50 -15.70 354.20 1460 ---- ---- ---- ---- 334.60 -15.60 350.20 1465 ---- ---- ---- ---- 330.70 -15.60 346.30 1470 ---- ---- ---- ---- 326.90 -15.40 342.30 1475 ---- ---- ---- ---- 323.00 -15.40 338.40 1480 ---- ---- ---- ---- 319.20 -15.30 334.50 1485 ---- ---- ---- ---- 315.40 -15.30 330.70 1490 ---- ---- ---- ---- 311.70 -15.10 326.80 1495 ---- ---- ---- ---- 307.90 -15.10 323.00 1500 ---- ---- ---- ---- 304.20 -15.00 319.20 1505 ---- ---- ---- ---- 300.50 -15.00 315.50 1510 ---- ---- ---- ---- 296.90 -14.80 311.70 1515 ---- ---- ---- ---- 293.20 -14.80 308.00 1520 ---- ---- ---- ---- 289.60 -14.80 304.40 1525 ---- ---- ---- ---- 286.10 -14.60 300.70 1530 ---- ---- ---- ---- 282.50 -14.60 297.10 1535 ---- ---- ---- ---- 279.00 -14.50 293.50 1540 ---- ---- ---- ---- 275.50 -14.40 289.90 1545 ---- ---- ---- ---- 272.10 -14.30 286.40 1550 ---- ---- ---- ---- 268.60 -14.20 282.80 1555 ---- ---- ---- ---- 265.20 -14.20 279.40 1560 ---- ---- ---- ---- 261.90 -14.00 275.90 1565 ---- ---- ---- ---- 258.50 -14.00 272.50 1570 ---- ---- ---- ---- 255.20 -13.90 269.10 1575 ---- ---- ---- ---- 251.90 -13.80 265.70 1580 ---- ---- ---- ---- 248.70 -13.70 262.40 1585 ---- ---- ---- ---- 245.50 -13.60 259.10 1590 ---- ---- ---- ---- 242.30 -13.50 255.80 1595 ---- ---- ---- ---- 239.10 -13.50 252.60 1600 ---- ---- ---- ---- 236.00 -13.40 249.40 1605 ---- ---- ---- ---- 232.90 -13.30 246.20 1610 ---- ---- ---- ---- 229.90 -13.10 243.00 1615 ---- ---- ---- ---- 226.80 -13.10 239.90 1620 ---- ---- ---- ---- 223.80 -13.00 236.80 1625 ---- ---- ---- ---- 220.90 -12.90 233.80 1630 ---- ---- ---- ---- 218.00 -12.80 230.80 1635 ---- ---- ---- ---- 215.10 -12.70 227.80 1640 ---- ---- ---- ---- 212.20 -12.70 224.90 1645 ---- ---- ---- ---- 209.40 -12.50 221.90 1650 ---- ---- ---- ---- 206.60 -12.50 219.10 1655 ---- ---- ---- ---- 203.90 -12.30 216.20 1660 ---- ---- ---- ---- 201.10 -12.30 213.40 1665 ---- ---- ---- ---- 198.50 -12.10 210.60 1670 ---- ---- ---- ---- 195.80 -12.10 207.90 1675 ---- ---- ---- ---- 193.20 -12.00 205.20 1680 ---- ---- ---- ---- 190.60 -11.90 202.50 1685 ---- ---- ---- ---- 188.10 -11.80 199.90 1690 ---- ---- ---- ---- 185.60 -11.70 197.30 1695 ---- ---- ---- ---- 183.10 -11.60 194.70 1700 ---- ---- ---- ---- 180.60 -11.60 192.20 1705 ---- ---- ---- ---- 178.20 -11.50 189.70 1710 ---- ---- ---- ---- 175.90 -11.30 187.20 1715 ---- ---- ---- ---- 173.50 -11.30 184.80 1720 ---- ---- ---- ---- 171.20 -11.20 182.40 1725 ---- ---- ---- ---- 169.00 -11.00 180.00 1730 ---- ---- ---- ---- 166.70 -11.00 177.70 1735 ---- ---- ---- ---- 164.50 -10.90 175.40 1740 ---- ---- ---- ---- 162.40 -10.70 173.10 1745 ---- ---- ---- ---- 160.20 -10.70 170.90 1750 ---- ---- ---- ---- 158.10 -10.60 168.70 1755 ---- ---- ---- ---- 156.10 -10.50 166.60 1760 ---- ---- ---- ---- 154.10 -10.40 164.50 1765 ---- ---- ---- ---- 152.10 -10.30 162.40 1770 ---- ---- ---- ---- 150.10 -10.20 160.30 1775 ---- ---- ---- ---- 148.20 -10.10 158.30 1780 ---- ---- ---- ---- 146.30 -10.00 156.30 1785 ---- ---- ---- ---- 144.40 -10.00 154.40 1790 ---- ---- ---- ---- 142.60 -9.90 152.50 1795 ---- ---- ---- ---- 140.80 -9.80 150.60 1800 ---- ---- ---- ---- 139.10 -9.70 148.80 1805 ---- ---- ---- ---- 137.40 -9.60 147.00 1810 ---- ---- ---- ---- 135.70 -9.50 145.20 1815 ---- ---- ---- ---- 134.00 -9.40 143.40 1820 ---- ---- ---- ---- 132.40 -9.30 141.70 1825 ---- ---- ---- ---- 130.80 -9.20 140.00 1830 ---- ---- ---- ---- 129.20 -9.20 138.40 1835 ---- ---- ---- ---- 127.60 -9.10 136.70 1840 ---- ---- ---- ---- 126.10 -9.00 135.10 1845 ---- ---- ---- ---- 124.60 -9.00 133.60 1850 ---- ---- ---- ---- 123.20 -8.80 132.00 400 1855 ---- ---- ---- ---- 121.70 -8.80 130.50 1860 ---- ---- ---- ---- 120.30 -8.70 129.00 1865 ---- ---- ---- ---- 118.90 -8.60 127.50 1870 ---- ---- ---- ---- 117.50 -8.60 126.10 1875 ---- ---- ---- ---- 116.20 -8.50 124.70 1880 ---- ---- ---- ---- 114.90 -8.40 123.30 1885 ---- ---- ---- ---- 113.60 -8.30 121.90 1890 ---- ---- ---- ---- 112.30 -8.20 120.50 1895 ---- ---- ---- ---- 111.00 -8.20 119.20 1900 ---- ---- ---- ---- 109.80 -8.10 117.90 1905 ---- ---- ---- ---- 108.60 -8.00 116.60 1910 ---- ---- ---- ---- 107.40 -7.90 115.30 1915 ---- ---- ---- ---- 106.20 -7.80 114.00 1920 ---- ---- ---- ---- 105.00 -7.80 112.80 1925 ---- ---- ---- ---- 103.80 -7.80 111.60 1930 ---- ---- ---- ---- 102.70 -7.70 110.40 1935 ---- ---- ---- ---- 101.60 -7.60 109.20 1940 ---- ---- ---- ---- 100.50 -7.50 108.00 1945 ---- ---- ---- ---- 99.40 -7.50 106.90 1950 ---- ---- ---- ---- 98.30 -7.40 105.70 1955 ---- ---- ---- ---- 97.20 -7.40 104.60 1960 ---- ---- ---- ---- 96.20 -7.30 103.50 1965 ---- ---- ---- ---- 95.20 -7.20 102.40 1970 ---- ---- ---- ---- 94.20 -7.10 101.30 1975 ---- ---- ---- ---- 93.20 -7.00 100.20 1980 ---- ---- ---- ---- 92.20 -7.00 99.20 1985 ---- ---- ---- ---- 91.20 -6.90 98.10 1990 ---- ---- ---- ---- 90.20 -6.90 97.10 1995 ---- ---- ---- ---- 89.30 -6.80 96.10 2000 ---- ---- ---- ---- 88.30 -6.80 95.10 2005 ---- ---- ---- ---- 87.40 -6.70 94.10 2010 ---- ---- ---- ---- 86.50 -6.70 93.20 2015 ---- ---- ---- ---- 85.60 -6.60 92.20 2020 ---- ---- ---- ---- 84.70 -6.60 91.30 2025 ---- ---- ---- ---- 83.90 -6.50 90.40 2030 ---- ---- ---- ---- 83.00 -6.40 89.40 2035 ---- ---- ---- ---- 82.20 -6.30 88.50 2040 ---- ---- ---- ---- 81.30 -6.30 87.60 2045 ---- ---- ---- ---- 80.50 -6.30 86.80 2050 ---- ---- ---- ---- 79.70 -6.20 85.90 2055 ---- ---- ---- ---- 78.90 -6.10 85.00 2060 ---- ---- ---- ---- 78.10 -6.10 84.20 2065 ---- ---- ---- ---- 77.30 -6.10 83.40 2070 ---- ---- ---- ---- 76.60 -6.00 82.60 2075 ---- ---- ---- ---- 75.80 -5.90 81.70 2080 ---- ---- ---- ---- 75.10 -5.80 80.90 2085 ---- ---- ---- ---- 74.30 -5.90 80.20 2090 ---- ---- ---- ---- 73.60 -5.80 79.40 2095 ---- ---- ---- ---- 72.90 -5.70 78.60 2100 ---- ---- ---- ---- 72.20 -5.70 77.90 2105 ---- ---- ---- ---- 71.50 -5.60 77.10 2110 ---- ---- ---- ---- 70.80 -5.60 76.40 2115 ---- ---- ---- ---- 70.10 -5.60 75.70 2120 ---- ---- ---- ---- 69.40 -5.50 74.90 2125 ---- ---- ---- ---- 68.80 -5.40 74.20 2130 ---- ---- ---- ---- 68.10 -5.40 73.50 2135 ---- ---- ---- ---- 67.50 -5.40 72.90 2140 ---- ---- ---- ---- 66.90 -5.30 72.20 2145 ---- ---- ---- ---- 66.20 -5.30 71.50 2150 ---- ---- ---- ---- 65.60 -5.30 70.90 2155 ---- ---- ---- ---- 65.00 -5.20 70.20 2160 ---- ---- ---- ---- 64.40 -5.20 69.60 2165 ---- ---- ---- ---- 63.80 -5.10 68.90 2170 ---- ---- ---- ---- 63.20 -5.10 68.30 2175 ---- ---- ---- ---- 62.70 -5.00 67.70 2180 ---- ---- ---- ---- 62.10 -5.00 67.10 2185 ---- ---- ---- ---- 61.50 -5.00 66.50 2190 ---- ---- ---- ---- 61.00 -4.90 65.90 2195 ---- ---- ---- ---- 60.40 -4.90 65.30 2200 ---- ---- ---- ---- 59.90 -4.80 64.70 2205 ---- ---- ---- ---- 59.40 -4.80 64.20 2210 ---- ---- ---- ---- 58.90 -4.70 63.60 2215 ---- ---- ---- ---- 58.30 -4.80 63.10 2220 ---- ---- ---- ---- 57.80 -4.70 62.50 2225 ---- ---- ---- ---- 57.30 -4.70 62.00 2230 ---- ---- ---- ---- 56.80 -4.60 61.40 2235 ---- ---- ---- ---- 56.30 -4.60 60.90 2240 ---- ---- ---- ---- 55.90 -4.50 60.40 2245 ---- ---- ---- ---- 55.40 -4.50 59.90 2250 ---- ---- ---- ---- 54.90 -4.50 59.40 2255 ---- ---- ---- ---- 54.50 -4.40 58.90 2260 ---- ---- ---- ---- 54.00 -4.40 58.40 2265 ---- ---- ---- ---- 53.50 -4.40 57.90 2270 ---- ---- ---- ---- 53.10 -4.30 57.40 2275 ---- ---- ---- ---- 52.70 -4.30 57.00 2280 ---- ---- ---- ---- 52.20 -4.30 56.50 2285 ---- ---- ---- ---- 51.80 -4.20 56.00 2290 ---- ---- ---- ---- 51.40 -4.20 55.60 2295 ---- ---- ---- ---- 51.00 -4.10 55.10 2300 ---- ---- ---- ---- 50.50 -4.20 54.70 2305 ---- ---- ---- ---- 50.10 -4.10 54.20 2310 ---- ---- ---- ---- 49.70 -4.10 53.80 2315 ---- ---- ---- ---- 49.30 -4.10 53.40 2320 ---- ---- ---- ---- 49.00 -4.00 53.00 2325 ---- ---- ---- ---- 48.60 -4.00 52.60 2330 ---- ---- ---- ---- 48.20 -3.90 52.10 2335 ---- ---- ---- ---- 47.80 -3.90 51.70 2340 ---- ---- ---- ---- 47.40 -3.90 51.30 2345 ---- ---- ---- ---- 47.10 -3.80 50.90 2350 ---- ---- ---- ---- 46.70 -3.90 50.60 2355 ---- ---- ---- ---- 46.40 -3.80 50.20 2360 ---- ---- ---- ---- 46.00 -3.80 49.80 2370 ---- ---- ---- ---- 45.30 -3.70 49.00 2375 ---- ---- ---- ---- 45.00 -3.70 48.70 2380 ---- ---- ---- ---- 44.60 -3.70 48.30 2390 ---- ---- ---- ---- 44.00 -3.60 47.60 2400 ---- ---- ---- ---- 43.40 -3.50 46.90 2410 ---- ---- ---- ---- 42.70 -3.50 46.20 2420 ---- ---- ---- ---- 42.10 -3.50 45.60 2425 ---- ---- ---- ---- 41.80 -3.50 45.30 2430 ---- ---- ---- ---- 41.50 -3.50 45.00 2440 ---- ---- ---- ---- 40.90 -3.40 44.30 2450 ---- ---- ---- ---- 40.40 -3.30 43.70 2460 ---- ---- ---- ---- 39.80 -3.30 43.10 2475 ---- ---- ---- ---- 39.00 -3.30 42.30 2500 ---- ---- ---- ---- 37.80 -3.10 40.90 2525 ---- ---- ---- ---- 36.60 -3.00 39.60 2550 ---- ---- ---- ---- 35.40 -3.00 38.40 2575 ---- ---- ---- ---- 34.40 -2.80 37.20 2600 ---- ---- ---- ---- 33.40 -2.80 36.20 2625 ---- ---- ---- ---- 32.50 -2.60 35.10 2650 ---- ---- ---- ---- 31.60 -2.60 34.20 900 ---- ---- ---- ---- 858.00 -19.30 877.30 925 ---- ---- ---- ---- 833.00 -19.30 852.30 950 ---- ---- ---- ---- 808.00 -19.30 827.30 975 ---- ---- ---- ---- 783.00 -19.30 802.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 494.10 -18.50 512.60 1300 ---- ---- ---- ---- 471.30 -18.10 489.40 1325 ---- ---- ---- ---- 449.10 -17.70 466.80 1350 ---- ---- ---- ---- 427.50 -17.40 444.90 1375 ---- ---- ---- ---- 406.60 -17.00 423.60 1400 ---- ---- ---- ---- 386.20 -16.70 402.90 1425 ---- ---- ---- ---- 366.50 -16.30 382.80 1450 ---- ---- ---- ---- 347.30 -15.90 363.20 1470 ---- ---- ---- ---- 332.50 -15.60 348.10 1475 ---- ---- ---- ---- 328.80 -15.50 344.30 1480 ---- ---- ---- ---- 325.20 -15.40 340.60 1490 ---- ---- ---- ---- 318.00 -15.30 333.30 1500 ---- ---- ---- ---- 310.90 -15.10 326.00 1510 ---- ---- ---- ---- 303.90 -15.00 318.90 1520 ---- ---- ---- ---- 297.10 -14.80 311.90 1530 ---- ---- ---- ---- 290.30 -14.60 304.90 1540 ---- ---- ---- ---- 283.60 -14.40 298.00 1550 ---- ---- ---- ---- 277.00 -14.30 291.30 1560 ---- ---- ---- ---- 270.50 -14.10 284.60 1570 ---- ---- ---- ---- 264.10 -14.00 278.10 1575 ---- ---- ---- ---- 261.00 -13.80 274.80 1580 ---- ---- ---- ---- 257.80 -13.80 271.60 1585 ---- ---- ---- ---- 254.70 -13.70 268.40 1590 ---- ---- ---- ---- 251.70 -13.60 265.30 1595 ---- ---- ---- ---- 248.60 -13.50 262.10 1600 ---- ---- ---- ---- 245.60 -13.40 259.00 1605 ---- ---- ---- ---- 242.60 -13.30 255.90 1610 ---- ---- ---- ---- 239.60 -13.20 252.80 1615 ---- ---- ---- ---- 236.60 -13.20 249.80 1620 ---- ---- ---- ---- 233.70 -13.10 246.80 1625 ---- ---- ---- ---- 230.80 -13.00 243.80 1630 ---- ---- ---- ---- 227.90 -12.90 240.80 1635 ---- ---- ---- ---- 225.00 -12.80 237.80 1640 ---- ---- ---- ---- 222.20 -12.70 234.90 1645 ---- ---- ---- ---- 219.40 -12.60 232.00 1650 ---- ---- ---- ---- 216.60 -12.60 229.20 1655 ---- ---- ---- ---- 213.90 -12.40 226.30 1660 ---- ---- ---- ---- 211.10 -12.40 223.50 1665 ---- ---- ---- ---- 208.40 -12.30 220.70 1670 ---- ---- ---- ---- 205.70 -12.20 217.90 1675 ---- ---- ---- ---- 203.10 -12.10 215.20 1680 ---- ---- ---- ---- 200.50 -12.00 212.50 1685 ---- ---- ---- ---- 197.90 -11.90 209.80 1690 ---- ---- ---- ---- 195.30 -11.80 207.10 1695 ---- ---- ---- ---- 192.80 -11.70 204.50 1700 ---- ---- ---- ---- 190.30 -11.60 201.90 1705 ---- ---- ---- ---- 187.80 -11.50 199.30 1710 ---- ---- ---- ---- 185.40 -11.40 196.80 1715 ---- ---- ---- ---- 182.90 -11.40 194.30 1720 ---- ---- ---- ---- 180.60 -11.20 191.80 1725 ---- ---- ---- ---- 178.20 -11.20 189.40 1730 ---- ---- ---- ---- 175.90 -11.10 187.00 1735 ---- ---- ---- ---- 173.60 -11.00 184.60 1740 ---- ---- ---- ---- 171.40 -10.90 182.30 1745 ---- ---- ---- ---- 169.10 -10.90 180.00 1750 ---- ---- ---- ---- 167.00 -10.70 177.70 1755 ---- ---- ---- ---- 164.80 -10.70 175.50 1760 ---- ---- ---- ---- 162.70 -10.60 173.30 1765 ---- ---- ---- ---- 160.60 -10.50 171.10 1770 ---- ---- ---- ---- 158.60 -10.40 169.00 1775 ---- ---- ---- ---- 156.60 -10.30 166.90 1780 ---- ---- ---- ---- 154.60 -10.20 164.80 1785 ---- ---- ---- ---- 152.70 -10.10 162.80 1790 ---- ---- ---- ---- 150.80 -10.00 160.80 1795 ---- ---- ---- ---- 148.90 -10.00 158.90 1800 ---- ---- ---- ---- 147.10 -9.90 157.00 1805 ---- ---- ---- ---- 145.30 -9.80 155.10 1810 ---- ---- ---- ---- 143.60 -9.70 153.30 1815 ---- ---- ---- ---- 141.90 -9.60 151.50 1820 ---- ---- ---- ---- 140.20 -9.50 149.70 1825 ---- ---- ---- ---- 138.50 -9.50 148.00 1830 ---- ---- ---- ---- 136.90 -9.40 146.30 1835 ---- ---- ---- ---- 135.30 -9.30 144.60 1840 ---- ---- ---- ---- 133.80 -9.20 143.00 1845 ---- ---- ---- ---- 132.20 -9.20 141.40 1850 ---- ---- ---- ---- 130.70 -9.10 139.80 1855 ---- ---- ---- ---- 129.20 -9.00 138.20 1860 ---- ---- ---- ---- 127.80 -8.90 136.70 1865 ---- ---- ---- ---- 126.30 -8.90 135.20 1870 ---- ---- ---- ---- 124.90 -8.80 133.70 1875 ---- ---- ---- ---- 123.50 -8.70 132.20 1880 ---- ---- ---- ---- 122.20 -8.50 130.70 1885 ---- ---- ---- ---- 120.80 -8.50 129.30 1890 ---- ---- ---- ---- 119.40 -8.50 127.90 1895 ---- ---- ---- ---- 118.10 -8.40 126.50 1900 ---- ---- ---- ---- 116.80 -8.30 125.10 1905 ---- ---- ---- ---- 115.50 -8.20 123.70 1910 ---- ---- ---- ---- 114.20 -8.20 122.40 1915 ---- ---- ---- ---- 113.00 -8.00 121.00 1920 ---- ---- ---- ---- 111.70 -8.00 119.70 1925 ---- ---- ---- ---- 110.50 -7.90 118.40 1930 ---- ---- ---- ---- 109.30 -7.80 117.10 1935 ---- ---- ---- ---- 108.10 -7.80 115.90 1940 ---- ---- ---- ---- 106.90 -7.70 114.60 1945 ---- ---- ---- ---- 105.70 -7.70 113.40 1950 ---- ---- ---- ---- 104.50 -7.60 112.10 1955 ---- ---- ---- ---- 103.40 -7.50 110.90 1960 ---- ---- ---- ---- 102.30 -7.50 109.80 1965 ---- ---- ---- ---- 101.20 -7.40 108.60 1970 ---- ---- ---- ---- 100.10 -7.30 107.40 1975 ---- ---- ---- ---- 99.00 -7.30 106.30 1980 ---- ---- ---- ---- 97.90 -7.30 105.20 1985 ---- ---- ---- ---- 96.90 -7.10 104.00 1990 ---- ---- ---- ---- 95.90 -7.00 102.90 1995 ---- ---- ---- ---- 94.80 -7.10 101.90 2000 ---- ---- ---- ---- 93.80 -7.00 100.80 2010 ---- ---- ---- ---- 91.80 -6.90 98.70 2020 ---- ---- ---- ---- 89.90 -6.70 96.60 2030 ---- ---- ---- ---- 88.00 -6.70 94.70 2040 ---- ---- ---- ---- 86.20 -6.50 92.70 2050 ---- ---- ---- ---- 84.40 -6.40 90.80 2060 ---- ---- ---- ---- 82.70 -6.30 89.00 2070 ---- ---- ---- ---- 81.00 -6.20 87.20 2075 ---- ---- ---- ---- 80.20 -6.10 86.30 2080 ---- ---- ---- ---- 79.40 -6.10 85.50 2090 ---- ---- ---- ---- 77.80 -6.00 83.80 2100 ---- ---- ---- ---- 76.20 -5.90 82.10 2125 ---- ---- ---- ---- 72.50 -5.70 78.20 2150 ---- ---- ---- ---- 69.10 -5.40 74.50 2175 ---- ---- ---- ---- 65.80 -5.20 71.00 2200 ---- ---- ---- ---- 62.80 -4.90 67.70 2225 ---- ---- ---- ---- 59.90 -4.80 64.70 2250 ---- ---- ---- ---- 57.30 -4.50 61.80 2275 ---- ---- ---- ---- 54.80 -4.30 59.10 2300 ---- ---- ---- ---- 52.40 -4.20 56.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 794.40 -17.80 812.20 1025 ---- ---- ---- ---- 769.40 -17.80 787.20 1050 ---- ---- ---- ---- 744.40 -17.80 762.20 1075 ---- ---- ---- ---- 719.80 -17.60 737.40 1100 ---- ---- ---- ---- 695.40 -17.50 712.90 1125 ---- ---- ---- ---- 671.40 -17.30 688.70 1130 ---- ---- ---- ---- 666.70 -17.20 683.90 1140 ---- ---- ---- ---- 657.20 -17.10 674.30 1150 ---- ---- ---- ---- 647.70 -17.10 664.80 1160 ---- ---- ---- ---- 638.30 -17.00 655.30 1170 ---- ---- ---- ---- 629.00 -16.90 645.90 1175 ---- ---- ---- ---- 624.30 -16.90 641.20 1180 ---- ---- ---- ---- 619.70 -16.80 636.50 1190 ---- ---- ---- ---- 610.40 -16.70 627.10 1200 ---- ---- ---- ---- 601.20 -16.60 617.80 1210 ---- ---- ---- ---- 592.00 -16.60 608.60 1220 ---- ---- ---- ---- 582.90 -16.50 599.40 1225 ---- ---- ---- ---- 578.30 -16.50 594.80 1230 ---- ---- ---- ---- 573.80 -16.40 590.20 1235 ---- ---- ---- ---- 569.30 -16.40 585.70 1240 ---- ---- ---- ---- 564.80 -16.30 581.10 1245 ---- ---- ---- ---- 560.30 -16.30 576.60 1250 ---- ---- ---- ---- 555.80 -16.30 572.10 1255 ---- ---- ---- ---- 551.30 -16.20 567.50 1260 ---- ---- ---- ---- 546.80 -16.20 563.00 1265 ---- ---- ---- ---- 542.40 -16.10 558.50 1270 ---- ---- ---- ---- 537.90 -16.10 554.00 1275 ---- ---- ---- ---- 533.50 -16.10 549.60 1280 ---- ---- ---- ---- 529.10 -16.00 545.10 1285 ---- ---- ---- ---- 524.70 -16.00 540.70 1290 ---- ---- ---- ---- 520.30 -15.90 536.20 1295 ---- ---- ---- ---- 515.90 -15.90 531.80 1300 ---- ---- ---- ---- 511.50 -15.90 527.40 1305 ---- ---- ---- ---- 507.20 -15.80 523.00 1310 ---- ---- ---- ---- 502.80 -15.80 518.60 1315 ---- ---- ---- ---- 498.50 -15.70 514.20 1320 ---- ---- ---- ---- 494.10 -15.70 509.80 1325 ---- ---- ---- ---- 489.80 -15.60 505.40 1330 ---- ---- ---- ---- 485.50 -15.60 501.10 1335 ---- ---- ---- ---- 481.20 -15.60 496.80 1340 ---- ---- ---- ---- 476.90 -15.50 492.40 1345 ---- ---- ---- ---- 472.70 -15.40 488.10 1350 ---- ---- ---- ---- 468.40 -15.40 483.80 1355 ---- ---- ---- ---- 464.10 -15.40 479.50 1360 ---- ---- ---- ---- 459.90 -15.30 475.20 1365 ---- ---- ---- ---- 455.70 -15.20 470.90 1370 ---- ---- ---- ---- 451.50 -15.20 466.70 1375 ---- ---- ---- ---- 447.30 -15.10 462.40 1380 ---- ---- ---- ---- 443.10 -15.10 458.20 1385 ---- ---- ---- ---- 438.90 -15.10 454.00 1390 ---- ---- ---- ---- 434.70 -15.10 449.80 1395 ---- ---- ---- ---- 430.60 -15.00 445.60 1400 ---- ---- ---- ---- 426.50 -14.90 441.40 1405 ---- ---- ---- ---- 422.30 -14.90 437.20 1410 ---- ---- ---- ---- 418.20 -14.90 433.10 1415 ---- ---- ---- ---- 414.20 -14.70 428.90 1420 ---- ---- ---- ---- 410.10 -14.70 424.80 1425 ---- ---- ---- ---- 406.00 -14.70 420.70 1430 ---- ---- ---- ---- 402.00 -14.60 416.60 1435 ---- ---- ---- ---- 398.00 -14.60 412.60 1440 ---- ---- ---- ---- 394.00 -14.50 408.50 1445 ---- ---- ---- ---- 390.10 -14.40 404.50 1450 ---- ---- ---- ---- 386.10 -14.40 400.50 1455 ---- ---- ---- ---- 382.20 -14.30 396.50 1460 ---- ---- ---- ---- 378.30 -14.30 392.60 1465 ---- ---- ---- ---- 374.40 -14.30 388.70 1470 ---- ---- ---- ---- 370.60 -14.20 384.80 1475 ---- ---- ---- ---- 366.80 -14.10 380.90 1480 ---- ---- ---- ---- 363.00 -14.00 377.00 1485 ---- ---- ---- ---- 359.20 -14.00 373.20 1490 ---- ---- ---- ---- 355.40 -14.00 369.40 1495 ---- ---- ---- ---- 351.70 -13.90 365.60 1500 ---- ---- ---- ---- 348.00 -13.80 361.80 1505 ---- ---- ---- ---- 344.40 -13.70 358.10 1510 ---- ---- ---- ---- 340.70 -13.70 354.40 1515 ---- ---- ---- ---- 337.10 -13.60 350.70 1520 ---- ---- ---- ---- 333.50 -13.60 347.10 1525 ---- ---- ---- ---- 330.00 -13.50 343.50 1530 ---- ---- ---- ---- 326.40 -13.50 339.90 1535 ---- ---- ---- ---- 322.90 -13.40 336.30 1540 ---- ---- ---- ---- 319.40 -13.30 332.70 1545 ---- ---- ---- ---- 316.00 -13.20 329.20 1550 ---- ---- ---- ---- 312.60 -13.10 325.70 1555 ---- ---- ---- ---- 309.20 -13.10 322.30 1560 ---- ---- ---- ---- 305.80 -13.00 318.80 1565 ---- ---- ---- ---- 302.40 -13.00 315.40 1570 ---- ---- ---- ---- 299.10 -12.90 312.00 1575 ---- ---- ---- ---- 295.80 -12.90 308.70 1580 ---- ---- ---- ---- 292.60 -12.80 305.40 1585 ---- ---- ---- ---- 289.40 -12.70 302.10 1590 ---- ---- ---- ---- 286.20 -12.60 298.80 1595 ---- ---- ---- ---- 283.00 -12.50 295.50 1600 ---- ---- ---- ---- 279.80 -12.50 292.30 1605 ---- ---- ---- ---- 276.70 -12.40 289.10 1610 ---- ---- ---- ---- 273.60 -12.40 286.00 1615 ---- ---- ---- ---- 270.60 -12.20 282.80 1620 ---- ---- ---- ---- 267.50 -12.20 279.70 1625 ---- ---- ---- ---- 264.50 -12.20 276.70 1630 ---- ---- ---- ---- 261.50 -12.10 273.60 1635 ---- ---- ---- ---- 258.60 -12.00 270.60 1640 ---- ---- ---- ---- 255.70 -11.90 267.60 1645 ---- ---- ---- ---- 252.80 -11.80 264.60 1650 ---- ---- ---- ---- 249.90 -11.80 261.70 1655 ---- ---- ---- ---- 247.10 -11.70 258.80 1660 ---- ---- ---- ---- 244.20 -11.70 255.90 1665 ---- ---- ---- ---- 241.50 -11.50 253.00 1670 ---- ---- ---- ---- 238.70 -11.50 250.20 1675 ---- ---- ---- ---- 236.00 -11.40 247.40 1680 ---- ---- ---- ---- 233.30 -11.30 244.60 1685 ---- ---- ---- ---- 230.60 -11.20 241.80 1690 ---- ---- ---- ---- 227.90 -11.20 239.10 1695 ---- ---- ---- ---- 225.30 -11.10 236.40 1700 ---- ---- ---- ---- 222.70 -11.10 233.80 1705 ---- ---- ---- ---- 220.20 -10.90 231.10 1710 ---- ---- ---- ---- 217.60 -10.90 228.50 1715 ---- ---- ---- ---- 215.10 -10.90 226.00 1720 ---- ---- ---- ---- 212.70 -10.70 223.40 1725 ---- ---- ---- ---- 210.20 -10.70 220.90 1730 ---- ---- ---- ---- 207.80 -10.60 218.40 1735 ---- ---- ---- ---- 205.50 -10.50 216.00 1740 ---- ---- ---- ---- 203.10 -10.50 213.60 1745 ---- ---- ---- ---- 200.80 -10.40 211.20 1750 ---- ---- ---- ---- 198.50 -10.30 208.80 1755 ---- ---- ---- ---- 196.30 -10.20 206.50 1760 ---- ---- ---- ---- 194.10 -10.10 204.20 1765 ---- ---- ---- ---- 191.90 -10.10 202.00 1770 ---- ---- ---- ---- 189.80 -10.00 199.80 1775 ---- ---- ---- ---- 187.70 -9.90 197.60 1780 ---- ---- ---- ---- 185.60 -9.90 195.50 1785 ---- ---- ---- ---- 183.60 -9.80 193.40 1790 ---- ---- ---- ---- 181.60 -9.70 191.30 1795 ---- ---- ---- ---- 179.60 -9.60 189.20 1800 ---- ---- ---- ---- 177.70 -9.50 187.20 1805 ---- ---- ---- ---- 175.80 -9.50 185.30 1810 ---- ---- ---- ---- 173.90 -9.40 183.30 1815 ---- ---- ---- ---- 172.10 -9.40 181.50 1820 ---- ---- ---- ---- 170.30 -9.30 179.60 1825 ---- ---- ---- ---- 168.60 -9.20 177.80 1830 ---- ---- ---- ---- 166.80 -9.20 176.00 1835 ---- ---- ---- ---- 165.20 -9.10 174.30 1840 ---- ---- ---- ---- 163.50 -9.00 172.50 1845 ---- ---- ---- ---- 161.90 -9.00 170.90 1850 ---- ---- ---- ---- 160.30 -8.90 169.20 1855 ---- ---- ---- ---- 158.80 -8.80 167.60 1860 ---- ---- ---- ---- 157.20 -8.80 166.00 1865 ---- ---- ---- ---- 155.70 -8.70 164.40 1870 ---- ---- ---- ---- 154.20 -8.70 162.90 1875 ---- ---- ---- ---- 152.80 -8.50 161.30 1880 ---- ---- ---- ---- 151.30 -8.50 159.80 1885 ---- ---- ---- ---- 149.90 -8.50 158.40 1890 ---- ---- ---- ---- 148.50 -8.40 156.90 1895 ---- ---- ---- ---- 147.10 -8.40 155.50 1900 ---- ---- ---- ---- 145.80 -8.20 154.00 1905 ---- ---- ---- ---- 144.40 -8.20 152.60 1910 ---- ---- ---- ---- 143.10 -8.10 151.20 1915 ---- ---- ---- ---- 141.70 -8.10 149.80 1920 ---- ---- ---- ---- 140.40 -8.00 148.40 1925 ---- ---- ---- ---- 139.10 -8.00 147.10 1930 ---- ---- ---- ---- 137.80 -7.90 145.70 1935 ---- ---- ---- ---- 136.50 -7.90 144.40 1940 ---- ---- ---- ---- 135.30 -7.80 143.10 1945 ---- ---- ---- ---- 134.00 -7.80 141.80 1950 ---- ---- ---- ---- 132.80 -7.70 140.50 1955 ---- ---- ---- ---- 131.60 -7.60 139.20 1960 ---- ---- ---- ---- 130.40 -7.60 138.00 1965 ---- ---- ---- ---- 129.30 -7.50 136.80 1970 ---- ---- ---- ---- 128.10 -7.50 135.60 1975 ---- ---- ---- ---- 127.00 -7.40 134.40 1980 ---- ---- ---- ---- 125.90 -7.40 133.30 1985 ---- ---- ---- ---- 124.80 -7.30 132.10 1990 ---- ---- ---- ---- 123.80 -7.20 131.00 1995 ---- ---- ---- ---- 122.70 -7.20 129.90 2000 ---- ---- ---- ---- 121.70 -7.10 128.80 2005 ---- ---- ---- ---- 120.70 -7.10 127.80 2010 ---- ---- ---- ---- 119.70 -7.00 126.70 2015 ---- ---- ---- ---- 118.70 -7.00 125.70 2020 ---- ---- ---- ---- 117.70 -7.00 124.70 2025 ---- ---- ---- ---- 116.80 -6.90 123.70 2030 ---- ---- ---- ---- 115.80 -6.90 122.70 2035 ---- ---- ---- ---- 114.90 -6.80 121.70 2040 ---- ---- ---- ---- 114.00 -6.70 120.70 2045 ---- ---- ---- ---- 113.10 -6.70 119.80 2050 ---- ---- ---- ---- 112.20 -6.60 118.80 2055 ---- ---- ---- ---- 111.30 -6.60 117.90 2060 ---- ---- ---- ---- 110.40 -6.60 117.00 2065 ---- ---- ---- ---- 109.60 -6.50 116.10 2070 ---- ---- ---- ---- 108.70 -6.50 115.20 2075 ---- ---- ---- ---- 107.90 -6.40 114.30 2080 ---- ---- ---- ---- 107.00 -6.40 113.40 2085 ---- ---- ---- ---- 106.20 -6.40 112.60 2090 ---- ---- ---- ---- 105.40 -6.30 111.70 2095 ---- ---- ---- ---- 104.60 -6.20 110.80 2100 ---- ---- ---- ---- 103.80 -6.20 110.00 2105 ---- ---- ---- ---- 103.00 -6.20 109.20 2110 ---- ---- ---- ---- 102.20 -6.10 108.30 2115 ---- ---- ---- ---- 101.50 -6.00 107.50 2120 ---- ---- ---- ---- 100.70 -6.00 106.70 2125 ---- ---- ---- ---- 99.90 -6.00 105.90 2130 ---- ---- ---- ---- 99.20 -6.00 105.20 2135 ---- ---- ---- ---- 98.50 -5.90 104.40 2140 ---- ---- ---- ---- 97.70 -5.90 103.60 2145 ---- ---- ---- ---- 97.00 -5.80 102.80 2150 ---- ---- ---- ---- 96.30 -5.80 102.10 2155 ---- ---- ---- ---- 95.60 -5.70 101.30 2160 ---- ---- ---- ---- 94.90 -5.70 100.60 2165 ---- ---- ---- ---- 94.20 -5.70 99.90 2170 ---- ---- ---- ---- 93.50 -5.70 99.20 2175 ---- ---- ---- ---- 92.80 -5.70 98.50 2180 ---- ---- ---- ---- 92.20 -5.50 97.70 2185 ---- ---- ---- ---- 91.50 -5.50 97.00 2190 ---- ---- ---- ---- 90.90 -5.50 96.40 2195 ---- ---- ---- ---- 90.20 -5.50 95.70 2200 ---- ---- ---- ---- 89.60 -5.40 95.00 2205 ---- ---- ---- ---- 88.90 -5.40 94.30 2210 ---- ---- ---- ---- 88.30 -5.40 93.70 2215 ---- ---- ---- ---- 87.70 -5.30 93.00 2220 ---- ---- ---- ---- 87.10 -5.30 92.40 2225 ---- ---- ---- ---- 86.50 -5.20 91.70 2230 ---- ---- ---- ---- 85.90 -5.20 91.10 2235 ---- ---- ---- ---- 85.30 -5.20 90.50 2240 ---- ---- ---- ---- 84.70 -5.20 89.90 2245 ---- ---- ---- ---- 84.10 -5.10 89.20 2250 ---- ---- ---- ---- 83.50 -5.10 88.60 2255 ---- ---- ---- ---- 83.00 -5.00 88.00 2260 ---- ---- ---- ---- 82.40 -5.10 87.50 2265 ---- ---- ---- ---- 81.90 -5.00 86.90 2270 ---- ---- ---- ---- 81.30 -5.00 86.30 2275 ---- ---- ---- ---- 80.80 -4.90 85.70 2280 ---- ---- ---- ---- 80.20 -4.90 85.10 2285 ---- ---- ---- ---- 79.70 -4.90 84.60 2290 ---- ---- ---- ---- 79.20 -4.80 84.00 2295 ---- ---- ---- ---- 78.70 -4.80 83.50 2300 ---- ---- ---- ---- 78.10 -4.80 82.90 2305 ---- ---- ---- ---- 77.60 -4.80 82.40 2310 ---- ---- ---- ---- 77.10 -4.80 81.90 2315 ---- ---- ---- ---- 76.60 -4.70 81.30 2320 ---- ---- ---- ---- 76.10 -4.70 80.80 2325 ---- ---- ---- ---- 75.60 -4.70 80.30 2330 ---- ---- ---- ---- 75.20 -4.60 79.80 2335 ---- ---- ---- ---- 74.70 -4.60 79.30 2340 ---- ---- ---- ---- 74.20 -4.60 78.80 2345 ---- ---- ---- ---- 73.80 -4.50 78.30 2350 ---- ---- ---- ---- 73.30 -4.50 77.80 2355 ---- ---- ---- ---- 72.80 -4.50 77.30 2360 ---- ---- ---- ---- 72.40 -4.40 76.80 2365 ---- ---- ---- ---- 71.90 -4.50 76.40 2370 ---- ---- ---- ---- 71.50 -4.40 75.90 2375 ---- ---- ---- ---- 71.10 -4.30 75.40 2380 ---- ---- ---- ---- 70.60 -4.40 75.00 2390 ---- ---- ---- ---- 69.80 -4.30 74.10 2400 ---- ---- ---- ---- 68.90 -4.30 73.20 2410 ---- ---- ---- ---- 68.10 -4.20 72.30 2420 ---- ---- ---- ---- 67.30 -4.20 71.50 2425 ---- ---- ---- ---- 66.90 -4.20 71.10 2430 ---- ---- ---- ---- 66.60 -4.10 70.70 2440 ---- ---- ---- ---- 65.80 -4.10 69.90 2450 ---- ---- ---- ---- 65.00 -4.10 69.10 2460 ---- ---- ---- ---- 64.30 -4.00 68.30 2470 ---- ---- ---- ---- 63.60 -3.90 67.50 2475 ---- ---- ---- ---- 63.20 -4.00 67.20 2500 ---- ---- ---- ---- 61.50 -3.90 65.40 2525 ---- ---- ---- ---- 59.90 -3.80 63.70 2550 ---- ---- ---- ---- 58.40 -3.60 62.00 2575 ---- ---- ---- ---- 57.00 -3.50 60.50 2600 ---- ---- ---- ---- 55.60 -3.50 59.10 2625 ---- ---- ---- ---- 54.30 -3.40 57.70 2650 ---- ---- ---- ---- 53.10 -3.30 56.40 950 ---- ---- ---- ---- 844.40 -17.80 862.20 975 ---- ---- ---- ---- 819.40 -17.80 837.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 790.90 -17.60 808.50 1050 ---- ---- ---- ---- 766.50 -17.50 784.00 1075 ---- ---- ---- ---- 742.50 -17.30 759.80 1100 ---- ---- ---- ---- 718.80 -17.10 735.90 1125 ---- ---- ---- ---- 695.40 -16.90 712.30 1150 ---- ---- ---- ---- 672.20 -16.80 689.00 1175 ---- ---- ---- ---- 649.40 -16.60 666.00 1200 ---- ---- ---- ---- 626.90 -16.30 643.20 1220 ---- ---- ---- ---- 609.00 -16.20 625.20 1225 ---- ---- ---- ---- 604.60 -16.20 620.80 1230 ---- ---- ---- ---- 600.20 -16.10 616.30 1240 ---- ---- ---- ---- 591.30 -16.10 607.40 1250 ---- ---- ---- ---- 582.60 -16.00 598.60 1260 ---- ---- ---- ---- 573.80 -16.00 589.80 1270 ---- ---- ---- ---- 565.20 -15.80 581.00 1275 ---- ---- ---- ---- 560.80 -15.80 576.60 1280 ---- ---- ---- ---- 556.50 -15.80 572.30 1290 ---- ---- ---- ---- 547.90 -15.70 563.60 1300 ---- ---- ---- ---- 539.40 -15.50 554.90 1310 ---- ---- ---- ---- 530.90 -15.50 546.40 1315 ---- ---- ---- ---- 526.60 -15.50 542.10 1320 ---- ---- ---- ---- 522.40 -15.40 537.80 1325 ---- ---- ---- ---- 518.20 -15.30 533.50 1330 ---- ---- ---- ---- 514.00 -15.30 529.30 1335 ---- ---- ---- ---- 509.80 -15.20 525.00 1340 ---- ---- ---- ---- 505.60 -15.20 520.80 1345 ---- ---- ---- ---- 501.40 -15.20 516.60 1350 ---- ---- ---- ---- 497.20 -15.20 512.40 1355 ---- ---- ---- ---- 493.10 -15.10 508.20 1360 ---- ---- ---- ---- 488.90 -15.10 504.00 1365 ---- ---- ---- ---- 484.80 -15.00 499.80 1370 ---- ---- ---- ---- 480.70 -15.00 495.70 1375 ---- ---- ---- ---- 476.60 -14.90 491.50 1380 ---- ---- ---- ---- 472.50 -14.90 487.40 1385 ---- ---- ---- ---- 468.40 -14.80 483.20 1390 ---- ---- ---- ---- 464.30 -14.80 479.10 1395 ---- ---- ---- ---- 460.20 -14.80 475.00 1400 ---- ---- ---- ---- 456.20 -14.70 470.90 1405 ---- ---- ---- ---- 452.10 -14.70 466.80 1410 ---- ---- ---- ---- 448.10 -14.60 462.70 1415 ---- ---- ---- ---- 444.10 -14.60 458.70 1420 ---- ---- ---- ---- 440.10 -14.50 454.60 1425 ---- ---- ---- ---- 436.10 -14.50 450.60 1430 ---- ---- ---- ---- 432.20 -14.40 446.60 1435 ---- ---- ---- ---- 428.20 -14.40 442.60 1440 ---- ---- ---- ---- 424.30 -14.30 438.60 1445 ---- ---- ---- ---- 420.30 -14.30 434.60 1450 ---- ---- ---- ---- 416.40 -14.30 430.70 1455 ---- ---- ---- ---- 412.60 -14.10 426.70 1460 ---- ---- ---- ---- 408.70 -14.10 422.80 1465 ---- ---- ---- ---- 404.90 -14.00 418.90 1470 ---- ---- ---- ---- 401.00 -14.00 415.00 1475 ---- ---- ---- ---- 397.20 -14.00 411.20 1480 ---- ---- ---- ---- 393.50 -13.90 407.40 1485 ---- ---- ---- ---- 389.70 -13.90 403.60 1490 ---- ---- ---- ---- 386.00 -13.80 399.80 1495 ---- ---- ---- ---- 382.30 -13.70 396.00 1500 ---- ---- ---- ---- 378.60 -13.70 392.30 1505 ---- ---- ---- ---- 374.90 -13.70 388.60 1510 ---- ---- ---- ---- 371.30 -13.60 384.90 1515 ---- ---- ---- ---- 367.70 -13.50 381.20 1520 ---- ---- ---- ---- 364.10 -13.40 377.50 1525 ---- ---- ---- ---- 360.50 -13.40 373.90 1530 ---- ---- ---- ---- 357.00 -13.30 370.30 1535 ---- ---- ---- ---- 353.50 -13.30 366.80 1540 ---- ---- ---- ---- 350.00 -13.20 363.20 1545 ---- ---- ---- ---- 346.50 -13.20 359.70 1550 ---- ---- ---- ---- 343.10 -13.10 356.20 1555 ---- ---- ---- ---- 339.70 -13.00 352.70 1560 ---- ---- ---- ---- 336.30 -13.00 349.30 1565 ---- ---- ---- ---- 333.00 -12.90 345.90 1570 ---- ---- ---- ---- 329.60 -12.90 342.50 1575 ---- ---- ---- ---- 326.30 -12.80 339.10 1580 ---- ---- ---- ---- 323.10 -12.70 335.80 1585 ---- ---- ---- ---- 319.80 -12.70 332.50 1590 ---- ---- ---- ---- 316.60 -12.60 329.20 1595 ---- ---- ---- ---- 313.40 -12.50 325.90 1600 ---- ---- ---- ---- 310.20 -12.50 322.70 1605 ---- ---- ---- ---- 307.10 -12.40 319.50 1610 ---- ---- ---- ---- 304.00 -12.30 316.30 1615 ---- ---- ---- ---- 300.90 -12.30 313.20 1620 ---- ---- ---- ---- 297.80 -12.20 310.00 1625 ---- ---- ---- ---- 294.80 -12.10 306.90 1630 ---- ---- ---- ---- 291.80 -12.10 303.90 1635 ---- ---- ---- ---- 288.80 -12.00 300.80 1640 ---- ---- ---- ---- 285.80 -12.00 297.80 1645 ---- ---- ---- ---- 282.90 -11.90 294.80 1650 ---- ---- ---- ---- 280.00 -11.90 291.90 1655 ---- ---- ---- ---- 277.10 -11.80 288.90 1660 ---- ---- ---- ---- 274.30 -11.70 286.00 1665 ---- ---- ---- ---- 271.50 -11.60 283.10 1670 ---- ---- ---- ---- 268.70 -11.60 280.30 1675 ---- ---- ---- ---- 265.90 -11.60 277.50 1680 ---- ---- ---- ---- 263.20 -11.50 274.70 1685 ---- ---- ---- ---- 260.50 -11.40 271.90 1690 ---- ---- ---- ---- 257.80 -11.40 269.20 1695 ---- ---- ---- ---- 255.20 -11.20 266.40 1700 ---- ---- ---- ---- 252.60 -11.20 263.80 1705 ---- ---- ---- ---- 250.00 -11.10 261.10 1710 ---- ---- ---- ---- 247.40 -11.10 258.50 1715 ---- ---- ---- ---- 244.90 -11.00 255.90 1720 ---- ---- ---- ---- 242.40 -10.90 253.30 1725 ---- ---- ---- ---- 239.90 -10.90 250.80 1730 ---- ---- ---- ---- 237.50 -10.80 248.30 1735 ---- ---- ---- ---- 235.10 -10.70 245.80 1740 ---- ---- ---- ---- 232.70 -10.60 243.30 1745 ---- ---- ---- ---- 230.30 -10.60 240.90 1750 ---- ---- ---- ---- 228.00 -10.50 238.50 1755 ---- ---- ---- ---- 225.70 -10.50 236.20 1760 ---- ---- ---- ---- 223.50 -10.30 233.80 1765 ---- ---- ---- ---- 221.20 -10.40 231.60 1770 ---- ---- ---- ---- 219.00 -10.30 229.30 1775 ---- ---- ---- ---- 216.90 -10.20 227.10 1780 ---- ---- ---- ---- 214.80 -10.10 224.90 1785 ---- ---- ---- ---- 212.70 -10.00 222.70 1790 ---- ---- ---- ---- 210.60 -10.00 220.60 1795 ---- ---- ---- ---- 208.60 -9.90 218.50 1800 ---- ---- ---- ---- 206.60 -9.90 216.50 1805 ---- ---- ---- ---- 204.60 -9.80 214.40 1810 ---- ---- ---- ---- 202.70 -9.70 212.40 1815 ---- ---- ---- ---- 200.80 -9.70 210.50 1820 ---- ---- ---- ---- 198.90 -9.70 208.60 1825 ---- ---- ---- ---- 197.10 -9.60 206.70 1830 ---- ---- ---- ---- 195.30 -9.50 204.80 1835 ---- ---- ---- ---- 193.60 -9.40 203.00 1840 ---- ---- ---- ---- 191.90 -9.30 201.20 1845 ---- ---- ---- ---- 190.20 -9.30 199.50 1850 ---- ---- ---- ---- 188.50 -9.30 197.80 1855 ---- ---- ---- ---- 186.90 -9.20 196.10 1860 ---- ---- ---- ---- 185.30 -9.20 194.50 1865 ---- ---- ---- ---- 183.80 -9.10 192.90 1870 ---- ---- ---- ---- 182.30 -9.00 191.30 1875 ---- ---- ---- ---- 180.80 -8.90 189.70 1880 ---- ---- ---- ---- 179.30 -8.90 188.20 1885 ---- ---- ---- ---- 177.80 -8.90 186.70 1890 ---- ---- ---- ---- 176.40 -8.80 185.20 1895 ---- ---- ---- ---- 175.00 -8.70 183.70 1900 ---- ---- ---- ---- 173.60 -8.70 182.30 1905 ---- ---- ---- ---- 172.20 -8.70 180.90 1910 ---- ---- ---- ---- 170.90 -8.50 179.40 1915 ---- ---- ---- ---- 169.50 -8.60 178.10 1920 ---- ---- ---- ---- 168.20 -8.50 176.70 1925 ---- ---- ---- ---- 166.90 -8.40 175.30 1930 ---- ---- ---- ---- 165.60 -8.30 173.90 1935 ---- ---- ---- ---- 164.30 -8.30 172.60 1940 ---- ---- ---- ---- 163.00 -8.30 171.30 1945 ---- ---- ---- ---- 161.70 -8.20 169.90 1950 ---- ---- ---- ---- 160.50 -8.10 168.60 1955 ---- ---- ---- ---- 159.20 -8.10 167.30 1960 ---- ---- ---- ---- 158.00 -8.00 166.00 1965 ---- ---- ---- ---- 156.80 -8.00 164.80 1970 ---- ---- ---- ---- 155.60 -7.90 163.50 1975 ---- ---- ---- ---- 154.40 -7.90 162.30 1980 ---- ---- ---- ---- 153.30 -7.80 161.10 1985 ---- ---- ---- ---- 152.10 -7.80 159.90 1990 ---- ---- ---- ---- 151.00 -7.70 158.70 1995 ---- ---- ---- ---- 149.90 -7.70 157.60 2000 ---- ---- ---- ---- 148.80 -7.70 156.50 2005 ---- ---- ---- ---- 147.80 -7.60 155.40 2010 ---- ---- ---- ---- 146.70 -7.60 154.30 2015 ---- ---- ---- ---- 145.70 -7.50 153.20 2020 ---- ---- ---- ---- 144.70 -7.40 152.10 2025 ---- ---- ---- ---- 143.70 -7.40 151.10 2030 ---- ---- ---- ---- 142.70 -7.40 150.10 2035 ---- ---- ---- ---- 141.70 -7.40 149.10 2040 ---- ---- ---- ---- 140.80 -7.30 148.10 2045 ---- ---- ---- ---- 139.80 -7.30 147.10 2050 ---- ---- ---- ---- 138.90 -7.20 146.10 2055 ---- ---- ---- ---- 138.00 -7.20 145.20 2060 ---- ---- ---- ---- 137.10 -7.10 144.20 2065 ---- ---- ---- ---- 136.20 -7.10 143.30 2070 ---- ---- ---- ---- 135.30 -7.10 142.40 2075 ---- ---- ---- ---- 134.50 -7.00 141.50 2080 ---- ---- ---- ---- 133.60 -7.00 140.60 2085 ---- ---- ---- ---- 132.80 -6.90 139.70 2090 ---- ---- ---- ---- 131.90 -6.90 138.80 2095 ---- ---- ---- ---- 131.10 -6.80 137.90 2100 ---- ---- ---- ---- 130.30 -6.80 137.10 2105 ---- ---- ---- ---- 129.50 -6.70 136.20 2110 ---- ---- ---- ---- 128.70 -6.70 135.40 2115 ---- ---- ---- ---- 127.90 -6.70 134.60 2120 ---- ---- ---- ---- 127.10 -6.60 133.70 2125 ---- ---- ---- ---- 126.30 -6.60 132.90 2130 ---- ---- ---- ---- 125.60 -6.50 132.10 2135 ---- ---- ---- ---- 124.80 -6.60 131.40 2140 ---- ---- ---- ---- 124.10 -6.50 130.60 2145 ---- ---- ---- ---- 123.30 -6.50 129.80 2150 ---- ---- ---- ---- 122.60 -6.40 129.00 2155 ---- ---- ---- ---- 121.90 -6.40 128.30 2160 ---- ---- ---- ---- 121.20 -6.30 127.50 2165 ---- ---- ---- ---- 120.50 -6.30 126.80 2170 ---- ---- ---- ---- 119.80 -6.30 126.10 2175 ---- ---- ---- ---- 119.10 -6.30 125.40 2180 ---- ---- ---- ---- 118.40 -6.20 124.60 2185 ---- ---- ---- ---- 117.80 -6.10 123.90 2190 ---- ---- ---- ---- 117.10 -6.10 123.20 2195 ---- ---- ---- ---- 116.40 -6.20 122.60 2200 ---- ---- ---- ---- 115.80 -6.10 121.90 2205 ---- ---- ---- ---- 115.20 -6.00 121.20 2210 ---- ---- ---- ---- 114.50 -6.00 120.50 2215 ---- ---- ---- ---- 113.90 -6.00 119.90 2220 ---- ---- ---- ---- 113.30 -5.90 119.20 2225 ---- ---- ---- ---- 112.70 -5.90 118.60 2230 ---- ---- ---- ---- 112.10 -5.90 118.00 2235 ---- ---- ---- ---- 111.50 -5.80 117.30 2240 ---- ---- ---- ---- 110.90 -5.80 116.70 2245 ---- ---- ---- ---- 110.30 -5.80 116.10 2250 ---- ---- ---- ---- 109.70 -5.80 115.50 2255 ---- ---- ---- ---- 109.20 -5.70 114.90 2260 ---- ---- ---- ---- 108.60 -5.70 114.30 2265 ---- ---- ---- ---- 108.00 -5.70 113.70 2270 ---- ---- ---- ---- 107.50 -5.60 113.10 2275 ---- ---- ---- ---- 106.90 -5.70 112.60 2280 ---- ---- ---- ---- 106.40 -5.60 112.00 2285 ---- ---- ---- ---- 105.90 -5.50 111.40 2290 ---- ---- ---- ---- 105.30 -5.60 110.90 2295 ---- ---- ---- ---- 104.80 -5.50 110.30 2300 ---- ---- ---- ---- 104.30 -5.50 109.80 2305 ---- ---- ---- ---- 103.80 -5.50 109.30 2310 ---- ---- ---- ---- 103.30 -5.40 108.70 2315 ---- ---- ---- ---- 102.80 -5.40 108.20 2320 ---- ---- ---- ---- 102.30 -5.40 107.70 2325 ---- ---- ---- ---- 101.80 -5.40 107.20 2330 ---- ---- ---- ---- 101.30 -5.40 106.70 2335 ---- ---- ---- ---- 100.90 -5.30 106.20 2340 ---- ---- ---- ---- 100.40 -5.30 105.70 2345 ---- ---- ---- ---- 99.90 -5.30 105.20 2350 ---- ---- ---- ---- 99.50 -5.20 104.70 2355 ---- ---- ---- ---- 99.00 -5.20 104.20 2360 ---- ---- ---- ---- 98.60 -5.20 103.80 2365 ---- ---- ---- ---- 98.10 -5.20 103.30 2370 ---- ---- ---- ---- 97.70 -5.10 102.80 2375 ---- ---- ---- ---- 97.20 -5.20 102.40 2380 ---- ---- ---- ---- 96.80 -5.10 101.90 2390 ---- ---- ---- ---- 96.00 -5.00 101.00 2400 ---- ---- ---- ---- 95.10 -5.10 100.20 2410 ---- ---- ---- ---- 94.30 -5.00 99.30 2420 ---- ---- ---- ---- 93.50 -5.00 98.50 2425 ---- ---- ---- ---- 93.20 -4.90 98.10 2430 ---- ---- ---- ---- 92.80 -4.90 97.70 2440 ---- ---- ---- ---- 92.00 -4.90 96.90 2450 ---- ---- ---- ---- 91.30 -4.80 96.10 2460 ---- ---- ---- ---- 90.60 -4.70 95.30 2470 ---- ---- ---- ---- 89.90 -4.70 94.60 2475 ---- ---- ---- ---- 89.50 -4.70 94.20 2480 ---- ---- ---- ---- 89.20 -4.60 93.80 2500 ---- ---- ---- ---- 87.80 -4.60 92.40 2525 ---- ---- ---- ---- 86.20 -4.50 90.70 2550 ---- ---- ---- ---- 84.70 -4.40 89.10 2575 ---- ---- ---- ---- 83.30 -4.30 87.60 2600 ---- ---- ---- ---- 82.00 -4.20 86.20 2625 ---- ---- ---- ---- 80.70 -4.20 84.90 2650 ---- ---- ---- ---- 79.50 -4.10 83.60 2675 ---- ---- ---- ---- 78.30 -4.10 82.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 766.30 -17.00 783.30 1100 ---- ---- ---- ---- 743.10 -16.80 759.90 1125 ---- ---- ---- ---- 720.20 -16.70 736.90 1150 ---- ---- ---- ---- 697.60 -16.50 714.10 1175 ---- ---- ---- ---- 675.30 -16.30 691.60 1200 ---- ---- ---- ---- 653.30 -16.10 669.40 1225 ---- ---- ---- ---- 631.60 -15.90 647.50 1250 ---- ---- ---- ---- 610.10 -15.70 625.80 1270 ---- ---- ---- ---- 593.10 -15.50 608.60 1275 ---- ---- ---- ---- 588.80 -15.60 604.40 1280 ---- ---- ---- ---- 584.60 -15.50 600.10 1290 ---- ---- ---- ---- 576.20 -15.40 591.60 1300 ---- ---- ---- ---- 567.80 -15.40 583.20 1310 ---- ---- ---- ---- 559.50 -15.30 574.80 1320 ---- ---- ---- ---- 551.30 -15.10 566.40 1325 ---- ---- ---- ---- 547.10 -15.20 562.30 1330 ---- ---- ---- ---- 543.00 -15.10 558.10 1340 ---- ---- ---- ---- 534.80 -15.00 549.80 1350 ---- ---- ---- ---- 526.70 -14.90 541.60 1360 ---- ---- ---- ---- 518.50 -14.90 533.40 1370 ---- ---- ---- ---- 510.50 -14.70 525.20 1375 ---- ---- ---- ---- 506.40 -14.80 521.20 1380 ---- ---- ---- ---- 502.40 -14.70 517.10 1385 ---- ---- ---- ---- 498.40 -14.70 513.10 1390 ---- ---- ---- ---- 494.40 -14.60 509.00 1395 ---- ---- ---- ---- 490.50 -14.50 505.00 1400 ---- ---- ---- ---- 486.50 -14.50 501.00 1405 ---- ---- ---- ---- 482.50 -14.50 497.00 1410 ---- ---- ---- ---- 478.60 -14.40 493.00 1415 ---- ---- ---- ---- 474.60 -14.40 489.00 1420 ---- ---- ---- ---- 470.70 -14.30 485.00 1425 ---- ---- ---- ---- 466.80 -14.30 481.10 1430 ---- ---- ---- ---- 462.90 -14.20 477.10 1435 ---- ---- ---- ---- 459.00 -14.20 473.20 1440 ---- ---- ---- ---- 455.10 -14.20 469.30 1445 ---- ---- ---- ---- 451.30 -14.10 465.40 1450 ---- ---- ---- ---- 447.40 -14.10 461.50 1455 ---- ---- ---- ---- 443.60 -14.00 457.60 1460 ---- ---- ---- ---- 439.80 -13.90 453.70 1465 ---- ---- ---- ---- 436.00 -13.90 449.90 1470 ---- ---- ---- ---- 432.20 -13.80 446.00 1475 ---- ---- ---- ---- 428.40 -13.80 442.20 1480 ---- ---- ---- ---- 424.70 -13.70 438.40 1485 ---- ---- ---- ---- 420.90 -13.70 434.60 1490 ---- ---- ---- ---- 417.20 -13.70 430.90 1495 ---- ---- ---- ---- 413.50 -13.60 427.10 1500 ---- ---- ---- ---- 409.90 -13.50 423.40 1505 ---- ---- ---- ---- 406.20 -13.50 419.70 1510 ---- ---- ---- ---- 402.60 -13.40 416.00 1515 ---- ---- ---- ---- 399.00 -13.40 412.40 1520 ---- ---- ---- ---- 395.40 -13.30 408.70 1525 ---- ---- ---- ---- 391.80 -13.30 405.10 1530 ---- ---- ---- ---- 388.30 -13.20 401.50 1535 ---- ---- ---- ---- 384.80 -13.20 398.00 1540 ---- ---- ---- ---- 381.30 -13.10 394.40 1545 ---- ---- ---- ---- 377.80 -13.10 390.90 1550 ---- ---- ---- ---- 374.40 -13.00 387.40 1555 ---- ---- ---- ---- 370.90 -13.00 383.90 1560 ---- ---- ---- ---- 367.60 -12.90 380.50 1565 ---- ---- ---- ---- 364.20 -12.90 377.10 1570 ---- ---- ---- ---- 360.80 -12.90 373.70 1575 ---- ---- ---- ---- 357.50 -12.80 370.30 1580 ---- ---- ---- ---- 354.20 -12.70 366.90 1585 ---- ---- ---- ---- 350.90 -12.70 363.60 1590 ---- ---- ---- ---- 347.70 -12.60 360.30 1595 ---- ---- ---- ---- 344.50 -12.50 357.00 1600 ---- ---- ---- ---- 341.30 -12.40 353.70 1605 ---- ---- ---- ---- 338.10 -12.40 350.50 1610 ---- ---- ---- ---- 334.90 -12.40 347.30 1615 ---- ---- ---- ---- 331.80 -12.30 344.10 1620 ---- ---- ---- ---- 328.70 -12.30 341.00 1625 ---- ---- ---- ---- 325.70 -12.20 337.90 1630 ---- ---- ---- ---- 322.60 -12.20 334.80 1635 ---- ---- ---- ---- 319.60 -12.10 331.70 1640 ---- ---- ---- ---- 316.60 -12.00 328.60 1645 ---- ---- ---- ---- 313.70 -11.90 325.60 1650 ---- ---- ---- ---- 310.70 -11.90 322.60 1655 ---- ---- ---- ---- 307.80 -11.90 319.70 1660 ---- ---- ---- ---- 304.90 -11.80 316.70 1665 ---- ---- ---- ---- 302.10 -11.70 313.80 1670 ---- ---- ---- ---- 299.30 -11.70 311.00 1675 ---- ---- ---- ---- 296.50 -11.60 308.10 1680 ---- ---- ---- ---- 293.70 -11.60 305.30 1685 ---- ---- ---- ---- 291.00 -11.50 302.50 1690 ---- ---- ---- ---- 288.30 -11.40 299.70 1695 ---- ---- ---- ---- 285.60 -11.40 297.00 1700 ---- ---- ---- ---- 283.00 -11.30 294.30 1705 ---- ---- ---- ---- 280.30 -11.30 291.60 1710 ---- ---- ---- ---- 277.70 -11.20 288.90 1715 ---- ---- ---- ---- 275.20 -11.10 286.30 1720 ---- ---- ---- ---- 272.70 -11.00 283.70 1725 ---- ---- ---- ---- 270.10 -11.10 281.20 1730 ---- ---- ---- ---- 267.70 -10.90 278.60 1735 ---- ---- ---- ---- 265.20 -10.90 276.10 1740 ---- ---- ---- ---- 262.80 -10.80 273.60 1745 ---- ---- ---- ---- 260.40 -10.80 271.20 1750 ---- ---- ---- ---- 258.10 -10.70 268.80 1755 ---- ---- ---- ---- 255.70 -10.70 266.40 1760 ---- ---- ---- ---- 253.40 -10.60 264.00 1765 ---- ---- ---- ---- 251.20 -10.50 261.70 1770 ---- ---- ---- ---- 248.90 -10.50 259.40 1775 ---- ---- ---- ---- 246.70 -10.40 257.10 1780 ---- ---- ---- ---- 244.50 -10.40 254.90 1785 ---- ---- ---- ---- 242.30 -10.30 252.60 1790 ---- ---- ---- ---- 240.20 -10.30 250.50 1795 ---- ---- ---- ---- 238.10 -10.20 248.30 1800 ---- ---- ---- ---- 236.00 -10.20 246.20 1805 ---- ---- ---- ---- 234.00 -10.10 244.10 1810 ---- ---- ---- ---- 232.00 -10.00 242.00 1815 ---- ---- ---- ---- 230.00 -9.90 239.90 1820 ---- ---- ---- ---- 228.00 -9.90 237.90 1825 ---- ---- ---- ---- 226.10 -9.80 235.90 1830 ---- ---- ---- ---- 224.20 -9.80 234.00 1835 ---- ---- ---- ---- 222.30 -9.70 232.00 1840 ---- ---- ---- ---- 220.50 -9.60 230.10 1845 ---- ---- ---- ---- 218.60 -9.70 228.30 1850 ---- ---- ---- ---- 216.80 -9.60 226.40 1855 ---- ---- ---- ---- 215.10 -9.50 224.60 1860 ---- ---- ---- ---- 213.30 -9.50 222.80 1865 ---- ---- ---- ---- 211.60 -9.40 221.00 1870 ---- ---- ---- ---- 209.90 -9.40 219.30 1875 ---- ---- ---- ---- 208.30 -9.20 217.50 1880 ---- ---- ---- ---- 206.60 -9.30 215.90 1885 ---- ---- ---- ---- 205.00 -9.20 214.20 1890 ---- ---- ---- ---- 203.40 -9.20 212.60 1895 ---- ---- ---- ---- 201.90 -9.00 210.90 1900 ---- ---- ---- ---- 200.30 -9.00 209.30 1905 ---- ---- ---- ---- 198.80 -9.00 207.80 1910 ---- ---- ---- ---- 197.30 -8.90 206.20 1915 ---- ---- ---- ---- 195.90 -8.80 204.70 1920 ---- ---- ---- ---- 194.40 -8.80 203.20 1925 ---- ---- ---- ---- 193.00 -8.80 201.80 1930 ---- ---- ---- ---- 191.60 -8.70 200.30 1935 ---- ---- ---- ---- 190.20 -8.70 198.90 1940 ---- ---- ---- ---- 188.90 -8.60 197.50 1945 ---- ---- ---- ---- 187.60 -8.50 196.10 1950 ---- ---- ---- ---- 186.30 -8.50 194.80 1955 ---- ---- ---- ---- 185.00 -8.40 193.40 1960 ---- ---- ---- ---- 183.70 -8.40 192.10 1965 ---- ---- ---- ---- 182.50 -8.30 190.80 1970 ---- ---- ---- ---- 181.20 -8.40 189.60 1975 ---- ---- ---- ---- 180.00 -8.30 188.30 1980 ---- ---- ---- ---- 178.80 -8.30 187.10 1985 ---- ---- ---- ---- 177.70 -8.20 185.90 1990 ---- ---- ---- ---- 176.50 -8.20 184.70 1995 ---- ---- ---- ---- 175.40 -8.10 183.50 2000 ---- ---- ---- ---- 174.30 -8.00 182.30 2005 ---- ---- ---- ---- 173.20 -8.00 181.20 2010 ---- ---- ---- ---- 172.10 -8.00 180.10 2015 ---- ---- ---- ---- 171.00 -8.00 179.00 2020 ---- ---- ---- ---- 170.00 -7.90 177.90 2025 ---- ---- ---- ---- 169.00 -7.80 176.80 2030 ---- ---- ---- ---- 167.90 -7.80 175.70 2035 ---- ---- ---- ---- 166.90 -7.80 174.70 2040 ---- ---- ---- ---- 166.00 -7.70 173.70 2045 ---- ---- ---- ---- 165.00 -7.70 172.70 2050 ---- ---- ---- ---- 164.00 -7.70 171.70 2055 ---- ---- ---- ---- 163.10 -7.60 170.70 2060 ---- ---- ---- ---- 162.20 -7.50 169.70 2065 ---- ---- ---- ---- 161.20 -7.50 168.70 2070 ---- ---- ---- ---- 160.30 -7.50 167.80 2075 ---- ---- ---- ---- 159.40 -7.50 166.90 2080 ---- ---- ---- ---- 158.60 -7.40 166.00 2085 ---- ---- ---- ---- 157.70 -7.30 165.00 2090 ---- ---- ---- ---- 156.80 -7.30 164.10 2095 ---- ---- ---- ---- 156.00 -7.30 163.30 2100 ---- ---- ---- ---- 155.10 -7.30 162.40 2105 ---- ---- ---- ---- 154.30 -7.20 161.50 2110 ---- ---- ---- ---- 153.50 -7.20 160.70 2115 ---- ---- ---- ---- 152.70 -7.10 159.80 2120 ---- ---- ---- ---- 151.90 -7.10 159.00 2125 ---- ---- ---- ---- 151.10 -7.10 158.20 2130 ---- ---- ---- ---- 150.30 -7.00 157.30 2135 ---- ---- ---- ---- 149.50 -7.00 156.50 2140 ---- ---- ---- ---- 148.80 -6.90 155.70 2145 ---- ---- ---- ---- 148.00 -7.00 155.00 2150 ---- ---- ---- ---- 147.30 -6.90 154.20 2155 ---- ---- ---- ---- 146.50 -6.90 153.40 2160 ---- ---- ---- ---- 145.80 -6.80 152.60 2165 ---- ---- ---- ---- 145.10 -6.80 151.90 2170 ---- ---- ---- ---- 144.40 -6.80 151.20 2175 ---- ---- ---- ---- 143.70 -6.70 150.40 2180 ---- ---- ---- ---- 143.00 -6.70 149.70 2185 ---- ---- ---- ---- 142.30 -6.70 149.00 2190 ---- ---- ---- ---- 141.60 -6.70 148.30 2195 ---- ---- ---- ---- 141.00 -6.60 147.60 2200 ---- ---- ---- ---- 140.30 -6.60 146.90 2205 ---- ---- ---- ---- 139.60 -6.60 146.20 2210 ---- ---- ---- ---- 139.00 -6.50 145.50 2215 ---- ---- ---- ---- 138.40 -6.50 144.90 2220 ---- ---- ---- ---- 137.70 -6.50 144.20 2225 ---- ---- ---- ---- 137.10 -6.40 143.50 2230 ---- ---- ---- ---- 136.50 -6.40 142.90 2235 ---- ---- ---- ---- 135.90 -6.40 142.30 2240 ---- ---- ---- ---- 135.30 -6.30 141.60 2245 ---- ---- ---- ---- 134.70 -6.30 141.00 2250 ---- ---- ---- ---- 134.10 -6.30 140.40 2255 ---- ---- ---- ---- 133.50 -6.30 139.80 2260 ---- ---- ---- ---- 133.00 -6.20 139.20 2265 ---- ---- ---- ---- 132.40 -6.20 138.60 2270 ---- ---- ---- ---- 131.80 -6.20 138.00 2275 ---- ---- ---- ---- 131.30 -6.10 137.40 2280 ---- ---- ---- ---- 130.70 -6.20 136.90 2285 ---- ---- ---- ---- 130.20 -6.10 136.30 2290 ---- ---- ---- ---- 129.70 -6.00 135.70 2295 ---- ---- ---- ---- 129.10 -6.10 135.20 2300 ---- ---- ---- ---- 128.60 -6.10 134.70 2305 ---- ---- ---- ---- 128.10 -6.00 134.10 2310 ---- ---- ---- ---- 127.60 -6.00 133.60 2315 ---- ---- ---- ---- 127.10 -6.00 133.10 2320 ---- ---- ---- ---- 126.60 -5.90 132.50 2325 ---- ---- ---- ---- 126.10 -5.90 132.00 2330 ---- ---- ---- ---- 125.60 -5.90 131.50 2335 ---- ---- ---- ---- 125.10 -5.90 131.00 2340 ---- ---- ---- ---- 124.70 -5.80 130.50 2345 ---- ---- ---- ---- 124.20 -5.80 130.00 2350 ---- ---- ---- ---- 123.70 -5.80 129.50 2355 ---- ---- ---- ---- 123.30 -5.80 129.10 2360 ---- ---- ---- ---- 122.80 -5.80 128.60 2365 ---- ---- ---- ---- 122.40 -5.70 128.10 2370 ---- ---- ---- ---- 121.90 -5.70 127.60 2375 ---- ---- ---- ---- 121.50 -5.70 127.20 2380 ---- ---- ---- ---- 121.10 -5.60 126.70 2385 ---- ---- ---- ---- 120.70 -5.60 126.30 2390 ---- ---- ---- ---- 120.20 -5.70 125.90 2400 ---- ---- ---- ---- 119.40 -5.60 125.00 2410 ---- ---- ---- ---- 118.60 -5.50 124.10 2420 ---- ---- ---- ---- 117.80 -5.50 123.30 2425 ---- ---- ---- ---- 117.40 -5.50 122.90 2430 ---- ---- ---- ---- 117.00 -5.50 122.50 2440 ---- ---- ---- ---- 116.30 -5.40 121.70 2450 ---- ---- ---- ---- 115.60 -5.30 120.90 2460 ---- ---- ---- ---- 114.80 -5.40 120.20 2470 ---- ---- ---- ---- 114.10 -5.30 119.40 2475 ---- ---- ---- ---- 113.80 -5.30 119.10 2480 ---- ---- ---- ---- 113.50 -5.20 118.70 2500 ---- ---- ---- ---- 112.10 -5.20 117.30 2525 ---- ---- ---- ---- 110.60 -5.10 115.70 2550 ---- ---- ---- ---- 109.10 -5.00 114.10 2575 ---- ---- ---- ---- 107.70 -5.00 112.70 2600 ---- ---- ---- ---- 106.40 -4.90 111.30 2625 ---- ---- ---- ---- 105.20 -4.80 110.00 2650 ---- ---- ---- ---- 104.00 -4.70 108.70 2675 ---- ---- ---- ---- 102.90 -4.70 107.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 542.10 -15.60 557.70 1350 ---- ---- ---- ---- 522.50 -15.30 537.80 1375 ---- ---- ---- ---- 503.50 -15.00 518.50 1400 ---- ---- ---- ---- 485.10 -14.70 499.80 1425 ---- ---- ---- ---- 467.20 -14.40 481.60 1450 ---- ---- ---- ---- 449.80 -14.20 464.00 1475 ---- ---- ---- ---- 433.00 -13.80 446.80 1500 ---- ---- ---- ---- 416.60 -13.60 430.20 1520 ---- ---- ---- ---- 403.90 -13.40 417.30 1525 ---- ---- ---- ---- 400.80 -13.30 414.10 1530 ---- ---- ---- ---- 397.70 -13.20 410.90 1540 ---- ---- ---- ---- 391.50 -13.10 404.60 1550 ---- ---- ---- ---- 385.40 -13.00 398.40 1560 ---- ---- ---- ---- 379.40 -12.90 392.30 1570 ---- ---- ---- ---- 373.50 -12.70 386.20 1575 ---- ---- ---- ---- 370.50 -12.70 383.20 1580 ---- ---- ---- ---- 367.60 -12.60 380.20 1590 ---- ---- ---- ---- 361.80 -12.50 374.30 1600 ---- ---- ---- ---- 356.10 -12.40 368.50 1610 ---- ---- ---- ---- 350.40 -12.30 362.70 1615 ---- ---- ---- ---- 347.60 -12.30 359.90 1620 ---- ---- ---- ---- 344.90 -12.20 357.10 1625 ---- ---- ---- ---- 342.10 -12.10 354.20 1630 ---- ---- ---- ---- 339.40 -12.00 351.40 1635 ---- ---- ---- ---- 336.60 -12.10 348.70 1640 ---- ---- ---- ---- 333.90 -12.00 345.90 1645 ---- ---- ---- ---- 331.20 -12.00 343.20 1650 ---- ---- ---- ---- 328.60 -11.80 340.40 1655 ---- ---- ---- ---- 325.90 -11.80 337.70 1660 ---- ---- ---- ---- 323.30 -11.70 335.00 1665 ---- ---- ---- ---- 320.70 -11.60 332.30 1670 ---- ---- ---- ---- 318.10 -11.60 329.70 1675 ---- ---- ---- ---- 315.50 -11.50 327.00 1680 ---- ---- ---- ---- 312.90 -11.50 324.40 1685 ---- ---- ---- ---- 310.40 -11.40 321.80 1690 ---- ---- ---- ---- 307.80 -11.40 319.20 1695 ---- ---- ---- ---- 305.30 -11.30 316.60 1700 ---- ---- ---- ---- 302.80 -11.30 314.10 1705 ---- ---- ---- ---- 300.30 -11.20 311.50 1710 ---- ---- ---- ---- 297.80 -11.20 309.00 1715 ---- ---- ---- ---- 295.40 -11.10 306.50 1720 ---- ---- ---- ---- 293.00 -11.00 304.00 1725 ---- ---- ---- ---- 290.50 -11.10 301.60 1730 ---- ---- ---- ---- 288.10 -11.00 299.10 1735 ---- ---- ---- ---- 285.80 -10.90 296.70 1740 ---- ---- ---- ---- 283.40 -10.80 294.20 1745 ---- ---- ---- ---- 281.10 -10.70 291.80 1750 ---- ---- ---- ---- 278.70 -10.80 289.50 1755 ---- ---- ---- ---- 276.40 -10.70 287.10 1760 ---- ---- ---- ---- 274.10 -10.70 284.80 1765 ---- ---- ---- ---- 271.90 -10.60 282.50 1770 ---- ---- ---- ---- 269.60 -10.60 280.20 1775 ---- ---- ---- ---- 267.40 -10.50 277.90 1780 ---- ---- ---- ---- 265.20 -10.40 275.60 1785 ---- ---- ---- ---- 263.10 -10.30 273.40 1790 ---- ---- ---- ---- 260.90 -10.30 271.20 1795 ---- ---- ---- ---- 258.80 -10.20 269.00 1800 ---- ---- ---- ---- 256.70 -10.20 266.90 1805 ---- ---- ---- ---- 254.60 -10.10 264.70 1810 ---- ---- ---- ---- 252.50 -10.10 262.60 1815 ---- ---- ---- ---- 250.50 -10.00 260.50 1820 ---- ---- ---- ---- 248.50 -10.00 258.50 1825 ---- ---- ---- ---- 246.50 -9.90 256.40 1830 ---- ---- ---- ---- 244.60 -9.80 254.40 1835 ---- ---- ---- ---- 242.70 -9.80 252.50 1840 ---- ---- ---- ---- 240.80 -9.70 250.50 1845 ---- ---- ---- ---- 238.90 -9.70 248.60 1850 ---- ---- ---- ---- 237.10 -9.60 246.70 1855 ---- ---- ---- ---- 235.20 -9.70 244.90 1860 ---- ---- ---- ---- 233.50 -9.50 243.00 1865 ---- ---- ---- ---- 231.70 -9.50 241.20 1870 ---- ---- ---- ---- 230.00 -9.50 239.50 1875 ---- ---- ---- ---- 228.30 -9.40 237.70 1880 ---- ---- ---- ---- 226.70 -9.30 236.00 1885 ---- ---- ---- ---- 225.00 -9.30 234.30 1890 ---- ---- ---- ---- 223.40 -9.30 232.70 1895 ---- ---- ---- ---- 221.90 -9.20 231.10 1900 ---- ---- ---- ---- 220.30 -9.20 229.50 1905 ---- ---- ---- ---- 218.80 -9.10 227.90 1910 ---- ---- ---- ---- 217.30 -9.10 226.40 1915 ---- ---- ---- ---- 215.80 -9.10 224.90 1920 ---- ---- ---- ---- 214.40 -9.00 223.40 1925 ---- ---- ---- ---- 213.00 -8.90 221.90 1930 ---- ---- ---- ---- 211.60 -8.90 220.50 1935 ---- ---- ---- ---- 210.20 -8.90 219.10 1940 ---- ---- ---- ---- 208.90 -8.80 217.70 1945 ---- ---- ---- ---- 207.60 -8.70 216.30 1950 ---- ---- ---- ---- 206.30 -8.70 215.00 1955 ---- ---- ---- ---- 205.00 -8.60 213.60 1960 ---- ---- ---- ---- 203.70 -8.60 212.30 1965 ---- ---- ---- ---- 202.50 -8.50 211.00 1970 ---- ---- ---- ---- 201.30 -8.50 209.80 1975 ---- ---- ---- ---- 200.10 -8.40 208.50 1980 ---- ---- ---- ---- 198.90 -8.40 207.30 1985 ---- ---- ---- ---- 197.70 -8.40 206.10 1990 ---- ---- ---- ---- 196.60 -8.30 204.90 1995 ---- ---- ---- ---- 195.40 -8.30 203.70 2000 ---- ---- ---- ---- 194.30 -8.30 202.60 2005 ---- ---- ---- ---- 193.20 -8.20 201.40 2010 ---- ---- ---- ---- 192.10 -8.20 200.30 2015 ---- ---- ---- ---- 191.10 -8.10 199.20 2020 ---- ---- ---- ---- 190.00 -8.10 198.10 2025 ---- ---- ---- ---- 189.00 -8.10 197.10 2030 ---- ---- ---- ---- 188.00 -8.00 196.00 2035 ---- ---- ---- ---- 187.00 -8.00 195.00 2040 ---- ---- ---- ---- 186.00 -8.00 194.00 2045 ---- ---- ---- ---- 185.10 -7.90 193.00 2050 ---- ---- ---- ---- 184.10 -7.90 192.00 2055 ---- ---- ---- ---- 183.20 -7.80 191.00 2060 ---- ---- ---- ---- 182.30 -7.80 190.10 2065 ---- ---- ---- ---- 181.40 -7.70 189.10 2070 ---- ---- ---- ---- 180.50 -7.70 188.20 2075 ---- ---- ---- ---- 179.60 -7.70 187.30 2080 ---- ---- ---- ---- 178.70 -7.70 186.40 2085 ---- ---- ---- ---- 177.80 -7.70 185.50 2090 ---- ---- ---- ---- 177.00 -7.60 184.60 2095 ---- ---- ---- ---- 176.10 -7.60 183.70 2100 ---- ---- ---- ---- 175.30 -7.50 182.80 2105 ---- ---- ---- ---- 174.50 -7.50 182.00 2110 ---- ---- ---- ---- 173.70 -7.40 181.10 2115 ---- ---- ---- ---- 172.90 -7.40 180.30 2120 ---- ---- ---- ---- 172.10 -7.40 179.50 2125 ---- ---- ---- ---- 171.30 -7.40 178.70 2130 ---- ---- ---- ---- 170.50 -7.30 177.80 2135 ---- ---- ---- ---- 169.80 -7.20 177.00 2140 ---- ---- ---- ---- 169.00 -7.30 176.30 2145 ---- ---- ---- ---- 168.20 -7.30 175.50 2150 ---- ---- ---- ---- 167.50 -7.20 174.70 2155 ---- ---- ---- ---- 166.80 -7.10 173.90 2160 ---- ---- ---- ---- 166.00 -7.20 173.20 2165 ---- ---- ---- ---- 165.30 -7.10 172.40 2170 ---- ---- ---- ---- 164.60 -7.10 171.70 2175 ---- ---- ---- ---- 163.90 -7.00 170.90 2180 ---- ---- ---- ---- 163.20 -7.00 170.20 2185 ---- ---- ---- ---- 162.50 -7.00 169.50 2190 ---- ---- ---- ---- 161.80 -7.00 168.80 2195 ---- ---- ---- ---- 161.20 -6.90 168.10 2200 ---- ---- ---- ---- 160.50 -6.90 167.40 2205 ---- ---- ---- ---- 159.80 -6.90 166.70 2210 ---- ---- ---- ---- 159.20 -6.80 166.00 2215 ---- ---- ---- ---- 158.60 -6.80 165.40 2220 ---- ---- ---- ---- 157.90 -6.80 164.70 2225 ---- ---- ---- ---- 157.30 -6.70 164.00 2230 ---- ---- ---- ---- 156.70 -6.70 163.40 2235 ---- ---- ---- ---- 156.00 -6.70 162.70 2240 ---- ---- ---- ---- 155.40 -6.70 162.10 2245 ---- ---- ---- ---- 154.80 -6.70 161.50 2250 ---- ---- ---- ---- 154.20 -6.70 160.90 2255 ---- ---- ---- ---- 153.60 -6.60 160.20 2260 ---- ---- ---- ---- 153.10 -6.50 159.60 2265 ---- ---- ---- ---- 152.50 -6.50 159.00 2270 ---- ---- ---- ---- 151.90 -6.50 158.40 2275 ---- ---- ---- ---- 151.30 -6.50 157.80 2280 ---- ---- ---- ---- 150.80 -6.50 157.30 2285 ---- ---- ---- ---- 150.20 -6.50 156.70 2290 ---- ---- ---- ---- 149.70 -6.40 156.10 2295 ---- ---- ---- ---- 149.10 -6.40 155.50 2300 ---- ---- ---- ---- 148.60 -6.40 155.00 2305 ---- ---- ---- ---- 148.10 -6.30 154.40 2310 ---- ---- ---- ---- 147.60 -6.30 153.90 2315 ---- ---- ---- ---- 147.00 -6.30 153.30 2320 ---- ---- ---- ---- 146.50 -6.30 152.80 2325 ---- ---- ---- ---- 146.00 -6.30 152.30 2330 ---- ---- ---- ---- 145.50 -6.20 151.70 2335 ---- ---- ---- ---- 145.00 -6.20 151.20 2340 ---- ---- ---- ---- 144.50 -6.20 150.70 2345 ---- ---- ---- ---- 144.00 -6.20 150.20 2350 ---- ---- ---- ---- 143.60 -6.10 149.70 2355 ---- ---- ---- ---- 143.10 -6.10 149.20 2360 ---- ---- ---- ---- 142.60 -6.10 148.70 2365 ---- ---- ---- ---- 142.20 -6.00 148.20 2370 ---- ---- ---- ---- 141.70 -6.10 147.80 2375 ---- ---- ---- ---- 141.20 -6.10 147.30 2380 ---- ---- ---- ---- 140.80 -6.00 146.80 2385 ---- ---- ---- ---- 140.40 -5.90 146.30 2390 ---- ---- ---- ---- 139.90 -6.00 145.90 2395 ---- ---- ---- ---- 139.50 -5.90 145.40 2400 ---- ---- ---- ---- 139.00 -6.00 145.00 2410 ---- ---- ---- ---- 138.20 -5.90 144.10 2420 ---- ---- ---- ---- 137.40 -5.80 143.20 2425 ---- ---- ---- ---- 137.00 -5.80 142.80 2430 ---- ---- ---- ---- 136.60 -5.80 142.40 2440 ---- ---- ---- ---- 135.80 -5.70 141.50 2450 ---- ---- ---- ---- 135.00 -5.70 140.70 2460 ---- ---- ---- ---- 134.20 -5.70 139.90 2470 ---- ---- ---- ---- 133.50 -5.70 139.20 2475 ---- ---- ---- ---- 133.10 -5.70 138.80 2480 ---- ---- ---- ---- 132.80 -5.60 138.40 2490 ---- ---- ---- ---- 132.10 -5.60 137.70 2500 ---- ---- ---- ---- 131.40 -5.50 136.90 2525 ---- ---- ---- ---- 129.70 -5.50 135.20 2550 ---- ---- ---- ---- 128.10 -5.40 133.50 2575 ---- ---- ---- ---- 126.60 -5.30 131.90 2600 ---- ---- ---- ---- 125.20 -5.30 130.50 2625 ---- ---- ---- ---- 123.90 -5.20 129.10 2650 ---- ---- ---- ---- 122.60 -5.10 127.70 2675 ---- ---- ---- ---- 121.40 -5.10 126.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 564.70 -14.70 579.40 1375 ---- ---- ---- ---- 545.70 -14.40 560.10 1400 ---- ---- ---- ---- 527.00 -14.20 541.20 1425 ---- ---- ---- ---- 508.60 -14.00 522.60 1450 ---- ---- ---- ---- 490.50 -13.70 504.20 1475 ---- ---- ---- ---- 472.70 -13.50 486.20 1500 ---- ---- ---- ---- 455.20 -13.30 468.50 1525 ---- ---- ---- ---- 437.90 -13.10 451.00 1530 ---- ---- ---- ---- 434.50 -13.10 447.60 1540 ---- ---- ---- ---- 427.80 -12.90 440.70 1550 ---- ---- ---- ---- 421.00 -12.90 433.90 1560 ---- ---- ---- ---- 414.40 -12.70 427.10 1570 ---- ---- ---- ---- 407.70 -12.70 420.40 1575 ---- ---- ---- ---- 404.40 -12.60 417.00 1580 ---- ---- ---- ---- 401.20 -12.50 413.70 1590 ---- ---- ---- ---- 394.70 -12.40 407.10 1600 ---- ---- ---- ---- 388.30 -12.30 400.60 1610 ---- ---- ---- ---- 381.90 -12.30 394.20 1620 ---- ---- ---- ---- 375.60 -12.20 387.80 1625 ---- ---- ---- ---- 372.50 -12.10 384.60 1630 ---- ---- ---- ---- 369.40 -12.10 381.50 1635 ---- ---- ---- ---- 366.40 -12.00 378.40 1640 ---- ---- ---- ---- 363.30 -12.00 375.30 1645 ---- ---- ---- ---- 360.30 -11.90 372.20 1650 ---- ---- ---- ---- 357.30 -11.80 369.10 1655 ---- ---- ---- ---- 354.30 -11.80 366.10 1660 ---- ---- ---- ---- 351.40 -11.70 363.10 1665 ---- ---- ---- ---- 348.40 -11.70 360.10 1670 ---- ---- ---- ---- 345.50 -11.70 357.20 1675 ---- ---- ---- ---- 342.60 -11.60 354.20 1680 ---- ---- ---- ---- 339.80 -11.50 351.30 1685 ---- ---- ---- ---- 336.90 -11.50 348.40 1690 ---- ---- ---- ---- 334.10 -11.50 345.60 1695 ---- ---- ---- ---- 331.40 -11.40 342.80 1700 ---- ---- ---- ---- 328.60 -11.40 340.00 1705 ---- ---- ---- ---- 325.90 -11.30 337.20 1710 ---- ---- ---- ---- 323.20 -11.30 334.50 1715 ---- ---- ---- ---- 320.50 -11.20 331.70 1720 ---- ---- ---- ---- 317.90 -11.20 329.10 1725 ---- ---- ---- ---- 315.30 -11.10 326.40 1730 ---- ---- ---- ---- 312.80 -11.00 323.80 1735 ---- ---- ---- ---- 310.20 -11.00 321.20 1740 ---- ---- ---- ---- 307.70 -10.90 318.60 1745 ---- ---- ---- ---- 305.20 -10.90 316.10 1750 ---- ---- ---- ---- 302.80 -10.80 313.60 1755 ---- ---- ---- ---- 300.40 -10.80 311.20 1760 ---- ---- ---- ---- 298.00 -10.70 308.70 1765 ---- ---- ---- ---- 295.70 -10.60 306.30 1770 ---- ---- ---- ---- 293.40 -10.60 304.00 1775 ---- ---- ---- ---- 291.10 -10.50 301.60 1780 ---- ---- ---- ---- 288.80 -10.50 299.30 1785 ---- ---- ---- ---- 286.60 -10.50 297.10 1790 ---- ---- ---- ---- 284.40 -10.40 294.80 1795 ---- ---- ---- ---- 282.20 -10.40 292.60 1800 ---- ---- ---- ---- 280.10 -10.30 290.40 1805 ---- ---- ---- ---- 278.00 -10.30 288.30 1810 ---- ---- ---- ---- 275.90 -10.20 286.10 1815 ---- ---- ---- ---- 273.90 -10.10 284.00 1820 ---- ---- ---- ---- 271.90 -10.10 282.00 1825 ---- ---- ---- ---- 269.90 -10.00 279.90 1830 ---- ---- ---- ---- 267.90 -10.00 277.90 1835 ---- ---- ---- ---- 266.00 -10.00 276.00 1840 ---- ---- ---- ---- 264.10 -9.90 274.00 1845 ---- ---- ---- ---- 262.20 -9.90 272.10 1850 ---- ---- ---- ---- 260.40 -9.80 270.20 1855 ---- ---- ---- ---- 258.50 -9.80 268.30 1860 ---- ---- ---- ---- 256.80 -9.70 266.50 1865 ---- ---- ---- ---- 255.00 -9.70 264.70 1870 ---- ---- ---- ---- 253.20 -9.70 262.90 1875 ---- ---- ---- ---- 251.50 -9.60 261.10 1880 ---- ---- ---- ---- 249.80 -9.60 259.40 1885 ---- ---- ---- ---- 248.20 -9.50 257.70 1890 ---- ---- ---- ---- 246.50 -9.50 256.00 1895 ---- ---- ---- ---- 244.90 -9.40 254.30 1900 ---- ---- ---- ---- 243.30 -9.40 252.70 1905 ---- ---- ---- ---- 241.80 -9.30 251.10 1910 ---- ---- ---- ---- 240.20 -9.30 249.50 1915 ---- ---- ---- ---- 238.70 -9.20 247.90 1920 ---- ---- ---- ---- 237.20 -9.20 246.40 1925 ---- ---- ---- ---- 235.70 -9.20 244.90 1930 ---- ---- ---- ---- 234.30 -9.10 243.40 1935 ---- ---- ---- ---- 232.90 -9.00 241.90 1940 ---- ---- ---- ---- 231.50 -9.00 240.50 1945 ---- ---- ---- ---- 230.10 -8.90 239.00 1950 ---- ---- ---- ---- 228.70 -8.90 237.60 1955 ---- ---- ---- ---- 227.40 -8.90 236.30 1960 ---- ---- ---- ---- 226.10 -8.80 234.90 1965 ---- ---- ---- ---- 224.80 -8.80 233.60 1970 ---- ---- ---- ---- 223.50 -8.80 232.30 1975 ---- ---- ---- ---- 222.30 -8.70 231.00 1980 ---- ---- ---- ---- 221.10 -8.60 229.70 1985 ---- ---- ---- ---- 219.90 -8.60 228.50 1990 ---- ---- ---- ---- 218.70 -8.60 227.30 1995 ---- ---- ---- ---- 217.50 -8.60 226.10 2000 ---- ---- ---- ---- 216.40 -8.50 224.90 2005 ---- ---- ---- ---- 215.30 -8.40 223.70 2010 ---- ---- ---- ---- 214.10 -8.50 222.60 2015 ---- ---- ---- ---- 213.10 -8.30 221.40 2020 ---- ---- ---- ---- 212.00 -8.30 220.30 2025 ---- ---- ---- ---- 210.90 -8.40 219.30 2030 ---- ---- ---- ---- 209.90 -8.30 218.20 2035 ---- ---- ---- ---- 208.90 -8.20 217.10 2040 ---- ---- ---- ---- 207.90 -8.20 216.10 2045 ---- ---- ---- ---- 206.90 -8.20 215.10 2050 ---- ---- ---- ---- 205.90 -8.20 214.10 2055 ---- ---- ---- ---- 205.00 -8.10 213.10 2060 ---- ---- ---- ---- 204.00 -8.10 212.10 2065 ---- ---- ---- ---- 203.10 -8.00 211.10 2070 ---- ---- ---- ---- 202.20 -8.00 210.20 2075 ---- ---- ---- ---- 201.30 -8.00 209.30 2080 ---- ---- ---- ---- 200.40 -7.90 208.30 2085 ---- ---- ---- ---- 199.50 -7.90 207.40 2090 ---- ---- ---- ---- 198.70 -7.80 206.50 2095 ---- ---- ---- ---- 197.80 -7.90 205.70 2100 ---- ---- ---- ---- 197.00 -7.80 204.80 2105 ---- ---- ---- ---- 196.20 -7.70 203.90 2110 ---- ---- ---- ---- 195.40 -7.70 203.10 2115 ---- ---- ---- ---- 194.50 -7.70 202.20 2120 ---- ---- ---- ---- 193.70 -7.70 201.40 2125 ---- ---- ---- ---- 193.00 -7.60 200.60 2130 ---- ---- ---- ---- 192.20 -7.60 199.80 2135 ---- ---- ---- ---- 191.40 -7.60 199.00 2140 ---- ---- ---- ---- 190.60 -7.60 198.20 2145 ---- ---- ---- ---- 189.90 -7.50 197.40 2150 ---- ---- ---- ---- 189.10 -7.50 196.60 2155 ---- ---- ---- ---- 188.40 -7.50 195.90 2160 ---- ---- ---- ---- 187.70 -7.40 195.10 2165 ---- ---- ---- ---- 187.00 -7.40 194.40 2170 ---- ---- ---- ---- 186.20 -7.40 193.60 2175 ---- ---- ---- ---- 185.50 -7.40 192.90 2180 ---- ---- ---- ---- 184.80 -7.40 192.20 2185 ---- ---- ---- ---- 184.10 -7.30 191.40 2190 ---- ---- ---- ---- 183.50 -7.20 190.70 2195 ---- ---- ---- ---- 182.80 -7.20 190.00 2200 ---- ---- ---- ---- 182.10 -7.20 189.30 2205 ---- ---- ---- ---- 181.50 -7.10 188.60 2210 ---- ---- ---- ---- 180.80 -7.20 188.00 2215 ---- ---- ---- ---- 180.20 -7.10 187.30 2220 ---- ---- ---- ---- 179.50 -7.10 186.60 2225 ---- ---- ---- ---- 178.90 -7.10 186.00 2230 ---- ---- ---- ---- 178.30 -7.00 185.30 2235 ---- ---- ---- ---- 177.60 -7.10 184.70 2240 ---- ---- ---- ---- 177.00 -7.00 184.00 2245 ---- ---- ---- ---- 176.40 -7.00 183.40 2250 ---- ---- ---- ---- 175.80 -7.00 182.80 2255 ---- ---- ---- ---- 175.20 -6.90 182.10 2260 ---- ---- ---- ---- 174.60 -6.90 181.50 2265 ---- ---- ---- ---- 174.10 -6.80 180.90 2270 ---- ---- ---- ---- 173.50 -6.80 180.30 2275 ---- ---- ---- ---- 172.90 -6.80 179.70 2280 ---- ---- ---- ---- 172.40 -6.80 179.20 2285 ---- ---- ---- ---- 171.80 -6.80 178.60 2290 ---- ---- ---- ---- 171.20 -6.80 178.00 2295 ---- ---- ---- ---- 170.70 -6.70 177.40 2300 ---- ---- ---- ---- 170.20 -6.70 176.90 2305 ---- ---- ---- ---- 169.60 -6.70 176.30 2310 ---- ---- ---- ---- 169.10 -6.70 175.80 2315 ---- ---- ---- ---- 168.60 -6.60 175.20 2320 ---- ---- ---- ---- 168.10 -6.60 174.70 2325 ---- ---- ---- ---- 167.60 -6.60 174.20 2330 ---- ---- ---- ---- 167.10 -6.50 173.60 2335 ---- ---- ---- ---- 166.60 -6.50 173.10 2340 ---- ---- ---- ---- 166.10 -6.50 172.60 2345 ---- ---- ---- ---- 165.60 -6.50 172.10 2350 ---- ---- ---- ---- 165.10 -6.50 171.60 2355 ---- ---- ---- ---- 164.60 -6.50 171.10 2360 ---- ---- ---- ---- 164.10 -6.50 170.60 2365 ---- ---- ---- ---- 163.70 -6.40 170.10 2370 ---- ---- ---- ---- 163.20 -6.40 169.60 2375 ---- ---- ---- ---- 162.80 -6.30 169.10 2380 ---- ---- ---- ---- 162.30 -6.40 168.70 2385 ---- ---- ---- ---- 161.90 -6.30 168.20 2390 ---- ---- ---- ---- 161.40 -6.30 167.70 2400 ---- ---- ---- ---- 160.60 -6.20 166.80 2410 ---- ---- ---- ---- 159.70 -6.30 166.00 2420 ---- ---- ---- ---- 158.90 -6.20 165.10 2425 ---- ---- ---- ---- 158.50 -6.20 164.70 2430 ---- ---- ---- ---- 158.10 -6.10 164.20 2440 ---- ---- ---- ---- 157.30 -6.10 163.40 2450 ---- ---- ---- ---- 156.50 -6.10 162.60 2460 ---- ---- ---- ---- 155.70 -6.10 161.80 2470 ---- ---- ---- ---- 155.00 -6.00 161.00 2475 ---- ---- ---- ---- 154.60 -6.00 160.60 2480 ---- ---- ---- ---- 154.30 -6.00 160.30 2500 ---- ---- ---- ---- 152.90 -5.90 158.80 2525 ---- ---- ---- ---- 151.20 -5.80 157.00 2550 ---- ---- ---- ---- 149.60 -5.80 155.40 2575 ---- ---- ---- ---- 148.10 -5.70 153.80 2600 ---- ---- ---- ---- 146.70 -5.60 152.30 2625 ---- ---- ---- ---- 145.40 -5.60 151.00 2650 ---- ---- ---- ---- 144.10 -5.50 149.60 2675 ---- ---- ---- ---- 143.00 -5.40 148.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 558.60 -15.00 573.60 1375 ---- ---- ---- ---- 540.30 -14.60 554.90 1400 ---- ---- ---- ---- 522.40 -14.40 536.80 1425 ---- ---- ---- ---- 505.10 -14.20 519.30 1450 ---- ---- ---- ---- 488.30 -13.90 502.20 1475 ---- ---- ---- ---- 472.00 -13.60 485.60 1500 ---- ---- ---- ---- 456.10 -13.40 469.50 1525 ---- ---- ---- ---- 440.70 -13.10 453.80 1550 ---- ---- ---- ---- 425.80 -12.80 438.60 1560 ---- ---- ---- ---- 419.90 -12.80 432.70 1570 ---- ---- ---- ---- 414.20 -12.60 426.80 1575 ---- ---- ---- ---- 411.30 -12.50 423.80 1580 ---- ---- ---- ---- 408.40 -12.50 420.90 1590 ---- ---- ---- ---- 402.80 -12.40 415.20 1600 ---- ---- ---- ---- 397.20 -12.30 409.50 1610 ---- ---- ---- ---- 391.70 -12.20 403.90 1620 ---- ---- ---- ---- 386.20 -12.10 398.30 1625 ---- ---- ---- ---- 383.50 -12.10 395.60 1630 ---- ---- ---- ---- 380.80 -12.00 392.80 1640 ---- ---- ---- ---- 375.50 -11.90 387.40 1650 ---- ---- ---- ---- 370.30 -11.80 382.10 1655 ---- ---- ---- ---- 367.60 -11.80 379.40 1660 ---- ---- ---- ---- 365.10 -11.70 376.80 1665 ---- ---- ---- ---- 362.50 -11.60 374.10 1670 ---- ---- ---- ---- 359.90 -11.60 371.50 1675 ---- ---- ---- ---- 357.40 -11.50 368.90 1680 ---- ---- ---- ---- 354.80 -11.50 366.30 1685 ---- ---- ---- ---- 352.30 -11.50 363.80 1690 ---- ---- ---- ---- 349.80 -11.40 361.20 1695 ---- ---- ---- ---- 347.40 -11.30 358.70 1700 ---- ---- ---- ---- 344.90 -11.30 356.20 1705 ---- ---- ---- ---- 342.40 -11.30 353.70 1710 ---- ---- ---- ---- 340.00 -11.20 351.20 1715 ---- ---- ---- ---- 337.60 -11.10 348.70 1720 ---- ---- ---- ---- 335.20 -11.10 346.30 1725 ---- ---- ---- ---- 332.80 -11.00 343.80 1730 ---- ---- ---- ---- 330.40 -11.00 341.40 1735 ---- ---- ---- ---- 328.00 -11.00 339.00 1740 ---- ---- ---- ---- 325.70 -10.90 336.60 1745 ---- ---- ---- ---- 323.30 -10.90 334.20 1750 ---- ---- ---- ---- 321.00 -10.80 331.80 1755 ---- ---- ---- ---- 318.70 -10.80 329.50 1760 ---- ---- ---- ---- 316.40 -10.70 327.10 1765 ---- ---- ---- ---- 314.20 -10.60 324.80 1770 ---- ---- ---- ---- 311.90 -10.60 322.50 1775 ---- ---- ---- ---- 309.70 -10.50 320.20 1780 ---- ---- ---- ---- 307.40 -10.60 318.00 1785 ---- ---- ---- ---- 305.20 -10.50 315.70 1790 ---- ---- ---- ---- 303.10 -10.40 313.50 1795 ---- ---- ---- ---- 300.90 -10.40 311.30 1800 ---- ---- ---- ---- 298.80 -10.30 309.10 1805 ---- ---- ---- ---- 296.60 -10.30 306.90 1810 ---- ---- ---- ---- 294.50 -10.30 304.80 1815 ---- ---- ---- ---- 292.40 -10.20 302.60 1820 ---- ---- ---- ---- 290.40 -10.10 300.50 1825 ---- ---- ---- ---- 288.40 -10.00 298.40 1830 ---- ---- ---- ---- 286.30 -10.10 296.40 1835 ---- ---- ---- ---- 284.40 -10.00 294.40 1840 ---- ---- ---- ---- 282.40 -9.90 292.30 1845 ---- ---- ---- ---- 280.40 -10.00 290.40 1850 ---- ---- ---- ---- 278.50 -9.90 288.40 1855 ---- ---- ---- ---- 276.60 -9.90 286.50 1860 ---- ---- ---- ---- 274.80 -9.80 284.60 1865 ---- ---- ---- ---- 272.90 -9.80 282.70 1870 ---- ---- ---- ---- 271.10 -9.70 280.80 1875 ---- ---- ---- ---- 269.40 -9.60 279.00 1880 ---- ---- ---- ---- 267.60 -9.60 277.20 1885 ---- ---- ---- ---- 265.90 -9.50 275.40 1890 ---- ---- ---- ---- 264.20 -9.50 273.70 1895 ---- ---- ---- ---- 262.50 -9.50 272.00 1900 ---- ---- ---- ---- 260.90 -9.40 270.30 1905 ---- ---- ---- ---- 259.30 -9.40 268.70 1910 ---- ---- ---- ---- 257.70 -9.30 267.00 1915 ---- ---- ---- ---- 256.20 -9.30 265.50 1920 ---- ---- ---- ---- 254.70 -9.20 263.90 1925 ---- ---- ---- ---- 253.20 -9.20 262.40 1930 ---- ---- ---- ---- 251.70 -9.20 260.90 1935 ---- ---- ---- ---- 250.30 -9.10 259.40 1940 ---- ---- ---- ---- 248.90 -9.10 258.00 1945 ---- ---- ---- ---- 247.50 -9.10 256.60 1950 ---- ---- ---- ---- 246.20 -9.00 255.20 1955 ---- ---- ---- ---- 244.80 -9.00 253.80 1960 ---- ---- ---- ---- 243.50 -8.90 252.40 1965 ---- ---- ---- ---- 242.20 -8.90 251.10 1970 ---- ---- ---- ---- 241.00 -8.80 249.80 1975 ---- ---- ---- ---- 239.80 -8.80 248.60 1980 ---- ---- ---- ---- 238.50 -8.80 247.30 1985 ---- ---- ---- ---- 237.30 -8.80 246.10 1990 ---- ---- ---- ---- 236.20 -8.70 244.90 1995 ---- ---- ---- ---- 235.00 -8.70 243.70 2000 ---- ---- ---- ---- 233.90 -8.60 242.50 2005 ---- ---- ---- ---- 232.70 -8.60 241.30 2010 ---- ---- ---- ---- 231.60 -8.60 240.20 2015 ---- ---- ---- ---- 230.60 -8.50 239.10 2020 ---- ---- ---- ---- 229.50 -8.50 238.00 2025 ---- ---- ---- ---- 228.40 -8.50 236.90 2030 ---- ---- ---- ---- 227.40 -8.40 235.80 2035 ---- ---- ---- ---- 226.40 -8.40 234.80 2040 ---- ---- ---- ---- 225.40 -8.30 233.70 2045 ---- ---- ---- ---- 224.40 -8.30 232.70 2050 ---- ---- ---- ---- 223.40 -8.30 231.70 2055 ---- ---- ---- ---- 222.50 -8.20 230.70 2060 ---- ---- ---- ---- 221.60 -8.20 229.80 2065 ---- ---- ---- ---- 220.70 -8.10 228.80 2070 ---- ---- ---- ---- 219.80 -8.10 227.90 2075 ---- ---- ---- ---- 218.90 -8.10 227.00 2080 ---- ---- ---- ---- 218.00 -8.10 226.10 2085 ---- ---- ---- ---- 217.10 -8.10 225.20 2090 ---- ---- ---- ---- 216.30 -8.00 224.30 2095 ---- ---- ---- ---- 215.40 -8.00 223.40 2100 ---- ---- ---- ---- 214.60 -8.00 222.60 2105 ---- ---- ---- ---- 213.80 -7.90 221.70 2110 ---- ---- ---- ---- 213.00 -7.90 220.90 2115 ---- ---- ---- ---- 212.20 -7.90 220.10 2120 ---- ---- ---- ---- 211.40 -7.90 219.30 2125 ---- ---- ---- ---- 210.70 -7.80 218.50 2130 ---- ---- ---- ---- 209.90 -7.80 217.70 2135 ---- ---- ---- ---- 209.10 -7.80 216.90 2140 ---- ---- ---- ---- 208.40 -7.70 216.10 2145 ---- ---- ---- ---- 207.70 -7.70 215.40 2150 ---- ---- ---- ---- 206.90 -7.70 214.60 2155 ---- ---- ---- ---- 206.20 -7.60 213.80 2160 ---- ---- ---- ---- 205.50 -7.60 213.10 2165 ---- ---- ---- ---- 204.80 -7.60 212.40 2170 ---- ---- ---- ---- 204.10 -7.60 211.70 2175 ---- ---- ---- ---- 203.40 -7.50 210.90 2180 ---- ---- ---- ---- 202.70 -7.50 210.20 2185 ---- ---- ---- ---- 202.10 -7.40 209.50 2190 ---- ---- ---- ---- 201.40 -7.40 208.80 2195 ---- ---- ---- ---- 200.70 -7.50 208.20 2200 ---- ---- ---- ---- 200.10 -7.40 207.50 2205 ---- ---- ---- ---- 199.40 -7.40 206.80 2210 ---- ---- ---- ---- 198.80 -7.30 206.10 2215 ---- ---- ---- ---- 198.20 -7.30 205.50 2220 ---- ---- ---- ---- 197.50 -7.30 204.80 2225 ---- ---- ---- ---- 196.90 -7.30 204.20 2230 ---- ---- ---- ---- 196.30 -7.30 203.60 2235 ---- ---- ---- ---- 195.70 -7.20 202.90 2240 ---- ---- ---- ---- 195.10 -7.20 202.30 2245 ---- ---- ---- ---- 194.50 -7.20 201.70 2250 ---- ---- ---- ---- 193.90 -7.20 201.10 2255 ---- ---- ---- ---- 193.40 -7.10 200.50 2260 ---- ---- ---- ---- 192.80 -7.10 199.90 2265 ---- ---- ---- ---- 192.20 -7.10 199.30 2270 ---- ---- ---- ---- 191.70 -7.00 198.70 2275 ---- ---- ---- ---- 191.10 -7.00 198.10 2280 ---- ---- ---- ---- 190.60 -7.00 197.60 2285 ---- ---- ---- ---- 190.00 -7.00 197.00 2290 ---- ---- ---- ---- 189.50 -7.00 196.50 2295 ---- ---- ---- ---- 189.00 -6.90 195.90 2300 ---- ---- ---- ---- 188.40 -7.00 195.40 2305 ---- ---- ---- ---- 187.90 -6.90 194.80 2310 ---- ---- ---- ---- 187.40 -6.90 194.30 2315 ---- ---- ---- ---- 186.90 -6.90 193.80 2320 ---- ---- ---- ---- 186.40 -6.80 193.20 2325 ---- ---- ---- ---- 185.90 -6.80 192.70 2330 ---- ---- ---- ---- 185.40 -6.80 192.20 2335 ---- ---- ---- ---- 184.90 -6.80 191.70 2340 ---- ---- ---- ---- 184.40 -6.80 191.20 2345 ---- ---- ---- ---- 184.00 -6.70 190.70 2350 ---- ---- ---- ---- 183.50 -6.70 190.20 2355 ---- ---- ---- ---- 183.00 -6.70 189.70 2360 ---- ---- ---- ---- 182.60 -6.70 189.30 2365 ---- ---- ---- ---- 182.10 -6.70 188.80 2370 ---- ---- ---- ---- 181.70 -6.60 188.30 2375 ---- ---- ---- ---- 181.20 -6.70 187.90 2380 ---- ---- ---- ---- 180.80 -6.60 187.40 2385 ---- ---- ---- ---- 180.40 -6.60 187.00 2390 ---- ---- ---- ---- 179.90 -6.60 186.50 2395 ---- ---- ---- ---- 179.50 -6.60 186.10 2400 ---- ---- ---- ---- 179.10 -6.50 185.60 2410 ---- ---- ---- ---- 178.30 -6.50 184.80 2420 ---- ---- ---- ---- 177.50 -6.40 183.90 2425 ---- ---- ---- ---- 177.10 -6.40 183.50 2430 ---- ---- ---- ---- 176.70 -6.40 183.10 2440 ---- ---- ---- ---- 175.90 -6.40 182.30 2450 ---- ---- ---- ---- 175.20 -6.30 181.50 2460 ---- ---- ---- ---- 174.40 -6.40 180.80 2470 ---- ---- ---- ---- 173.70 -6.30 180.00 2475 ---- ---- ---- ---- 173.40 -6.20 179.60 2480 ---- ---- ---- ---- 173.00 -6.30 179.30 2490 ---- ---- ---- ---- 172.30 -6.30 178.60 2500 ---- ---- ---- ---- 171.70 -6.20 177.90 2525 ---- ---- ---- ---- 170.10 -6.10 176.20 2550 ---- ---- ---- ---- 168.60 -6.00 174.60 2575 ---- ---- ---- ---- 167.10 -6.00 173.10 2600 ---- ---- ---- ---- 165.80 -5.90 171.70 2625 ---- ---- ---- ---- 164.50 -5.90 170.40 2650 ---- ---- ---- ---- 163.40 -5.80 169.20 2675 ---- ---- ---- ---- 162.30 -5.70 168.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 560.30 -14.60 574.90 1400 ---- ---- ---- ---- 542.70 -14.30 557.00 1425 ---- ---- ---- ---- 525.50 -14.10 539.60 1450 ---- ---- ---- ---- 508.90 -13.80 522.70 1475 ---- ---- ---- ---- 492.70 -13.60 506.30 1500 ---- ---- ---- ---- 477.00 -13.30 490.30 1525 ---- ---- ---- ---- 461.70 -13.10 474.80 1550 ---- ---- ---- ---- 446.90 -12.80 459.70 1570 ---- ---- ---- ---- 435.40 -12.50 447.90 1575 ---- ---- ---- ---- 432.50 -12.50 445.00 1580 ---- ---- ---- ---- 429.70 -12.50 442.20 1590 ---- ---- ---- ---- 424.10 -12.40 436.50 1600 ---- ---- ---- ---- 418.50 -12.30 430.80 1610 ---- ---- ---- ---- 413.00 -12.20 425.20 1620 ---- ---- ---- ---- 407.60 -12.10 419.70 1625 ---- ---- ---- ---- 404.90 -12.10 417.00 1630 ---- ---- ---- ---- 402.20 -12.00 414.20 1640 ---- ---- ---- ---- 396.90 -11.90 408.80 1650 ---- ---- ---- ---- 391.70 -11.80 403.50 1660 ---- ---- ---- ---- 386.50 -11.70 398.20 1670 ---- ---- ---- ---- 381.40 -11.60 393.00 1675 ---- ---- ---- ---- 378.90 -11.60 390.50 1680 ---- ---- ---- ---- 376.40 -11.50 387.90 1685 ---- ---- ---- ---- 373.90 -11.40 385.30 1690 ---- ---- ---- ---- 371.40 -11.40 382.80 1695 ---- ---- ---- ---- 368.90 -11.40 380.30 1700 ---- ---- ---- ---- 366.40 -11.40 377.80 1705 ---- ---- ---- ---- 364.00 -11.30 375.30 1710 ---- ---- ---- ---- 361.50 -11.30 372.80 1715 ---- ---- ---- ---- 359.10 -11.20 370.30 1720 ---- ---- ---- ---- 356.70 -11.20 367.90 1725 ---- ---- ---- ---- 354.30 -11.10 365.40 1730 ---- ---- ---- ---- 352.00 -11.00 363.00 1735 ---- ---- ---- ---- 349.60 -11.00 360.60 1740 ---- ---- ---- ---- 347.20 -11.00 358.20 1745 ---- ---- ---- ---- 344.90 -10.90 355.80 1750 ---- ---- ---- ---- 342.60 -10.90 353.50 1755 ---- ---- ---- ---- 340.30 -10.80 351.10 1760 ---- ---- ---- ---- 338.00 -10.80 348.80 1765 ---- ---- ---- ---- 335.70 -10.70 346.40 1770 ---- ---- ---- ---- 333.40 -10.70 344.10 1775 ---- ---- ---- ---- 331.20 -10.60 341.80 1780 ---- ---- ---- ---- 329.00 -10.50 339.50 1785 ---- ---- ---- ---- 326.70 -10.60 337.30 1790 ---- ---- ---- ---- 324.50 -10.50 335.00 1795 ---- ---- ---- ---- 322.30 -10.50 332.80 1800 ---- ---- ---- ---- 320.20 -10.40 330.60 1805 ---- ---- ---- ---- 318.00 -10.40 328.40 1810 ---- ---- ---- ---- 315.90 -10.30 326.20 1815 ---- ---- ---- ---- 313.80 -10.20 324.00 1820 ---- ---- ---- ---- 311.70 -10.20 321.90 1825 ---- ---- ---- ---- 309.60 -10.20 319.80 1830 ---- ---- ---- ---- 307.50 -10.20 317.70 1835 ---- ---- ---- ---- 305.50 -10.10 315.60 1840 ---- ---- ---- ---- 303.50 -10.00 313.50 1845 ---- ---- ---- ---- 301.50 -10.00 311.50 1850 ---- ---- ---- ---- 299.50 -10.00 309.50 1855 ---- ---- ---- ---- 297.60 -9.90 307.50 1860 ---- ---- ---- ---- 295.70 -9.90 305.60 1865 ---- ---- ---- ---- 293.80 -9.80 303.60 1870 ---- ---- ---- ---- 291.90 -9.80 301.70 1875 ---- ---- ---- ---- 290.10 -9.70 299.80 1880 ---- ---- ---- ---- 288.20 -9.80 298.00 1885 ---- ---- ---- ---- 286.40 -9.70 296.10 1890 ---- ---- ---- ---- 284.70 -9.60 294.30 1895 ---- ---- ---- ---- 282.90 -9.60 292.50 1900 ---- ---- ---- ---- 281.20 -9.60 290.80 1905 ---- ---- ---- ---- 279.60 -9.50 289.10 1910 ---- ---- ---- ---- 277.90 -9.50 287.40 1915 ---- ---- ---- ---- 276.30 -9.40 285.70 1920 ---- ---- ---- ---- 274.70 -9.40 284.10 1925 ---- ---- ---- ---- 273.10 -9.40 282.50 1930 ---- ---- ---- ---- 271.60 -9.30 280.90 1935 ---- ---- ---- ---- 270.10 -9.30 279.40 1940 ---- ---- ---- ---- 268.70 -9.20 277.90 1945 ---- ---- ---- ---- 267.20 -9.20 276.40 1950 ---- ---- ---- ---- 265.80 -9.10 274.90 1955 ---- ---- ---- ---- 264.40 -9.10 273.50 1960 ---- ---- ---- ---- 263.10 -9.00 272.10 1965 ---- ---- ---- ---- 261.70 -9.10 270.80 1970 ---- ---- ---- ---- 260.40 -9.00 269.40 1975 ---- ---- ---- ---- 259.10 -9.00 268.10 1980 ---- ---- ---- ---- 257.90 -8.90 266.80 1985 ---- ---- ---- ---- 256.70 -8.80 265.50 1990 ---- ---- ---- ---- 255.40 -8.90 264.30 1995 ---- ---- ---- ---- 254.30 -8.80 263.10 2000 ---- ---- ---- ---- 253.10 -8.80 261.90 2005 ---- ---- ---- ---- 251.90 -8.80 260.70 2010 ---- ---- ---- ---- 250.80 -8.70 259.50 2015 ---- ---- ---- ---- 249.70 -8.70 258.40 2020 ---- ---- ---- ---- 248.60 -8.60 257.20 2025 ---- ---- ---- ---- 247.50 -8.60 256.10 2030 ---- ---- ---- ---- 246.50 -8.50 255.00 2035 ---- ---- ---- ---- 245.40 -8.50 253.90 2040 ---- ---- ---- ---- 244.40 -8.50 252.90 2045 ---- ---- ---- ---- 243.40 -8.40 251.80 2050 ---- ---- ---- ---- 242.40 -8.40 250.80 2055 ---- ---- ---- ---- 241.40 -8.40 249.80 2060 ---- ---- ---- ---- 240.50 -8.30 248.80 2065 ---- ---- ---- ---- 239.50 -8.40 247.90 2070 ---- ---- ---- ---- 238.60 -8.30 246.90 2075 ---- ---- ---- ---- 237.70 -8.30 246.00 2080 ---- ---- ---- ---- 236.80 -8.30 245.10 2085 ---- ---- ---- ---- 235.90 -8.30 244.20 2090 ---- ---- ---- ---- 235.10 -8.20 243.30 2095 ---- ---- ---- ---- 234.20 -8.20 242.40 2100 ---- ---- ---- ---- 233.40 -8.10 241.50 2105 ---- ---- ---- ---- 232.60 -8.10 240.70 2110 ---- ---- ---- ---- 231.80 -8.10 239.90 2115 ---- ---- ---- ---- 231.00 -8.00 239.00 2120 ---- ---- ---- ---- 230.20 -8.00 238.20 2125 ---- ---- ---- ---- 229.40 -8.00 237.40 2130 ---- ---- ---- ---- 228.70 -7.90 236.60 2135 ---- ---- ---- ---- 227.90 -8.00 235.90 2140 ---- ---- ---- ---- 227.20 -7.90 235.10 2145 ---- ---- ---- ---- 226.50 -7.80 234.30 2150 ---- ---- ---- ---- 225.70 -7.90 233.60 2155 ---- ---- ---- ---- 225.00 -7.80 232.80 2160 ---- ---- ---- ---- 224.30 -7.80 232.10 2165 ---- ---- ---- ---- 223.60 -7.80 231.40 2170 ---- ---- ---- ---- 222.90 -7.80 230.70 2175 ---- ---- ---- ---- 222.20 -7.80 230.00 2180 ---- ---- ---- ---- 221.60 -7.70 229.30 2185 ---- ---- ---- ---- 220.90 -7.70 228.60 2190 ---- ---- ---- ---- 220.20 -7.70 227.90 2195 ---- ---- ---- ---- 219.60 -7.60 227.20 2200 ---- ---- ---- ---- 218.90 -7.60 226.50 2205 ---- ---- ---- ---- 218.30 -7.60 225.90 2210 ---- ---- ---- ---- 217.70 -7.50 225.20 2215 ---- ---- ---- ---- 217.10 -7.50 224.60 2220 ---- ---- ---- ---- 216.40 -7.50 223.90 2225 ---- ---- ---- ---- 215.80 -7.50 223.30 2230 ---- ---- ---- ---- 215.20 -7.50 222.70 2235 ---- ---- ---- ---- 214.60 -7.40 222.00 2240 ---- ---- ---- ---- 214.00 -7.40 221.40 2245 ---- ---- ---- ---- 213.40 -7.40 220.80 2250 ---- ---- ---- ---- 212.90 -7.30 220.20 2255 ---- ---- ---- ---- 212.30 -7.30 219.60 2260 ---- ---- ---- ---- 211.70 -7.40 219.10 2265 ---- ---- ---- ---- 211.20 -7.30 218.50 2270 ---- ---- ---- ---- 210.60 -7.30 217.90 2275 ---- ---- ---- ---- 210.10 -7.20 217.30 2280 ---- ---- ---- ---- 209.50 -7.30 216.80 2285 ---- ---- ---- ---- 209.00 -7.20 216.20 2290 ---- ---- ---- ---- 208.50 -7.20 215.70 2295 ---- ---- ---- ---- 208.00 -7.10 215.10 2300 ---- ---- ---- ---- 207.40 -7.20 214.60 2305 ---- ---- ---- ---- 206.90 -7.20 214.10 2310 ---- ---- ---- ---- 206.40 -7.10 213.50 2315 ---- ---- ---- ---- 205.90 -7.10 213.00 2320 ---- ---- ---- ---- 205.40 -7.10 212.50 2325 ---- ---- ---- ---- 204.90 -7.10 212.00 2330 ---- ---- ---- ---- 204.50 -7.00 211.50 2335 ---- ---- ---- ---- 204.00 -7.00 211.00 2340 ---- ---- ---- ---- 203.50 -7.00 210.50 2345 ---- ---- ---- ---- 203.00 -7.00 210.00 2350 ---- ---- ---- ---- 202.60 -6.90 209.50 2355 ---- ---- ---- ---- 202.10 -7.00 209.10 2360 ---- ---- ---- ---- 201.70 -6.90 208.60 2365 ---- ---- ---- ---- 201.20 -6.90 208.10 2370 ---- ---- ---- ---- 200.80 -6.90 207.70 2375 ---- ---- ---- ---- 200.40 -6.80 207.20 2380 ---- ---- ---- ---- 199.90 -6.90 206.80 2385 ---- ---- ---- ---- 199.50 -6.80 206.30 2390 ---- ---- ---- ---- 199.10 -6.80 205.90 2395 ---- ---- ---- ---- 198.70 -6.80 205.50 2400 ---- ---- ---- ---- 198.30 -6.70 205.00 2405 ---- ---- ---- ---- 197.90 -6.70 204.60 2410 ---- ---- ---- ---- 197.50 -6.70 204.20 2420 ---- ---- ---- ---- 196.70 -6.70 203.40 2425 ---- ---- ---- ---- 196.30 -6.70 203.00 2430 ---- ---- ---- ---- 195.90 -6.70 202.60 2440 ---- ---- ---- ---- 195.20 -6.60 201.80 2450 ---- ---- ---- ---- 194.40 -6.60 201.00 2460 ---- ---- ---- ---- 193.70 -6.60 200.30 2470 ---- ---- ---- ---- 193.00 -6.50 199.50 2475 ---- ---- ---- ---- 192.70 -6.50 199.20 2480 ---- ---- ---- ---- 192.30 -6.50 198.80 2490 ---- ---- ---- ---- 191.70 -6.40 198.10 2500 ---- ---- ---- ---- 191.00 -6.50 197.50 2525 ---- ---- ---- ---- 189.40 -6.40 195.80 2550 ---- ---- ---- ---- 188.00 -6.30 194.30 2575 ---- ---- ---- ---- 186.60 -6.30 192.90 2600 ---- ---- ---- ---- 185.30 -6.20 191.50 2625 ---- ---- ---- ---- 184.10 -6.10 190.20 2650 ---- ---- ---- ---- 183.00 -6.10 189.10 2675 ---- ---- ---- ---- 182.00 -6.00 188.00 2700 ---- ---- ---- ---- 181.00 -5.90 186.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 556.20 -14.20 570.40 1425 ---- ---- ---- ---- 539.30 -14.00 553.30 1450 ---- ---- ---- ---- 522.90 -13.80 536.70 1475 ---- ---- ---- ---- 507.00 -13.50 520.50 1500 ---- ---- ---- ---- 491.50 -13.20 504.70 1525 ---- ---- ---- ---- 476.50 -12.90 489.40 1550 ---- ---- ---- ---- 461.90 -12.70 474.60 1575 ---- ---- ---- ---- 447.60 -12.50 460.10 1580 ---- ---- ---- ---- 444.80 -12.50 457.30 1590 ---- ---- ---- ---- 439.30 -12.30 451.60 1600 ---- ---- ---- ---- 433.80 -12.30 446.10 1610 ---- ---- ---- ---- 428.40 -12.20 440.60 1620 ---- ---- ---- ---- 423.10 -12.00 435.10 1625 ---- ---- ---- ---- 420.40 -12.00 432.40 1630 ---- ---- ---- ---- 417.80 -11.90 429.70 1640 ---- ---- ---- ---- 412.50 -11.90 424.40 1650 ---- ---- ---- ---- 407.30 -11.80 419.10 1660 ---- ---- ---- ---- 402.20 -11.70 413.90 1670 ---- ---- ---- ---- 397.20 -11.60 408.80 1675 ---- ---- ---- ---- 394.70 -11.50 406.20 1680 ---- ---- ---- ---- 392.20 -11.50 403.70 1685 ---- ---- ---- ---- 389.70 -11.40 401.10 1690 ---- ---- ---- ---- 387.20 -11.40 398.60 1695 ---- ---- ---- ---- 384.80 -11.30 396.10 1700 ---- ---- ---- ---- 382.30 -11.30 393.60 1705 ---- ---- ---- ---- 379.90 -11.30 391.20 1710 ---- ---- ---- ---- 377.50 -11.20 388.70 1715 ---- ---- ---- ---- 375.10 -11.20 386.30 1720 ---- ---- ---- ---- 372.70 -11.20 383.90 1725 ---- ---- ---- ---- 370.30 -11.10 381.40 1730 ---- ---- ---- ---- 368.00 -11.00 379.00 1735 ---- ---- ---- ---- 365.60 -11.10 376.70 1740 ---- ---- ---- ---- 363.30 -11.00 374.30 1745 ---- ---- ---- ---- 361.00 -10.90 371.90 1750 ---- ---- ---- ---- 358.70 -10.90 369.60 1755 ---- ---- ---- ---- 356.40 -10.80 367.20 1760 ---- ---- ---- ---- 354.10 -10.80 364.90 1765 ---- ---- ---- ---- 351.90 -10.70 362.60 1770 ---- ---- ---- ---- 349.60 -10.70 360.30 1775 ---- ---- ---- ---- 347.40 -10.60 358.00 1780 ---- ---- ---- ---- 345.20 -10.60 355.80 1785 ---- ---- ---- ---- 343.00 -10.50 353.50 1790 ---- ---- ---- ---- 340.80 -10.50 351.30 1795 ---- ---- ---- ---- 338.60 -10.50 349.10 1800 ---- ---- ---- ---- 336.40 -10.50 346.90 1805 ---- ---- ---- ---- 334.30 -10.40 344.70 1810 ---- ---- ---- ---- 332.10 -10.40 342.50 1815 ---- ---- ---- ---- 330.00 -10.30 340.30 1820 ---- ---- ---- ---- 327.90 -10.30 338.20 1825 ---- ---- ---- ---- 325.90 -10.20 336.10 1830 ---- ---- ---- ---- 323.80 -10.20 334.00 1835 ---- ---- ---- ---- 321.80 -10.10 331.90 1840 ---- ---- ---- ---- 319.70 -10.10 329.80 1845 ---- ---- ---- ---- 317.70 -10.10 327.80 1850 ---- ---- ---- ---- 315.80 -10.00 325.80 1855 ---- ---- ---- ---- 313.80 -10.00 323.80 1860 ---- ---- ---- ---- 311.90 -9.90 321.80 1865 ---- ---- ---- ---- 310.00 -9.90 319.90 1870 ---- ---- ---- ---- 308.10 -9.80 317.90 1875 ---- ---- ---- ---- 306.20 -9.80 316.00 1880 ---- ---- ---- ---- 304.40 -9.80 314.20 1885 ---- ---- ---- ---- 302.60 -9.70 312.30 1890 ---- ---- ---- ---- 300.80 -9.70 310.50 1895 ---- ---- ---- ---- 299.00 -9.70 308.70 1900 ---- ---- ---- ---- 297.30 -9.60 306.90 1905 ---- ---- ---- ---- 295.60 -9.60 305.20 1910 ---- ---- ---- ---- 293.90 -9.60 303.50 1915 ---- ---- ---- ---- 292.30 -9.50 301.80 1920 ---- ---- ---- ---- 290.70 -9.40 300.10 1925 ---- ---- ---- ---- 289.10 -9.40 298.50 1930 ---- ---- ---- ---- 287.60 -9.30 296.90 1935 ---- ---- ---- ---- 286.00 -9.40 295.40 1940 ---- ---- ---- ---- 284.50 -9.30 293.80 1945 ---- ---- ---- ---- 283.10 -9.30 292.40 1950 ---- ---- ---- ---- 281.70 -9.20 290.90 1955 ---- ---- ---- ---- 280.30 -9.10 289.40 1960 ---- ---- ---- ---- 278.90 -9.10 288.00 1965 ---- ---- ---- ---- 277.50 -9.20 286.70 1970 ---- ---- ---- ---- 276.20 -9.10 285.30 1975 ---- ---- ---- ---- 274.90 -9.10 284.00 1980 ---- ---- ---- ---- 273.70 -9.00 282.70 1985 ---- ---- ---- ---- 272.40 -9.00 281.40 1990 ---- ---- ---- ---- 271.20 -8.90 280.10 1995 ---- ---- ---- ---- 270.00 -8.90 278.90 2000 ---- ---- ---- ---- 268.80 -8.90 277.70 2005 ---- ---- ---- ---- 267.70 -8.80 276.50 2010 ---- ---- ---- ---- 266.50 -8.80 275.30 2015 ---- ---- ---- ---- 265.40 -8.80 274.20 2020 ---- ---- ---- ---- 264.30 -8.80 273.10 2025 ---- ---- ---- ---- 263.30 -8.70 272.00 2030 ---- ---- ---- ---- 262.20 -8.70 270.90 2035 ---- ---- ---- ---- 261.20 -8.60 269.80 2040 ---- ---- ---- ---- 260.10 -8.70 268.80 2045 ---- ---- ---- ---- 259.10 -8.60 267.70 2050 ---- ---- ---- ---- 258.20 -8.50 266.70 2055 ---- ---- ---- ---- 257.20 -8.50 265.70 2060 ---- ---- ---- ---- 256.20 -8.50 264.70 2065 ---- ---- ---- ---- 255.30 -8.50 263.80 2070 ---- ---- ---- ---- 254.40 -8.40 262.80 2075 ---- ---- ---- ---- 253.50 -8.40 261.90 2080 ---- ---- ---- ---- 252.60 -8.40 261.00 2085 ---- ---- ---- ---- 251.80 -8.30 260.10 2090 ---- ---- ---- ---- 250.90 -8.30 259.20 2095 ---- ---- ---- ---- 250.10 -8.20 258.30 2100 ---- ---- ---- ---- 249.20 -8.30 257.50 2105 ---- ---- ---- ---- 248.40 -8.30 256.70 2110 ---- ---- ---- ---- 247.60 -8.20 255.80 2115 ---- ---- ---- ---- 246.90 -8.10 255.00 2120 ---- ---- ---- ---- 246.10 -8.10 254.20 2125 ---- ---- ---- ---- 245.30 -8.10 253.40 2130 ---- ---- ---- ---- 244.60 -8.10 252.70 2135 ---- ---- ---- ---- 243.80 -8.10 251.90 2140 ---- ---- ---- ---- 243.10 -8.10 251.20 2145 ---- ---- ---- ---- 242.40 -8.00 250.40 2150 ---- ---- ---- ---- 241.70 -8.00 249.70 2155 ---- ---- ---- ---- 241.00 -8.00 249.00 2160 ---- ---- ---- ---- 240.30 -8.00 248.30 2165 ---- ---- ---- ---- 239.60 -8.00 247.60 2170 ---- ---- ---- ---- 239.00 -7.90 246.90 2175 ---- ---- ---- ---- 238.30 -7.90 246.20 2180 ---- ---- ---- ---- 237.70 -7.80 245.50 2185 ---- ---- ---- ---- 237.00 -7.80 244.80 2190 ---- ---- ---- ---- 236.40 -7.80 244.20 2195 ---- ---- ---- ---- 235.70 -7.80 243.50 2200 ---- ---- ---- ---- 235.10 -7.70 242.80 2205 ---- ---- ---- ---- 234.50 -7.70 242.20 2210 ---- ---- ---- ---- 233.90 -7.70 241.60 2215 ---- ---- ---- ---- 233.30 -7.60 240.90 2220 ---- ---- ---- ---- 232.70 -7.60 240.30 2225 ---- ---- ---- ---- 232.10 -7.60 239.70 2230 ---- ---- ---- ---- 231.50 -7.60 239.10 2235 ---- ---- ---- ---- 230.90 -7.60 238.50 2240 ---- ---- ---- ---- 230.30 -7.60 237.90 2245 ---- ---- ---- ---- 229.80 -7.50 237.30 2250 ---- ---- ---- ---- 229.20 -7.50 236.70 2255 ---- ---- ---- ---- 228.70 -7.50 236.20 2260 ---- ---- ---- ---- 228.10 -7.50 235.60 2270 ---- ---- ---- ---- 227.00 -7.50 234.50 2275 ---- ---- ---- ---- 226.50 -7.40 233.90 2280 ---- ---- ---- ---- 226.00 -7.40 233.40 2290 ---- ---- ---- ---- 225.00 -7.30 232.30 2300 ---- ---- ---- ---- 224.00 -7.30 231.30 2310 ---- ---- ---- ---- 223.00 -7.30 230.30 2320 ---- ---- ---- ---- 222.00 -7.30 229.30 2325 ---- ---- ---- ---- 221.60 -7.20 228.80 2330 ---- ---- ---- ---- 221.10 -7.20 228.30 2340 ---- ---- ---- ---- 220.20 -7.10 227.30 2350 ---- ---- ---- ---- 219.30 -7.10 226.40 2360 ---- ---- ---- ---- 218.40 -7.10 225.50 2375 ---- ---- ---- ---- 217.20 -7.00 224.20 2400 ---- ---- ---- ---- 215.10 -7.00 222.10 2425 ---- ---- ---- ---- 213.20 -6.90 220.10 2450 ---- ---- ---- ---- 211.50 -6.80 218.30 2475 ---- ---- ---- ---- 209.80 -6.70 216.50 2500 ---- ---- ---- ---- 208.20 -6.70 214.90 2525 ---- ---- ---- ---- 206.70 -6.60 213.30 2550 ---- ---- ---- ---- 205.40 -6.50 211.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10621 22784 587727 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 3951 1180 ---- ---- ---- ---- .10 UNCH .10 21 1185 ---- ---- ---- ---- .10 UNCH .10 28 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 .10 .10 .10 .10 .10 UNCH 2293 .10 3183 7367 1205 ---- ---- ---- ---- .10 UNCH .10 4 8 1210 .10 .10 .10 .10 .10 UNCH 23 .10 20 70 1215 .10 .10 .10 .10 .10 UNCH 19 .10 25 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 1230 ---- ---- ---- ---- .10 UNCH .10 15 1235 ---- ---- ---- ---- .10 UNCH .10 10 1240 ---- ---- ---- ---- .10 UNCH .10 15 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1145 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 7 1265 ---- ---- ---- ---- .10 UNCH .10 33 1270 ---- ---- ---- ---- .10 UNCH .10 24 1275 ---- ---- ---- ---- .10 UNCH .10 30 191 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 ---- ---- ---- ---- .10 UNCH .10 3 6264 1305 ---- ---- ---- ---- .10 UNCH .10 42 1310 ---- ---- ---- ---- .10 UNCH .10 4 1315 ---- ---- ---- ---- .10 UNCH .10 29 1320 ---- ---- ---- ---- .10 UNCH .10 10 71 1325 ---- ---- ---- ---- .10 UNCH .10 14 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 49 1345 ---- ---- ---- ---- .20 +.10 .10 100 1350 ---- ---- ---- ---- .20 +.10 .10 356 1355 ---- ---- ---- ---- .20 +.10 .10 34 1360 ---- ---- ---- ---- .20 +.10 .10 119 1365 ---- ---- ---- ---- .20 UNCH .20 154 267 1370 ---- ---- ---- ---- .20 UNCH .20 92 1375 ---- ---- ---- ---- .20 UNCH .20 50 347 1380 ---- ---- ---- ---- .20 UNCH .20 49 1385 ---- ---- ---- ---- .20 UNCH .20 140 1390 ---- ---- ---- ---- .20 UNCH .20 29 1395 ---- ---- ---- ---- .20 UNCH .20 55 1400 ---- ---- ---- ---- .20 UNCH .20 2 3521 1405 ---- ---- ---- ---- .20 UNCH 6 .20 6 83 1410 ---- ---- ---- ---- .30 UNCH .30 123 1415 ---- ---- ---- ---- .30 UNCH .30 50 51 1420 .20 .30B .20 .30B .30 UNCH 6 .30 154 182 1425 .20 .30B .20 .30B .30 UNCH 6 .30 40 125 1430 ---- ---- ---- ---- .30 UNCH .30 80 1435 ---- ---- ---- ---- .30 UNCH .30 56 1440 .40 .40 .30A .30A .30 -.10 9 .40 129 1445 ---- ---- .30A .30A .40 UNCH .40 1 44 1450 ---- ---- ---- ---- .40 UNCH 41 .40 398 1906 1455 .50 .50 .40A .40A .40 UNCH 24 .40 32 1460 ---- ---- .40A .40A .40 -.10 12 .50 7 102 1465 ---- .60B ---- .60B .50 UNCH .50 8 61 1470 ---- .70B ---- .70B .50 UNCH .50 2 71 1475 ---- .80B ---- .80B .60 UNCH 3 .60 41 92 1480 .60 .90B .60 .90B .60 UNCH 5 .60 23 189 1485 ---- 1.00B ---- 1.00B .70 UNCH 40 .70 204 313 1490 .80 1.10B .80 1.10B .70 UNCH 47 .70 4 745 1495 1.00 1.30 1.00 .80A .80 UNCH 6 .80 3 92 1500 1.00 1.40 1.00 .90A .90 UNCH 139 .90 217 6738 1505 1.20 1.60B 1.20 1.60B 1.00 UNCH 11 1.00 1 175 1510 1.40 1.80B 1.40 1.80B 1.10 UNCH 50 1.10 3 146 1515 1.60 2.00B 1.60 2.00B 1.30 +.10 7 1.20 267 520 1520 1.50 2.30B 1.30A 1.40A 1.50 +.10 245 1.40 212 494 1525 1.70 2.60B 1.50A 1.60A 1.70 +.20 411 1.50 742 1740 1530 2.30 3.00B 1.60A 2.10B 2.00 +.30 81 1.70 38 427 1535 2.50 3.40B 2.50 3.40B 2.30 +.40 2 1.90 2 153 1540 2.60 3.90B 2.60 2.80B 2.60 +.50 42 2.10 225 401 1545 ---- 4.40B ---- 4.40B 3.00 +.60 5 2.40 11 124 1550 3.10 5.00 2.70 3.00 3.40 +.70 575 2.70 113 2266 1555 4.90 5.70B 4.90 3.50A 3.90 +.90 26 3.00 9 109 1560 4.40 6.50B 4.40 4.60B 4.40 +1.00 158 3.40 86 966 1565 6.10 7.40B 6.00 4.60A 5.10 +1.20 4 3.90 1 185 1570 6.30 8.40B 5.70 5.20A 5.80 +1.40 21 4.40 19 908 1575 5.00 9.50B 5.00 5.90A 6.50 +1.60 8 4.90 107 2102 1580 6.10 10.70B 5.90A 6.80A 7.40 +1.90 408 5.50 10 858 1585 10.10 12.00 10.10 11.40B 8.50 +2.30 86 6.20 205 1124 1590 8.20 13.50B 8.20 9.00B 9.60 +2.60 23 7.00 57 1183 1595 ---- 15.10B ---- 15.10B 10.90 +3.00 5 7.90 32 132 1600 11.30 17.00 9.80 12.00B 12.30 +3.40 1192 8.90 1175 5583 1605 17.30 18.80B 13.60 12.60A 13.80 +3.80 94 10.00 47 494 1610 17.00 20.80B 16.60 14.20A 15.50 +4.30 39 11.20 36 1382 1615 17.50 23.10B 17.50 15.90A 17.40 +4.90 107 12.50 22 630 1620 16.60 25.50B 16.60 18.50B 19.40 +5.40 105 14.00 481 703 1625 25.00 28.10B 25.00 27.20B 21.50 +5.90 106 15.60 61 2602 1630 20.70 30.80B 20.70 22.10A 23.90 +6.50 271 17.40 23 1108 1635 25.10 34.00 21.40A 33.40B 26.50 +7.20 31 19.30 26 663 1640 24.30 36.80B 23.70A 28.70B 29.20 +7.80 218 21.40 88 400 1645 ---- 40.10B ---- 40.10B 32.10 +8.40 23.70 15 260 1650 32.30 43.50B 28.90A 32.90A 35.20 +9.10 158 26.10 525 5651 1655 ---- 47.10B ---- 47.10B 38.40 +9.70 28.70 16 431 1660 39.10 50.80B 34.80A 39.20A 41.70 +10.30 39 31.40 83 1233 1665 ---- 54.70B ---- 54.70B 45.30 +11.00 34.30 10 216 1670 ---- 58.60B ---- 58.60B 48.90 +11.50 37.40 12 1110 1675 50.10 62.80B 44.80A 62.30B 52.70 +12.10 3 40.60 5 1572 1680 ---- 67.00B ---- 67.00B 56.70 +12.70 44.00 1 541 1685 ---- 71.30B ---- 71.30B 60.70 +13.20 47.50 1 255 1690 ---- 75.60B ---- 75.60B 64.90 +13.70 51.20 402 1695 ---- 80.10B ---- 80.10B 69.20 +14.20 55.00 140 1700 ---- 84.60B ---- 84.60B 73.60 +14.70 98 58.90 5 5376 1705 ---- 89.20B ---- 89.20B 78.00 +15.10 62.90 141 1710 ---- 93.60B ---- 93.60B 82.50 +15.50 67.00 10 184 1715 ---- 98.20B ---- 98.20B 87.10 +15.90 71.20 687 1720 ---- 102.90B ---- 102.90B 91.70 +16.20 75.50 1 405 1725 ---- 107.70B ---- 107.70B 96.30 +16.40 79.90 1674 1730 ---- 112.50B ---- 112.50B 101.00 +16.70 84.30 5 550 1735 ---- 117.30B ---- 117.30B 105.80 +17.00 88.80 350 1740 110.00 122.10B 110.00 122.10B 110.50 +17.10 1 93.40 3 313 1745 ---- 126.90B ---- 126.90B 115.40 +17.50 97.90 1 162 1750 130.00 132.20B 130.00 116.70A 120.20 +17.60 10 102.60 3 2203 1755 ---- 136.70B ---- 136.70B 125.10 +17.80 107.30 52 1760 ---- 141.60B ---- 141.60B 130.00 +18.00 112.00 3 287 1765 ---- 146.50B ---- 146.50B 134.90 +18.20 116.70 100 1770 ---- 151.40B ---- 151.40B 139.80 +18.30 121.50 359 1775 ---- 156.30B ---- 156.30B 144.70 +18.40 126.30 979 1780 ---- 161.30B ---- 161.30B 149.60 +18.50 131.10 242 1785 ---- 166.20B ---- 166.20B 154.50 +18.50 136.00 94 1790 ---- 171.20B ---- 171.20B 159.50 +18.60 140.90 53 1795 ---- 176.10B ---- 176.10B 164.40 +18.60 145.80 272 1800 ---- 181.50B ---- 181.50B 169.40 +18.70 150.70 2385 1805 ---- 186.10B ---- 186.10B 174.30 +18.70 155.60 137 1810 ---- 191.00B ---- 191.00B 179.30 +18.80 160.50 137 1815 ---- 195.90B ---- 195.90B 184.30 +18.90 20 165.40 395 1820 ---- 200.90B ---- 200.90B 189.20 +18.80 170.40 313 1825 201.50 205.90B 201.50 205.30B 194.20 +18.90 1 175.30 971 1830 ---- 210.90B ---- 210.90B 199.20 +18.90 180.30 473 1835 ---- 215.90B ---- 215.90B 204.20 +19.00 185.20 68 1840 ---- 220.90B ---- 220.90B 209.20 +19.00 190.20 49 1845 ---- 225.90B ---- 225.90B 214.20 +19.00 195.20 47 1850 ---- 231.30B ---- 231.30B 219.20 +19.00 200.20 1118 1855 ---- 235.80B ---- 235.80B 224.20 +19.10 205.10 15 1860 ---- 240.80B ---- 240.80B 229.10 +19.00 210.10 76 1865 ---- 245.80B ---- 245.80B 234.10 +19.00 215.10 83 1870 ---- 250.80B ---- 250.80B 239.10 +19.00 220.10 209 1875 ---- 255.70B ---- 255.70B 244.10 +19.00 225.10 1228 1880 ---- 260.70B ---- 260.70B 249.10 +19.00 230.10 300 1885 ---- 265.70B ---- 265.70B 254.10 +19.00 235.10 44 1890 ---- 270.70B ---- 270.70B 259.10 +19.00 240.10 95 1895 ---- 275.80B ---- 275.80B 264.10 +19.10 245.00 55 1900 ---- 280.70B ---- 280.70B 269.10 +19.10 250.00 546 1905 ---- 285.80B ---- 285.80B 274.10 +19.10 255.00 219 1910 ---- 290.80B ---- 290.80B 279.10 +19.10 260.00 109 1915 ---- 295.80B ---- 295.80B 284.10 +19.10 265.00 149 1920 ---- 300.80B ---- 300.80B 289.10 +19.10 270.00 280 1925 ---- 305.80B ---- 305.80B 294.10 +19.10 275.00 128 1930 ---- 310.70B ---- 310.70B 299.10 +19.10 280.00 11 1935 ---- 315.70B ---- 315.60B 304.10 +19.10 285.00 29 1940 ---- 320.70B ---- 320.60B 309.10 +19.10 290.00 18 1945 ---- 325.70B ---- 325.60B 314.10 +19.10 295.00 3 1950 ---- 330.80B ---- 330.80B 319.10 +19.10 300.00 394 1955 ---- 335.70B ---- 335.60B 324.10 +19.10 305.00 12 1960 ---- 340.70B ---- 340.70B 329.10 +19.10 310.00 18 1965 ---- 345.80B ---- 345.80B 334.10 +19.10 315.00 1970 ---- 350.80B ---- 350.80B 339.10 +19.10 320.00 29 1975 ---- 355.80B ---- 355.80B 344.10 +19.10 325.00 249 1980 ---- 360.80B ---- 360.80B 349.10 +19.10 330.00 30 1985 ---- 365.70B ---- 365.70B 354.10 +19.10 335.00 5 1990 ---- 370.70B ---- 370.70B 359.10 +19.10 340.00 19 1995 ---- 375.70B ---- 375.70B 364.10 +19.10 345.00 1 2000 ---- 380.70B ---- 380.70B 369.10 +19.10 350.00 554 2005 ---- 385.70B ---- 385.70B 374.10 +19.10 355.00 2010 ---- 390.70B ---- 390.70B 379.10 +19.10 360.00 3 2015 ---- 395.70B ---- 395.70B 384.10 +19.10 365.00 2 2020 ---- 400.70B ---- 400.70B 389.10 +19.10 370.00 2025 ---- 405.70B ---- 405.70B 394.10 +19.10 375.00 2 2030 ---- 410.70B ---- 410.70B 399.10 +19.10 380.00 236 2035 ---- 415.70B ---- 415.70B 404.10 +19.10 385.00 4 2040 ---- 420.70B ---- 420.70B 409.10 +19.10 390.00 2045 ---- 425.70B ---- 425.70B 414.10 +19.10 395.00 2050 ---- 430.80B ---- 430.80B 419.10 +19.10 400.00 61 2055 ---- 435.70B ---- 435.70B 424.10 +19.10 405.00 2060 ---- 440.70B ---- 440.70B 429.10 +19.10 410.00 2065 ---- 445.80B ---- 445.80B 434.10 +19.10 415.00 2070 ---- 450.70B ---- 450.60B 439.10 +19.10 420.00 2075 ---- 455.70B ---- 455.60B 444.10 +19.10 425.00 2080 ---- 460.70B ---- 460.60B 449.10 +19.10 430.00 2085 ---- 465.70B ---- 465.70B 454.10 +19.10 435.00 2090 ---- 470.70B ---- 470.70B 459.10 +19.10 440.00 2095 ---- 475.70B ---- 475.60B 464.10 +19.10 445.00 2100 ---- 480.70B ---- 480.70B 469.10 +19.10 450.00 57 2105 ---- 485.70B ---- 485.60B 474.10 +19.10 455.00 5 2110 ---- 490.70B ---- 490.60B 479.10 +19.10 460.00 2115 ---- 495.70B ---- 495.50B 484.10 +19.10 465.00 2120 ---- 500.70B ---- 500.70B 489.10 +19.10 470.00 2125 ---- 505.70B ---- 505.70B 494.10 +19.10 475.00 2130 ---- 510.70B ---- 510.70B 499.10 +19.10 480.00 2135 ---- 515.70B ---- 515.70B 504.10 +19.10 485.00 2140 ---- 520.70B ---- 520.70B 509.10 +19.10 490.00 2145 ---- 525.70B ---- 525.70B 514.10 +19.10 495.00 2150 ---- 530.80B ---- 530.80B 519.10 +19.10 500.00 1 2155 ---- 535.70B ---- 535.70B 524.10 +19.10 505.00 2160 ---- 540.70B ---- 540.70B 529.10 +19.10 510.00 2165 ---- 545.70B ---- 545.70B 534.10 +19.10 515.00 2170 ---- 550.70B ---- 550.70B 539.10 +19.10 520.00 2175 ---- 555.60B ---- 555.60B 544.10 +19.10 525.00 2180 ---- 560.60B ---- 560.60B 549.10 +19.10 530.00 2185 ---- 565.70B ---- 565.70B 554.10 +19.10 535.00 2190 ---- 570.70B ---- 570.70B 559.10 +19.10 540.00 2195 ---- 575.70B ---- 575.70B 564.10 +19.10 545.00 2200 ---- 580.70B ---- 580.70B 569.10 +19.10 550.00 8 2205 ---- 585.60B ---- 585.60B 574.10 +19.10 555.00 2210 ---- 590.70B ---- 590.70B 579.10 +19.10 560.00 2215 ---- 595.70B ---- 595.70B 584.10 +19.10 565.00 2220 ---- 600.60B ---- 600.60B 589.10 +19.10 570.00 2225 ---- 605.70B ---- 605.70B 594.10 +19.10 575.00 2230 ---- 610.70B ---- 610.60B 599.10 +19.10 580.00 2235 ---- 615.70B ---- 615.50B 604.10 +19.10 585.00 2240 ---- 620.70B ---- 620.50B 609.10 +19.10 590.00 2245 ---- 625.50B ---- 625.40B 614.10 +19.10 595.00 2250 ---- 630.70B ---- 630.70B 619.10 +19.10 600.00 1 2255 ---- 635.40B ---- 635.30B 624.10 +19.10 605.00 2260 ---- 640.50B ---- 640.40B 629.10 +19.10 610.00 2265 ---- 645.40B ---- 645.30B 634.10 +19.10 615.00 2270 ---- 650.40B ---- 650.30B 639.10 +19.10 620.00 2275 ---- 655.60B ---- 655.50B 644.10 +19.10 625.00 2280 ---- 660.40B ---- 660.30B 649.10 +19.10 630.00 2285 ---- 665.40B ---- 665.30B 654.10 +19.10 635.00 2290 ---- 670.40B ---- 670.30B 659.10 +19.10 640.00 2295 ---- 675.40B ---- 675.30B 664.10 +19.10 645.00 2300 ---- 680.70B ---- 680.60B 669.10 +19.10 650.00 2305 ---- 685.40B ---- 685.30B 674.10 +19.10 655.00 2310 ---- 690.40B ---- 690.30B 679.10 +19.10 660.00 2315 ---- 695.40B ---- 695.30B 684.10 +19.10 665.00 2320 ---- 700.40B ---- 700.30B 689.10 +19.10 670.00 2325 ---- 705.70B ---- 705.70B 694.10 +19.10 675.00 2330 ---- 710.60B ---- 710.50B 699.10 +19.10 680.00 2340 ---- 720.70B ---- 720.70B 709.10 +19.10 690.00 2350 ---- 730.70B ---- 730.70B 719.10 +19.10 700.00 2360 ---- 740.70B ---- 740.70B 729.10 +19.10 710.00 2370 ---- 750.70B ---- 750.60B 739.10 +19.10 720.00 2375 ---- 755.70B ---- 755.60B 744.10 +19.10 725.00 2380 ---- 760.60B ---- 760.60B 749.10 +19.10 730.00 2385 ---- 765.70B ---- 765.70B 754.10 +19.10 735.00 2390 ---- 770.40B ---- 770.40B 759.10 +19.10 740.00 2400 ---- 780.70B ---- 780.60B 769.10 +19.10 750.00 3 2410 ---- 790.60B ---- 790.60B 779.10 +19.10 760.00 2420 ---- 800.70B ---- 800.60B 789.10 +19.10 770.00 2425 ---- 805.70B ---- 805.50B 794.10 +19.10 775.00 2430 ---- 810.60B ---- 810.60B 799.10 +19.10 780.00 2450 ---- 830.40B ---- 830.30B 819.10 +19.10 800.00 2475 ---- 855.70B ---- 855.50B 844.10 +19.10 825.00 2500 ---- 880.70B ---- 880.70B 869.10 +19.10 850.00 2525 ---- 905.70B ---- 905.50B 894.10 +19.10 875.00 2550 ---- 930.70B ---- 930.70B 919.10 +19.10 900.00 2575 ---- 955.70B ---- 955.70B 944.10 +19.10 925.00 2600 ---- 980.70B ---- 980.50B 969.10 +19.10 950.00 1 2625 ---- 1005.40B ---- 1005.20B 994.10 +19.10 975.00 2700 ---- 1080.70B ---- 1080.70B 1069.10 +19.10 1050.00 2750 ---- 1130.70B ---- 1130.60B 1119.10 +19.10 1100.00 2800 ---- 1180.60B ---- 1180.60B 1169.10 +19.10 1150.00 55 2950 ---- 1330.60B ---- 1330.60B 1319.10 +19.10 1300.00 1 3000 ---- 1380.60B ---- 1380.60B 1369.10 +19.10 1350.00 3200 ---- 1580.50B ---- 1580.40B 1569.10 +19.10 1550.00 2 3500 ---- 1880.50B ---- 1880.40B 1869.10 +19.10 1850.00 4000 ---- 2380.50B ---- 2380.40B 2369.10 +19.10 2350.00 4500 ---- 2880.50B ---- 2880.50B 2869.10 +19.10 2850.00 5000 ---- 3380.50B ---- 3380.50B 3369.10 +19.10 3350.00 5500 ---- 3880.40B ---- 3880.40B 3869.10 +19.10 3850.00 6000 ---- 4380.20B ---- 4380.20B 4369.10 +19.10 4350.00 6500 ---- 4880.30B ---- 4880.20B 4869.10 +19.10 4850.00 7000 ---- 5380.10B ---- 5380.10B 5369.10 +19.10 5350.00 7500 ---- 5880.20B ---- 5880.10B 5869.10 +19.10 5850.00 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6379.90B ---- 6379.90B 6369.10 +19.10 6350.00 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6880.00B ---- 6880.00B 6869.10 +19.10 6850.00 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7379.80B ---- 7379.80B 7369.10 +19.10 7350.00 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 1 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 -.10 .20 1329 1225 .20 .20 .20 .20 .20 UNCH 38 .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 286 1275 ---- ---- ---- ---- .20 -.10 .30 205 1300 ---- ---- ---- ---- .30 -.10 .40 535 1325 ---- ---- ---- ---- .40 UNCH .40 569 1350 .60 .60 .60 .60 .60 +.10 1 .50 31 197 1360 .80 .80 .80 .70A .60 UNCH 30 .60 31 75 1370 ---- .80B ---- .80B .70 UNCH .70 1 115 1375 ---- .90B ---- .90B .80 +.10 3 .70 60 1380 ---- .90B ---- .90B .90 +.20 .70 5 45 1390 ---- 1.10B ---- 1.10B 1.00 +.20 .80 7 14 1400 1.20 1.20 1.10 1.10 1.10 +.20 110 .90 5 3076 1410 1.20 1.40B 1.20 1.40B 1.30 +.20 3 1.10 5 42 1420 1.80 1.80 1.80 1.50A 1.50 +.30 1 1.20 10 27 1425 1.30 1.80 1.30 1.60A 1.60 +.30 3 1.30 4 38 1430 2.10 2.10 2.00 1.70A 1.70 +.30 23 1.40 1 16 1440 ---- 2.30B ---- 2.30B 2.00 +.40 2 1.60 22 51 1445 2.10 2.50B 1.90 1.90 2.10 +.40 4 1.70 39 1450 2.00 2.70B 2.00 2.20 2.30 +.50 67 1.80 15 865 1455 ---- 2.90B ---- 2.90B 2.40 +.40 2.00 55 1460 2.60 3.20 2.60 2.60A 2.60 +.50 6 2.10 4 1653 1465 3.20 3.40B 3.20 3.40B 2.80 +.50 1 2.30 2 28 1470 3.80 3.80 3.80 3.00A 3.10 +.60 1 2.50 1 67 1475 ---- 4.00B ---- 4.00B 3.30 +.60 13 2.70 23 153 1480 3.30 4.30B 3.30 4.30B 3.60 +.70 83 2.90 1 96 1485 3.80 4.70B 3.80 3.80 3.90 +.80 1 3.10 35 1490 3.50 5.10B 3.50 5.10B 4.20 +.90 8 3.30 21 80 1495 4.20 5.50B 3.70 5.50B 4.50 +.90 2 3.60 12 29 1500 5.10 6.10 4.90 4.70A 4.90 +1.00 52 3.90 27 5522 1505 ---- 6.50B ---- 6.50B 5.30 +1.10 5 4.20 2 26 1510 6.10 7.10 6.10 5.50A 5.80 +1.20 25 4.60 2 45 1515 5.70 7.60B 5.30A 6.00 6.20 +1.30 3 4.90 3 21 1520 ---- 8.20B ---- 8.20B 6.80 +1.50 5.30 15 55 1525 9.00 9.00 9.00 7.00A 7.30 +1.50 31 5.80 19 125 1530 ---- 9.60B ---- 9.60B 7.90 +1.70 15 6.20 2 196 1535 10.00 10.40B 8.70 8.20A 8.60 +1.90 2 6.70 2 72 1540 11.10 11.30B 11.10 8.80A 9.30 +2.00 37 7.30 19 79 1545 8.40 12.20B 8.40 12.20B 10.00 +2.10 2 7.90 29 77 1550 9.90 13.20 9.20A 10.40B 10.90 +2.40 165 8.50 22 1082 1555 ---- 14.20B ---- 14.20B 11.70 +2.50 1 9.20 7 96 1560 ---- 15.30B ---- 15.30B 12.60 +2.70 1 9.90 1 1040 1565 ---- 16.40B ---- 16.40B 13.60 +2.90 3 10.70 8 72 1570 ---- 17.70B ---- 17.70B 14.70 +3.20 33 11.50 28 82 1575 ---- 19.00B ---- 19.00B 15.80 +3.40 26 12.40 8 573 1580 15.20 20.40B 15.20 16.10A 17.00 +3.60 11 13.40 2 62 1585 21.40 21.90B 21.40 17.40A 18.30 +3.90 4 14.40 1 73 1590 22.00 23.50B 21.40 21.70B 19.70 +4.20 37 15.50 7 371 1595 24.30 25.10B 24.30 24.80B 21.10 +4.40 8 16.70 12 42 1600 25.70 26.90B 23.10 21.50A 22.70 +4.80 652 17.90 98 2634 1605 25.30 28.80B 24.70 23.10A 24.30 +5.00 29 19.30 1 69 1610 ---- 30.70B ---- 30.70B 26.00 +5.30 1 20.70 4 131 1615 28.50 32.80B 28.50 28.60B 27.90 +5.70 7 22.20 329 108 1620 27.60 35.00B 25.80A 28.40A 29.80 +6.10 52 23.70 57 1625 29.00 37.30B 27.50A 30.40A 31.80 +6.40 16 25.40 15 639 1630 ---- 39.70B ---- 39.70B 34.00 +6.80 36 27.20 342 558 1635 37.70 42.20B 37.70 34.60A 36.20 +7.10 13 29.10 3 127 1640 42.30 44.80B 42.30 36.90A 38.60 +7.50 4 31.10 2 310 1645 ---- 47.50B ---- 47.50B 41.00 +7.80 29 33.20 7 43 1650 42.00 50.30B 42.00 42.70B 43.60 +8.20 44 35.40 162 1521 1655 ---- 53.30B ---- 53.30B 46.30 +8.60 11 37.70 1 275 1660 ---- 56.30B ---- 56.30B 49.10 +8.90 40.20 2 464 1665 ---- 59.40B ---- 59.40B 52.00 +9.30 42.70 13 130 1670 ---- 62.70B ---- 62.70B 55.00 +9.70 45.30 20 67 1675 ---- 66.00B ---- 66.00B 58.10 +10.00 21 48.10 2 270 1680 ---- 69.40B ---- 69.40B 61.30 +10.40 50.90 142 1685 ---- 73.00B ---- 73.00B 64.60 +10.80 16 53.80 43 1690 ---- 76.60B ---- 76.60B 68.00 +11.10 56.90 284 1695 ---- 80.30B ---- 80.30B 71.50 +11.50 60.00 60 1700 83.20 84.10B 83.20 72.40A 75.10 +11.80 2 63.30 12 1018 1705 ---- 87.90B ---- 87.90B 78.80 +12.20 66.60 54 1710 ---- 91.90B ---- 91.90B 82.50 +12.50 70.00 57 1715 ---- 95.90B ---- 95.90B 86.30 +12.80 73.50 37 1720 ---- 99.90B ---- 99.90B 90.20 +13.10 77.10 122 1725 ---- 104.10B ---- 104.10B 94.20 +13.40 3 80.80 136 1730 ---- 108.30B ---- 108.30B 98.20 +13.70 84.50 73 1735 ---- 112.60B ---- 112.60B 102.30 +14.00 88.30 38 1740 ---- 116.80B ---- 116.80B 106.50 +14.30 92.20 8 1745 ---- 121.20B ---- 121.20B 110.70 +14.50 96.20 8 1750 ---- 125.60B ---- 125.60B 114.90 +14.70 100.20 141 1755 ---- 130.00B ---- 130.00B 119.30 +15.10 104.20 5 1760 130.70 134.40B 130.70 131.20B 123.60 +15.20 1 108.40 19 1765 ---- 139.00B ---- 139.00B 128.00 +15.50 112.50 8 1770 ---- 143.50B ---- 143.50B 132.40 +15.60 116.80 2 1775 ---- 148.10B ---- 148.10B 136.90 +15.90 121.00 98 1780 ---- 152.70B ---- 152.70B 141.40 +16.00 125.40 71 1785 ---- 157.30B ---- 157.30B 146.00 +16.30 129.70 13 1790 ---- 161.70B ---- 161.70B 150.60 +16.50 134.10 21 1795 ---- 166.20B ---- 166.20B 155.20 +16.60 138.60 10 1800 ---- 171.40B ---- 171.40B 159.80 +16.70 143.10 274 1805 ---- 175.60B ---- 175.60B 164.40 +16.80 147.60 20 1810 ---- 180.40B ---- 180.40B 169.10 +17.00 3 152.10 9 1815 ---- 185.10B ---- 185.00B 173.80 +17.10 156.70 7 1820 ---- 189.90B ---- 189.90B 178.50 +17.20 161.30 5 1825 ---- 194.70B ---- 194.70B 183.30 +17.40 165.90 258 1830 ---- 199.50B ---- 199.50B 188.00 +17.40 170.60 4 1835 ---- 204.30B ---- 204.30B 192.80 +17.60 175.20 18 1840 ---- 208.90B ---- 208.80B 197.60 +17.70 179.90 10 1845 ---- 214.00B ---- 214.00B 202.40 +17.80 184.60 15 1850 ---- 219.30B ---- 219.30B 207.20 +17.80 189.40 21 1855 ---- 223.70B ---- 223.70B 212.00 +17.90 194.10 12 1860 ---- 228.40B ---- 228.40B 216.90 +18.00 198.90 10 1865 ---- 233.50B ---- 233.50B 221.70 +18.00 203.70 3 1870 ---- 238.40B ---- 238.40B 226.60 +18.10 208.50 1875 ---- 243.30B ---- 243.30B 231.50 +18.20 213.30 1 2 1880 ---- 248.20B ---- 248.20B 236.30 +18.20 218.10 4 1885 ---- 253.10B ---- 253.10B 241.20 +18.30 222.90 1890 ---- 258.00B ---- 258.00B 246.10 +18.40 227.70 1895 ---- 262.90B ---- 262.90B 251.00 +18.40 232.60 1900 ---- 268.30B ---- 268.30B 255.90 +18.40 237.50 133 1905 ---- 272.70B ---- 272.70B 260.80 +18.50 242.30 9 1910 ---- 277.70B ---- 277.70B 265.80 +18.60 247.20 1 1915 ---- 282.70B ---- 282.70B 270.70 +18.60 252.10 1 1920 ---- 287.50B ---- 287.50B 275.60 +18.60 257.00 1925 ---- 292.60B ---- 292.60B 280.60 +18.70 261.90 2 1930 ---- 297.40B ---- 297.30B 285.50 +18.70 266.80 86 1935 ---- 302.50B ---- 302.50B 290.50 +18.80 271.70 1940 ---- 307.40B ---- 307.40B 295.40 +18.70 276.70 2 1945 ---- 312.40B ---- 312.40B 300.40 +18.80 281.60 1 1950 ---- 317.80B ---- 317.80B 305.30 +18.80 286.50 9 1955 ---- 322.30B ---- 322.30B 310.30 +18.80 291.50 1960 ---- 327.30B ---- 327.30B 315.30 +18.90 296.40 2 1965 ---- 332.30B ---- 332.30B 320.20 +18.90 301.30 3 1970 ---- 337.20B ---- 337.20B 325.20 +18.90 306.30 1975 ---- 342.20B ---- 342.20B 330.20 +19.00 311.20 1980 ---- 347.20B ---- 347.20B 335.20 +19.00 316.20 3 1985 ---- 352.10B ---- 352.10B 340.20 +19.00 321.20 50 1990 ---- 357.00B ---- 356.90B 345.10 +19.00 326.10 1995 ---- 362.00B ---- 362.00B 350.10 +19.00 331.10 2000 ---- 367.60B ---- 367.60B 355.10 +19.10 336.00 40 2005 ---- 372.00B ---- 372.00B 360.10 +19.10 341.00 2010 ---- 377.00B ---- 377.00B 365.10 +19.10 346.00 2015 ---- 381.90B ---- 381.90B 370.10 +19.10 351.00 2020 ---- 386.90B ---- 386.90B 375.10 +19.10 356.00 2025 ---- 391.90B ---- 391.90B 380.10 +19.20 360.90 2030 ---- 396.90B ---- 396.90B 385.10 +19.20 365.90 1 2035 ---- 401.90B ---- 401.90B 390.10 +19.20 370.90 2040 ---- 406.90B ---- 406.90B 395.10 +19.20 375.90 2045 ---- 411.90B ---- 411.90B 400.10 +19.20 380.90 2050 ---- 416.90B ---- 416.80B 405.10 +19.20 385.90 1 2055 ---- 421.90B ---- 421.90B 410.10 +19.20 390.90 2060 ---- 426.90B ---- 426.90B 415.10 +19.20 395.90 2065 ---- 431.90B ---- 431.90B 420.10 +19.20 400.90 2070 ---- 436.90B ---- 436.90B 425.10 +19.20 405.90 2075 ---- 441.70B ---- 441.60B 430.10 +19.20 410.90 2080 ---- 446.60B ---- 446.50B 435.10 +19.20 415.90 2085 ---- 451.90B ---- 451.70B 440.10 +19.20 420.90 2090 ---- 456.90B ---- 456.70B 445.10 +19.20 425.90 2095 ---- 461.70B ---- 461.60B 450.10 +19.20 430.90 2100 ---- 466.90B ---- 466.90B 455.10 +19.20 435.90 2105 ---- 471.70B ---- 471.60B 460.10 +19.20 440.90 2110 ---- 476.90B ---- 476.90B 465.10 +19.20 445.90 2115 ---- 481.90B ---- 481.90B 470.10 +19.20 450.90 2120 ---- 486.90B ---- 486.90B 475.10 +19.20 455.90 2125 ---- 491.90B ---- 491.90B 480.10 +19.20 460.90 2130 ---- 496.90B ---- 496.90B 485.10 +19.20 465.90 2135 ---- 501.90B ---- 501.90B 490.10 +19.20 470.90 2140 ---- 506.90B ---- 506.90B 495.10 +19.20 475.90 2145 ---- 511.90B ---- 511.90B 500.10 +19.20 480.90 2150 ---- 516.90B ---- 516.80B 505.10 +19.20 485.90 4 2155 ---- 521.90B ---- 521.90B 510.10 +19.20 490.90 2160 ---- 526.90B ---- 526.90B 515.10 +19.20 495.90 2165 ---- 531.90B ---- 531.90B 520.10 +19.20 500.90 2170 ---- 536.90B ---- 536.90B 525.10 +19.20 505.90 2175 ---- 541.90B ---- 541.90B 530.10 +19.20 510.90 2180 ---- 546.90B ---- 546.90B 535.10 +19.20 515.90 2185 ---- 551.90B ---- 551.90B 540.10 +19.20 520.90 2190 ---- 556.90B ---- 556.80B 545.10 +19.20 525.90 2195 ---- 561.90B ---- 561.80B 550.10 +19.20 530.90 2200 ---- 566.70B ---- 566.70B 555.10 +19.20 535.90 2205 ---- 571.90B ---- 571.80B 560.10 +19.20 540.90 2210 ---- 576.90B ---- 576.80B 565.10 +19.20 545.90 2215 ---- 581.90B ---- 581.80B 570.10 +19.20 550.90 2220 ---- 586.90B ---- 586.80B 575.10 +19.20 555.90 2225 ---- 591.90B ---- 591.80B 580.10 +19.20 560.90 2230 ---- 596.90B ---- 596.80B 585.10 +19.20 565.90 2235 ---- 601.90B ---- 601.80B 590.10 +19.20 570.90 2240 ---- 606.90B ---- 606.80B 595.10 +19.20 575.90 2245 ---- 611.90B ---- 611.90B 600.10 +19.20 580.90 2250 ---- 616.90B ---- 616.90B 605.10 +19.20 585.90 2255 ---- 621.90B ---- 621.90B 610.10 +19.20 590.90 2260 ---- 626.90B ---- 626.90B 615.10 +19.20 595.90 2265 ---- 631.90B ---- 631.90B 620.10 +19.20 600.90 2270 ---- 636.90B ---- 636.90B 625.10 +19.20 605.90 2275 ---- 641.90B ---- 641.90B 630.10 +19.20 610.90 2280 ---- 646.90B ---- 646.90B 635.10 +19.20 615.90 2290 ---- 656.90B ---- 656.90B 645.10 +19.20 625.90 2300 ---- 666.90B ---- 666.90B 655.10 +19.20 635.90 7 2310 ---- 676.90B ---- 676.90B 665.10 +19.20 645.90 1 2320 ---- 686.80B ---- 686.80B 675.10 +19.20 655.90 1 2325 ---- 691.90B ---- 691.90B 680.10 +19.20 660.90 2330 ---- 696.90B ---- 696.90B 685.10 +19.20 665.90 2 2340 ---- 706.80B ---- 706.80B 695.10 +19.20 675.90 1 2350 ---- 716.90B ---- 716.90B 705.10 +19.20 685.90 9 2360 ---- 726.50B ---- 726.50B 715.10 +19.20 695.90 3 2375 ---- 741.50B ---- 741.50B 730.10 +19.20 710.90 2400 ---- 766.80B ---- 766.70B 755.10 +19.20 735.90 1 2425 ---- 791.80B ---- 791.80B 780.10 +19.20 760.90 2450 ---- 816.60B ---- 816.50B 805.10 +19.20 785.90 2475 ---- 841.80B ---- 841.80B 830.10 +19.20 810.90 2500 ---- 866.80B ---- 866.80B 855.10 +19.20 835.90 2525 ---- 891.80B ---- 891.80B 880.10 +19.20 860.90 2550 ---- 916.60B ---- 916.50B 905.10 +19.20 885.90 1 2700 ---- 1066.50B ---- 1066.40B 1055.10 +19.20 1035.90 5 2750 ---- 1116.40B ---- 1116.40B 1105.10 +19.20 1085.90 6 2800 ---- 1166.40B ---- 1166.40B 1155.10 +19.20 1135.90 4 3000 ---- 1366.70B ---- 1366.70B 1355.10 +19.20 1335.90 2 3100 ---- 1466.40B ---- 1466.40B 1455.10 +19.20 1435.90 2 900 ---- ---- ---- ---- .10 UNCH .10 1 15 950 .10 .10 .10 .10 .10 UNCH 2 .10 35 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 120 1025 ---- ---- ---- ---- .20 UNCH .20 26 1050 ---- ---- ---- ---- .20 UNCH .20 148 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 ---- ---- ---- ---- .50 UNCH .50 30 63 1250 .60 .60 .60 .60 .60 UNCH 1 .60 10100 1275 ---- ---- ---- ---- .70 UNCH .70 33 1300 ---- ---- ---- ---- .90 UNCH 59 .90 5 1481 1325 1.20 1.20 1.20 1.20 1.20 +.10 1 1.10 5 225 1350 1.30 1.60B 1.30 1.60B 1.60 +.20 2 1.40 67 1360 ---- 1.90B ---- 1.90B 1.80 +.30 1.50 14 1370 ---- 2.10B ---- 2.10B 2.00 +.30 11 1.70 9 1375 2.30 2.30 2.30 2.10A 2.10 +.30 7 1.80 21 1380 2.40 2.40 2.40 2.20A 2.20 +.30 5 1.90 3 1390 ---- 2.70B ---- 2.70B 2.50 +.40 2.10 7 1400 2.30 3.10 2.30 2.80A 2.80 +.40 66 2.40 73 497 1410 3.20 3.50B 3.20 3.10A 3.20 +.50 10 2.70 13 1420 3.00 3.90B 3.00 3.90B 3.60 +.60 1 3.00 25 1425 3.90 4.20B 3.90 3.70A 3.80 +.60 19 3.20 40 1430 3.50 4.50B 3.40A 3.40A 4.00 +.60 50 3.40 61 1440 5.10 5.10 5.10 4.40A 4.60 +.80 14 3.80 124 1445 5.20 5.40B 4.80 4.90B 4.80 +.70 9 4.10 4 52 1450 4.10 5.90 4.10 5.00 5.20 +.90 32 4.30 6 491 1455 ---- 6.20B ---- 6.20B 5.50 +.90 2 4.60 23 1460 ---- 6.60B ---- 6.60B 5.80 +.90 4.90 2 165 1465 ---- 7.10B ---- 7.10B 6.20 +1.00 22 5.20 10 12 1470 ---- 7.50B ---- 7.50B 6.60 +1.10 5 5.50 37 1475 ---- 8.00B ---- 8.00B 7.10 +1.30 5 5.80 4 255 1480 6.40 8.60B 6.40 8.60B 7.50 +1.30 3 6.20 4 104 1485 ---- 9.20B ---- 9.20B 8.00 +1.40 6.60 15 1490 9.60 9.80B 9.60 8.20A 8.50 +1.50 7 7.00 4 62 1495 8.10 10.40B 8.10 10.40B 9.10 +1.60 6 7.50 8 1500 9.70 11.10B 9.30 9.40B 9.70 +1.70 187 8.00 39 1905 1505 ---- 11.90B ---- 11.90B 10.30 +1.80 8.50 3 1510 10.00 12.60B 10.00 10.60A 11.00 +2.00 11 9.00 108 1515 ---- 13.50B ---- 13.50B 11.70 +2.10 9.60 12 1520 12.60 14.30B 12.60 12.00A 12.50 +2.30 27 10.20 2 96 1525 ---- 15.30B ---- 15.30B 13.30 +2.40 19 10.90 288 1530 ---- 16.20B ---- 16.20B 14.10 +2.50 11.60 4 86 1535 15.80 17.30B 15.80 17.30B 15.00 +2.70 7 12.30 15 1540 ---- 18.40B ---- 18.40B 16.00 +2.90 13.10 23 1545 ---- 19.50B ---- 19.50B 16.90 +3.00 13.90 5 1550 18.00 20.70B 18.00 18.50B 18.00 +3.20 49 14.80 5 687 1555 ---- 22.00B ---- 22.00B 19.10 +3.30 1 15.80 20 1560 ---- 23.30B ---- 23.30B 20.30 +3.60 16.70 10 1565 ---- 24.70B ---- 24.70B 21.50 +3.70 17.80 16 1570 ---- 26.20B ---- 26.20B 22.80 +3.90 3 18.90 2 23 1575 ---- 27.80B ---- 27.80B 24.20 +4.10 46 20.10 27 1580 ---- 29.40B ---- 29.40B 25.70 +4.40 21.30 60 1585 ---- 31.10B ---- 31.10B 27.20 +4.60 22.60 19 1590 ---- 32.90B ---- 32.90B 28.80 +4.90 4 23.90 122 1595 ---- 34.70B ---- 34.70B 30.50 +5.10 25.40 24 1600 35.00 36.70B 33.00 31.00A 32.20 +5.30 103 26.90 784 1134 1605 ---- 38.70B ---- 38.70B 34.00 +5.60 28.40 8 1610 ---- 40.90B ---- 40.90B 36.00 +5.90 2 30.10 1 294 1615 ---- 43.10B ---- 43.10B 38.00 +6.20 31.80 5 80 1620 42.80 45.30B 42.80 44.00B 40.10 +6.50 62 33.60 1 147 1625 ---- 47.70B ---- 47.70B 42.30 +6.90 43 35.40 5 778 1630 40.50 50.10B 39.70A 48.80B 44.60 +7.20 20 37.40 130 1635 ---- 52.60B ---- 52.60B 46.90 +7.50 3 39.40 44 121 1640 53.90 55.30B 50.00 47.60A 49.30 +7.80 31 41.50 135 1645 ---- 58.00B ---- 58.00B 51.80 +8.00 43.80 20 1650 55.40 60.70B 55.40 52.50A 54.30 +8.20 3 46.10 1 1652 1655 ---- 63.70B ---- 63.70B 57.00 +8.50 48.50 158 1660 66.60 66.70B 66.60 57.90A 59.90 +8.90 2 51.00 302 582 1665 ---- 69.70B ---- 69.70B 62.80 +9.20 53.60 41 1670 ---- 72.90B ---- 72.90B 65.70 +9.40 56.30 510 1110 1675 ---- 76.10B ---- 76.10B 68.80 +9.80 18 59.00 120 1655 1680 ---- 79.40B ---- 79.40B 71.90 +10.10 1 61.80 80 1685 ---- 82.80B ---- 82.80B 75.10 +10.40 64.70 170 1690 ---- 86.30B ---- 86.30B 78.30 +10.60 67.70 112 1695 ---- 89.80B ---- 89.80B 81.70 +10.90 70.80 39 1700 91.30 93.50B 91.30 82.80A 85.10 +11.20 1 73.90 1089 1705 ---- 97.10B ---- 97.10B 88.60 +11.50 77.10 66 1710 ---- 100.90B ---- 100.90B 92.20 +11.70 80.50 177 1715 ---- 104.70B ---- 104.70B 95.80 +12.00 83.80 36 1720 ---- 108.50B ---- 108.50B 99.60 +12.30 87.30 19 1725 100.60 112.50B 100.60 101.90B 103.40 +12.60 1 90.80 1 333 1730 113.60 116.40B 113.60 104.40A 107.20 +12.80 1 94.40 79 1735 ---- 120.40B ---- 120.40B 111.10 +13.00 98.10 63 1740 ---- 124.50B ---- 124.50B 115.00 +13.20 101.80 789 1745 ---- 128.60B ---- 128.60B 119.00 +13.40 105.60 87 1750 ---- 132.80B ---- 132.80B 123.10 +13.70 109.40 1 943 1755 ---- 137.00B ---- 137.00B 127.20 +14.00 113.20 31 1760 140.80 141.30B 140.80 141.00B 131.30 +14.10 1 117.20 166 1765 ---- 145.50B ---- 145.50B 135.50 +14.40 121.10 41 1770 ---- 149.80B ---- 149.80B 139.70 +14.60 125.10 41 1775 ---- 154.20B ---- 154.20B 143.90 +14.70 129.20 1029 1780 ---- 158.60B ---- 158.60B 148.20 +14.90 133.30 99 1785 ---- 163.00B ---- 163.00B 152.50 +15.10 137.40 20 1790 ---- 167.50B ---- 167.50B 156.90 +15.30 141.60 510 1795 ---- 172.00B ---- 172.00B 161.20 +15.30 145.90 2 1800 ---- 176.50B ---- 176.50B 165.60 +15.50 150.10 1566 1805 ---- 181.00B ---- 181.00B 170.00 +15.60 154.40 20 1810 ---- 185.50B ---- 185.50B 174.50 +15.80 158.70 7 1815 ---- 190.10B ---- 190.10B 179.00 +15.90 163.10 192 1820 ---- 194.70B ---- 194.70B 183.50 +16.00 167.50 10 1825 ---- 199.30B ---- 199.30B 188.00 +16.10 171.90 877 1830 ---- 204.00B ---- 204.00B 192.60 +16.20 176.40 2 1835 ---- 208.60B ---- 208.60B 197.20 +16.40 180.80 20 1840 ---- 213.30B ---- 213.30B 201.90 +16.60 185.30 8 1845 ---- 217.70B ---- 217.70B 206.50 +16.60 189.90 1850 ---- 222.70B ---- 222.70B 211.20 +16.80 194.40 108 1855 ---- 226.90B ---- 226.80B 215.80 +16.90 198.90 1860 ---- 231.70B ---- 231.70B 220.50 +17.00 203.50 2 1865 ---- 236.40B ---- 236.40B 225.20 +17.10 208.10 11 1870 ---- 241.20B ---- 241.20B 229.90 +17.20 212.70 1875 ---- 245.90B ---- 245.80B 234.60 +17.30 217.30 76 1880 ---- 250.70B ---- 250.70B 239.30 +17.30 222.00 54 1885 ---- 255.50B ---- 255.50B 244.00 +17.30 226.70 1 1890 ---- 260.30B ---- 260.30B 248.80 +17.50 231.30 12 1895 ---- 265.10B ---- 265.10B 253.60 +17.60 236.00 2 1900 ---- 270.40B ---- 270.40B 258.40 +17.60 240.80 431 1905 ---- 274.60B ---- 274.50B 263.10 +17.60 245.50 228 1910 ---- 279.30B ---- 279.20B 268.00 +17.80 250.20 256 1915 ---- 284.30B ---- 284.20B 272.80 +17.80 255.00 1920 ---- 288.90B ---- 288.90B 277.60 +17.90 259.70 7 1925 ---- 293.90B ---- 293.80B 282.40 +17.90 264.50 52 1930 ---- 298.90B ---- 298.90B 287.30 +18.00 269.30 1935 ---- 303.50B ---- 303.40B 292.10 +18.00 274.10 1 1940 ---- 308.70B ---- 308.70B 297.00 +18.10 278.90 1 1945 ---- 313.60B ---- 313.60B 301.90 +18.20 283.70 1950 ---- 319.00B ---- 319.00B 306.70 +18.20 288.50 1 11 1955 ---- 323.40B ---- 323.40B 311.60 +18.20 293.40 1960 ---- 328.30B ---- 328.30B 316.50 +18.30 298.20 1 1965 ---- 333.20B ---- 333.20B 321.40 +18.30 303.10 1 1970 ---- 338.10B ---- 338.10B 326.30 +18.40 307.90 3 1975 ---- 343.00B ---- 343.00B 331.20 +18.40 312.80 38 1980 ---- 347.80B ---- 347.70B 336.10 +18.50 317.60 1985 ---- 352.70B ---- 352.60B 341.00 +18.50 322.50 100 1990 ---- 357.40B ---- 357.40B 345.90 +18.50 327.40 1995 ---- 362.60B ---- 362.60B 350.90 +18.60 332.30 1 2000 ---- 368.20B ---- 368.20B 355.80 +18.60 337.20 219 2005 ---- 372.30B ---- 372.20B 360.70 +18.60 342.10 2 2010 ---- 377.40B ---- 377.40B 365.70 +18.70 347.00 2015 ---- 382.30B ---- 382.20B 370.60 +18.70 351.90 2020 ---- 387.00B ---- 386.90B 375.60 +18.80 356.80 2025 ---- 392.30B ---- 392.30B 380.50 +18.80 361.70 102 2030 ---- 397.20B ---- 397.20B 385.50 +18.90 366.60 2035 ---- 402.20B ---- 402.10B 390.40 +18.80 371.60 2040 ---- 407.20B ---- 407.20B 395.40 +18.90 376.50 2045 ---- 412.00B ---- 412.00B 400.30 +18.90 381.40 2050 ---- 417.80B ---- 417.80B 405.30 +18.90 386.40 151 2055 ---- 422.10B ---- 422.10B 410.30 +19.00 391.30 2060 ---- 426.90B ---- 426.80B 415.20 +18.90 396.30 2065 ---- 432.00B ---- 432.00B 420.20 +19.00 401.20 2070 ---- 437.00B ---- 437.00B 425.20 +19.00 406.20 1 2075 ---- 441.90B ---- 441.80B 430.20 +19.00 411.20 2080 ---- 446.90B ---- 446.90B 435.10 +19.00 416.10 2 2085 ---- 451.90B ---- 451.90B 440.10 +19.00 421.10 2090 ---- 456.90B ---- 456.90B 445.10 +19.00 426.10 2095 ---- 461.90B ---- 461.90B 450.10 +19.10 431.00 2100 ---- 467.60B ---- 467.60B 455.10 +19.10 436.00 20 2105 ---- 471.60B ---- 471.60B 460.10 +19.10 441.00 2110 ---- 476.80B ---- 476.70B 465.10 +19.10 446.00 2115 ---- 481.60B ---- 481.50B 470.10 +19.20 450.90 2120 ---- 486.80B ---- 486.80B 475.10 +19.20 455.90 2125 ---- 491.80B ---- 491.80B 480.10 +19.20 460.90 2130 ---- 496.50B ---- 496.50B 485.10 +19.20 465.90 2135 ---- 501.50B ---- 501.50B 490.10 +19.20 470.90 2140 ---- 506.40B ---- 506.30B 495.10 +19.20 475.90 2145 ---- 511.50B ---- 511.50B 500.10 +19.20 480.90 2150 ---- 516.80B ---- 516.80B 505.10 +19.20 485.90 2155 ---- 521.50B ---- 521.50B 510.10 +19.20 490.90 2160 ---- 526.40B ---- 526.30B 515.10 +19.20 495.90 2165 ---- 531.40B ---- 531.30B 520.10 +19.20 500.90 2170 ---- 536.40B ---- 536.30B 525.10 +19.20 505.90 2175 ---- 541.40B ---- 541.30B 530.10 +19.20 510.90 2180 ---- 546.40B ---- 546.30B 535.10 +19.20 515.90 2185 ---- 551.40B ---- 551.40B 540.10 +19.20 520.90 2190 ---- 556.40B ---- 556.30B 545.10 +19.20 525.90 2195 ---- 561.40B ---- 561.40B 550.10 +19.20 530.90 2200 ---- 566.40B ---- 566.30B 555.10 +19.20 535.90 1 2205 ---- 571.40B ---- 571.40B 560.10 +19.20 540.90 2210 ---- 576.50B ---- 576.40B 565.10 +19.20 545.90 2215 ---- 581.70B ---- 581.70B 570.10 +19.20 550.90 2220 ---- 586.70B ---- 586.70B 575.10 +19.20 555.90 2225 ---- 591.70B ---- 591.70B 580.10 +19.20 560.90 2230 ---- 596.40B ---- 596.40B 585.10 +19.20 565.90 2235 ---- 601.30B ---- 601.30B 590.10 +19.20 570.90 2240 ---- 606.40B ---- 606.40B 595.10 +19.20 575.90 2245 ---- 611.40B ---- 611.40B 600.10 +19.20 580.90 2250 ---- 616.40B ---- 616.30B 605.10 +19.20 585.90 2255 ---- 621.30B ---- 621.20B 610.10 +19.20 590.90 2260 ---- 626.30B ---- 626.20B 615.10 +19.20 595.90 2265 ---- 631.60B ---- 631.50B 620.10 +19.20 600.90 2270 ---- 636.60B ---- 636.50B 625.10 +19.20 605.90 2275 ---- 641.60B ---- 641.50B 630.10 +19.20 610.90 2280 ---- 646.60B ---- 646.60B 635.10 +19.20 615.90 2290 ---- 656.40B ---- 656.40B 645.10 +19.20 625.90 2300 ---- 666.30B ---- 666.20B 655.10 +19.20 635.90 2310 ---- 676.40B ---- 676.40B 665.10 +19.20 645.90 2320 ---- 686.40B ---- 686.30B 675.10 +19.20 655.90 2325 ---- 691.40B ---- 691.30B 680.10 +19.20 660.90 2330 ---- 696.60B ---- 696.60B 685.10 +19.20 665.90 2340 ---- 706.60B ---- 706.60B 695.10 +19.20 675.90 2350 ---- 716.60B ---- 716.60B 705.10 +19.20 685.90 2360 ---- 726.30B ---- 726.30B 715.10 +19.20 695.90 2375 ---- 741.30B ---- 741.10B 730.10 +19.20 710.90 2400 ---- 766.20B ---- 766.20B 755.10 +19.20 735.90 2425 ---- 791.30B ---- 791.20B 780.10 +19.20 760.90 2450 ---- 816.50B ---- 816.50B 805.10 +19.20 785.90 2475 ---- 841.50B ---- 841.50B 830.10 +19.20 810.90 2500 ---- 866.50B ---- 866.50B 855.10 +19.20 835.90 5 2525 ---- 891.20B ---- 891.10B 880.10 +19.20 860.90 2550 ---- 916.20B ---- 916.20B 905.10 +19.20 885.90 2650 ---- 1016.40B ---- 1016.40B 1005.10 +19.20 985.90 3000 ---- 1366.10B ---- 1366.10B 1355.10 +19.20 1335.90 3200 ---- 1565.70B ---- 1565.40B 1555.10 +19.20 1535.90 3500 ---- 1865.70B ---- 1865.70B 1855.10 +19.20 1835.90 4000 ---- 2365.30B ---- 2365.20B 2355.10 +19.20 2335.90 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 +.10 .30 1025 ---- ---- ---- ---- .40 +.10 .30 1050 ---- ---- ---- ---- .40 UNCH .40 1075 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .60 +.10 .50 1125 ---- ---- ---- ---- .60 UNCH .60 20 1150 ---- ---- ---- ---- .70 UNCH .70 40 1175 ---- ---- ---- ---- .80 UNCH .80 122 1200 ---- ---- ---- ---- .90 UNCH 1 .90 50 7800 1225 ---- ---- ---- ---- 1.10 +.10 1.00 93 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 15 616 1275 ---- ---- ---- ---- 1.50 +.10 1.40 32 1300 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1907 1325 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 62 1350 ---- 3.00B ---- 3.00B 2.80 +.30 2.50 1 45 1360 ---- 3.30B ---- 3.30B 3.10 +.40 2.70 3 1370 ---- 3.60B ---- 3.60B 3.40 +.40 3.00 1 1375 ---- 3.80B ---- 3.80B 3.60 +.50 3.10 9 1380 ---- 4.00B ---- 4.00B 3.70 +.50 3.20 1390 ---- 4.40B ---- 4.40B 4.10 +.50 3.60 1 1 1400 5.00 5.00 4.70 4.50A 4.60 +.70 302 3.90 1 660 1410 ---- 5.50B ---- 5.50B 5.00 +.70 4.30 1420 5.90 6.10B 5.90 6.10B 5.60 +.80 1 4.80 3 1425 ---- 6.40B ---- 6.40B 5.90 +.90 5.00 44 1430 ---- 6.70B ---- 6.70B 6.20 +.90 5.30 1440 ---- 7.50B ---- 7.50B 6.80 +1.00 5.80 1 6 1450 7.20 8.30B 7.20 8.30B 7.60 +1.10 1 6.50 1 41 1460 ---- 9.30B ---- 9.30B 8.40 +1.20 7.20 405 1465 ---- 9.80B ---- 9.80B 8.80 +1.20 7.60 1470 ---- 10.30B ---- 10.30B 9.30 +1.30 1 8.00 167 1475 ---- 10.90B ---- 10.90B 9.80 +1.40 8.40 10 1480 ---- 11.50B ---- 11.50B 10.30 +1.40 8.90 49 1485 ---- 12.10B ---- 12.10B 10.80 +1.40 9.40 10 1490 ---- 12.80B ---- 12.80B 11.40 +1.50 9.90 5 1495 ---- 13.50B ---- 13.50B 12.00 +1.60 10.40 1500 13.00 14.20B 12.80 14.20B 12.70 +1.70 22 11.00 18 1175 1505 ---- 15.00B ---- 15.00B 13.40 +1.80 11.60 10 1510 ---- 15.80B ---- 15.80B 14.10 +1.90 12.20 75 1515 ---- 16.70B ---- 16.70B 14.90 +2.10 12.80 2 1520 ---- 17.60B ---- 17.60B 15.70 +2.20 13.50 6 1525 18.50 18.60B 18.50 16.20A 16.50 +2.30 10 14.20 28 1530 ---- 19.60B ---- 19.60B 17.50 +2.50 15.00 1 6 1535 ---- 20.60B ---- 20.60B 18.40 +2.60 15.80 2 1540 ---- 21.70B ---- 21.70B 19.40 +2.80 1 16.60 30 1545 ---- 22.90B ---- 22.90B 20.50 +3.10 17.40 1550 ---- 24.10B ---- 24.10B 21.60 +3.20 2 18.40 167 1555 ---- 25.40B ---- 25.40B 22.70 +3.40 19.30 5 1560 ---- 26.70B ---- 26.70B 23.90 +3.60 20.30 8 1565 ---- 28.10B ---- 28.10B 25.20 +3.80 1 21.40 8 1570 ---- 29.60B ---- 29.60B 26.50 +3.90 22.60 5 1575 ---- 31.10B ---- 31.10B 27.80 +4.10 302 23.70 30 1580 ---- 32.70B ---- 32.70B 29.30 +4.30 25.00 5 1585 ---- 34.30B ---- 34.30B 30.70 +4.40 26.30 6 1590 ---- 36.00B ---- 36.00B 32.30 +4.70 27.60 39 1595 ---- 37.80B ---- 37.80B 33.90 +4.80 29.10 62 1600 ---- 39.70B ---- 39.70B 35.60 +5.10 30.50 14 3608 1605 ---- 41.60B ---- 41.60B 37.40 +5.30 32.10 3 1610 ---- 43.60B ---- 43.60B 39.20 +5.50 33.70 15 1615 ---- 45.60B ---- 45.60B 41.10 +5.80 35.30 2 1620 ---- 47.80B ---- 47.80B 43.00 +5.90 37.10 80 1625 ---- 50.00B ---- 50.00B 45.10 +6.20 38.90 116 1630 ---- 52.30B ---- 52.30B 47.20 +6.50 40.70 395 1635 ---- 54.60B ---- 54.60B 49.40 +6.70 42.70 29 1640 ---- 57.10B ---- 57.10B 51.70 +7.00 44.70 3 1645 ---- 59.50B ---- 59.50B 54.00 +7.20 46.80 17 1650 ---- 62.20B ---- 62.20B 56.40 +7.50 48.90 3 781 1655 ---- 64.80B ---- 64.80B 58.90 +7.70 51.20 9 1660 ---- 67.50B ---- 67.50B 61.50 +8.00 1 53.50 1 20 1665 ---- 70.30B ---- 70.30B 64.10 +8.20 55.90 40 1670 ---- 73.20B ---- 73.20B 66.90 +8.50 58.40 72 1675 ---- 76.20B ---- 76.20B 69.60 +8.70 60.90 12 181 1680 ---- 79.20B ---- 79.20B 72.50 +8.90 63.60 206 1685 ---- 82.30B ---- 82.30B 75.50 +9.20 66.30 55 1690 ---- 85.50B ---- 85.50B 78.50 +9.50 69.00 205 1695 ---- 88.80B ---- 88.80B 81.60 +9.70 71.90 5 1700 85.00 92.00B 85.00 82.60A 84.70 +9.90 1 74.80 12 296 1705 ---- 95.40B ---- 95.40B 87.90 +10.10 77.80 13 1710 ---- 98.90B ---- 98.90B 91.20 +10.40 80.80 108 1715 ---- 102.40B ---- 102.40B 94.60 +10.70 3 83.90 3 1720 ---- 105.90B ---- 105.90B 98.00 +10.90 3 87.10 20 1725 ---- 109.60B ---- 109.60B 101.40 +11.10 90.30 6000 1730 ---- 113.20B ---- 113.20B 105.00 +11.40 93.60 2 1735 ---- 116.90B ---- 116.90B 108.60 +11.70 96.90 11 1740 ---- 120.70B ---- 120.70B 112.20 +11.80 100.40 1745 ---- 124.60B ---- 124.60B 115.90 +12.10 103.80 15 1750 ---- 128.40B ---- 128.40B 119.60 +12.20 107.40 686 1755 ---- 132.40B ---- 132.40B 123.40 +12.40 111.00 17 1760 ---- 136.40B ---- 136.40B 127.30 +12.70 114.60 50 1765 ---- 140.40B ---- 140.40B 131.20 +12.90 118.30 6 1770 ---- 144.40B ---- 144.40B 135.10 +13.00 122.10 5 1775 ---- 148.50B ---- 148.50B 139.10 +13.20 125.90 81 1780 ---- 152.60B ---- 152.60B 143.10 +13.40 129.70 10 1785 ---- 156.80B ---- 156.80B 147.10 +13.50 133.60 21 1790 ---- 161.00B ---- 161.00B 151.20 +13.70 137.50 1795 ---- 165.20B ---- 165.20B 155.40 +13.90 141.50 1800 ---- 169.50B ---- 169.50B 159.50 +14.00 145.50 10 1805 ---- 173.80B ---- 173.80B 163.70 +14.20 149.50 1810 ---- 178.10B ---- 178.10B 168.00 +14.40 153.60 21 1815 ---- 182.50B ---- 182.50B 172.30 +14.60 157.70 1820 ---- 186.90B ---- 186.90B 176.60 +14.80 161.80 2 1825 ---- 191.30B ---- 191.30B 180.90 +14.90 166.00 20 1830 ---- 195.70B ---- 195.70B 185.20 +15.00 170.20 75 1835 ---- 200.20B ---- 200.20B 189.60 +15.10 174.50 1840 ---- 204.70B ---- 204.70B 194.00 +15.20 178.80 123 1845 ---- 209.20B ---- 209.20B 198.40 +15.30 183.10 1850 ---- 213.70B ---- 213.70B 202.90 +15.50 187.40 253 1855 ---- 218.20B ---- 218.20B 207.40 +15.70 191.70 1860 ---- 222.80B ---- 222.80B 211.80 +15.70 196.10 1865 ---- 227.40B ---- 227.40B 216.30 +15.80 200.50 1 1870 ---- 231.90B ---- 231.90B 220.90 +15.90 205.00 1875 ---- 236.60B ---- 236.60B 225.40 +16.00 209.40 7 1880 ---- 241.20B ---- 241.20B 230.00 +16.10 213.90 1885 ---- 245.80B ---- 245.80B 234.50 +16.20 218.30 1890 ---- 250.50B ---- 250.50B 239.10 +16.30 222.80 1895 ---- 255.10B ---- 255.10B 243.70 +16.30 227.40 1900 ---- 259.80B ---- 259.80B 248.30 +16.40 231.90 170 1905 ---- 264.50B ---- 264.50B 253.00 +16.60 236.40 1 1910 ---- 269.20B ---- 269.20B 257.60 +16.60 241.00 1915 ---- 273.90B ---- 273.90B 262.30 +16.70 245.60 6 1920 ---- 277.90B ---- 277.90B 267.00 +16.80 250.20 1925 ---- 282.60B ---- 282.60B 271.70 +16.90 254.80 21 1930 ---- 287.30B ---- 287.20B 276.40 +17.00 259.40 1935 ---- 292.10B ---- 292.00B 281.10 +17.00 264.10 1 1940 ---- 296.80B ---- 296.70B 285.80 +17.10 268.70 70 1945 ---- 301.60B ---- 301.60B 290.50 +17.10 273.40 1950 ---- 307.10B ---- 307.10B 295.20 +17.10 278.10 1955 ---- 311.00B ---- 311.00B 300.00 +17.20 282.80 1 1960 ---- 316.00B ---- 316.00B 304.70 +17.20 287.50 3 1965 ---- 320.80B ---- 320.80B 309.50 +17.30 292.20 1970 ---- 325.50B ---- 325.40B 314.30 +17.40 296.90 1975 ---- 330.40B ---- 330.40B 319.10 +17.50 301.60 1980 ---- 335.10B ---- 335.00B 323.90 +17.50 306.40 1985 ---- 339.90B ---- 339.90B 328.70 +17.60 311.10 1990 ---- 344.80B ---- 344.70B 333.50 +17.60 315.90 1995 ---- 349.70B ---- 349.70B 338.30 +17.70 320.60 2000 ---- 355.40B ---- 355.40B 343.20 +17.80 325.40 1 2005 ---- 359.30B ---- 359.30B 348.00 +17.80 330.20 2010 ---- 364.10B ---- 363.90B 352.80 +17.80 335.00 2015 ---- 368.90B ---- 368.80B 357.70 +17.90 339.80 2020 ---- 373.80B ---- 373.70B 362.50 +17.90 344.60 2025 ---- 378.70B ---- 378.50B 367.40 +18.00 349.40 2030 ---- 383.60B ---- 383.50B 372.20 +17.90 354.30 2035 ---- 388.50B ---- 388.40B 377.10 +18.00 359.10 2040 ---- 393.50B ---- 393.50B 382.00 +18.10 363.90 2045 ---- 398.40B ---- 398.40B 386.90 +18.10 368.80 2050 ---- 404.20B ---- 404.20B 391.70 +18.10 373.60 2055 ---- 408.20B ---- 408.10B 396.60 +18.10 378.50 2060 ---- 413.10B ---- 413.10B 401.50 +18.20 383.30 2065 ---- 417.90B ---- 417.80B 406.40 +18.20 388.20 2070 ---- 422.80B ---- 422.70B 411.30 +18.20 393.10 2075 ---- 427.80B ---- 427.70B 416.30 +18.30 398.00 2080 ---- 432.70B ---- 432.60B 421.20 +18.40 402.80 2085 ---- 437.60B ---- 437.50B 426.10 +18.40 407.70 2090 ---- 442.60B ---- 442.40B 431.00 +18.40 412.60 2095 ---- 447.40B ---- 447.30B 435.90 +18.40 417.50 2100 ---- 453.40B ---- 453.40B 440.90 +18.50 422.40 2105 ---- 457.40B ---- 457.20B 445.80 +18.50 427.30 2110 ---- 462.40B ---- 462.40B 450.70 +18.50 432.20 2115 ---- 467.30B ---- 467.10B 455.70 +18.60 437.10 2120 ---- 472.20B ---- 472.10B 460.60 +18.60 442.00 2125 ---- 477.20B ---- 477.00B 465.60 +18.60 447.00 3 2130 ---- 482.00B ---- 481.90B 470.50 +18.60 451.90 2135 ---- 486.90B ---- 486.90B 475.50 +18.70 456.80 2140 ---- 491.90B ---- 491.80B 480.40 +18.70 461.70 2145 ---- 497.10B ---- 497.10B 485.40 +18.70 466.70 2150 ---- 502.90B ---- 502.90B 490.30 +18.70 471.60 10 2155 ---- 506.80B ---- 506.80B 495.30 +18.80 476.50 2160 ---- 512.00B ---- 512.00B 500.30 +18.80 481.50 2165 ---- 516.90B ---- 516.90B 505.20 +18.80 486.40 2170 ---- 521.60B ---- 521.50B 510.20 +18.80 491.40 2175 ---- 526.90B ---- 526.90B 515.20 +18.90 496.30 7 2180 ---- 531.60B ---- 531.50B 520.20 +18.90 501.30 2185 ---- 536.60B ---- 536.40B 525.10 +18.80 506.30 2190 ---- 541.60B ---- 541.50B 530.10 +18.90 511.20 2195 ---- 546.80B ---- 546.80B 535.10 +18.90 516.20 2200 ---- 552.70B ---- 552.70B 540.10 +18.90 521.20 8 2205 ---- 556.70B ---- 556.60B 545.10 +19.00 526.10 2210 ---- 561.50B ---- 561.50B 550.10 +19.00 531.10 2215 ---- 566.50B ---- 566.50B 555.10 +19.00 536.10 2220 ---- 571.60B ---- 571.60B 560.10 +19.00 541.10 2225 ---- 576.60B ---- 576.60B 565.10 +19.00 546.10 2230 ---- 581.60B ---- 581.60B 570.10 +19.10 551.00 2235 ---- 586.70B ---- 586.70B 575.10 +19.10 556.00 2240 ---- 591.60B ---- 591.50B 580.10 +19.10 561.00 2245 ---- 596.60B ---- 596.50B 585.10 +19.10 566.00 2250 ---- 601.60B ---- 601.50B 590.10 +19.10 571.00 2255 ---- 606.60B ---- 606.50B 595.10 +19.10 576.00 2260 ---- 611.70B ---- 611.50B 600.10 +19.10 581.00 2265 ---- 616.70B ---- 616.50B 605.10 +19.10 586.00 2270 ---- 621.70B ---- 621.50B 610.10 +19.10 591.00 2275 ---- 626.70B ---- 626.50B 615.10 +19.10 596.00 2280 ---- 631.50B ---- 631.40B 620.10 +19.10 601.00 2290 ---- 641.50B ---- 641.40B 630.10 +19.10 611.00 2300 ---- 651.50B ---- 651.40B 640.10 +19.10 1 621.00 2305 ---- 656.40B ---- 656.40B 645.10 +19.10 626.00 2310 ---- 661.40B ---- 661.40B 650.10 +19.10 631.00 2320 ---- 671.60B ---- 671.40B 660.10 +19.10 641.00 2325 ---- 676.70B ---- 676.70B 665.10 +19.10 646.00 2330 ---- 681.70B ---- 681.70B 670.10 +19.10 651.00 2340 ---- 691.40B ---- 691.40B 680.10 +19.10 661.00 2350 ---- 701.40B ---- 701.40B 690.10 +19.10 671.00 2360 ---- 711.60B ---- 711.40B 700.10 +19.10 681.00 2370 ---- 721.60B ---- 721.40B 710.10 +19.10 691.00 2375 ---- 726.60B ---- 726.40B 715.10 +19.10 696.00 2400 ---- 751.60B ---- 751.50B 740.10 +19.10 721.00 2425 ---- 776.50B ---- 776.40B 765.10 +19.10 746.00 2450 ---- 801.50B ---- 801.50B 790.10 +19.10 771.00 2475 ---- 826.50B ---- 826.40B 815.10 +19.10 796.00 2500 ---- 851.60B ---- 851.50B 840.10 +19.10 821.00 2525 ---- 876.50B ---- 876.40B 865.10 +19.10 846.00 2550 ---- 901.50B ---- 901.30B 890.10 +19.10 871.00 2600 ---- 951.40B ---- 951.40B 940.10 +19.10 921.00 2650 ---- 1001.50B ---- 1001.30B 990.10 +19.10 971.00 2700 ---- 1051.20B ---- 1051.20B 1040.10 +19.10 1021.00 2750 ---- 1101.30B ---- 1101.30B 1090.10 +19.10 1071.00 2800 ---- 1151.10B ---- 1151.10B 1140.10 +19.10 1121.00 2850 ---- 1201.10B ---- 1201.10B 1190.10 +19.10 1171.00 2900 ---- 1251.10B ---- 1251.10B 1240.10 +19.10 1221.00 2950 ---- 1301.10B ---- 1301.10B 1290.10 +19.10 1271.00 3000 ---- 1351.20B ---- 1351.20B 1340.10 +19.10 1321.00 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .50 +.10 .40 1025 ---- ---- ---- ---- .50 UNCH .50 1050 ---- ---- ---- ---- .60 UNCH .60 1075 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .90 +.10 .80 77 1125 ---- ---- ---- ---- 1.00 +.10 .90 11 1150 ---- ---- ---- ---- 1.20 +.10 1.10 10 50 1175 1.20 1.30 1.20 1.30 1.40 +.20 23 1.20 72 1200 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 2062 1225 ---- ---- ---- ---- 1.80 +.10 1.70 1 1250 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 60 1275 ---- 2.60B ---- 2.60B 2.60 +.30 2.30 1 2 1300 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 220 1325 ---- 3.90B ---- 3.90B 3.80 +.50 3.30 24 1350 ---- 4.80B ---- 4.80B 4.60 +.50 4.10 41 1360 ---- 5.30B ---- 5.30B 5.10 +.70 4.40 220 1370 ---- 5.80B ---- 5.80B 5.50 +.70 4.80 1 1375 ---- 6.10B ---- 6.10B 5.80 +.70 5.10 1 28 1380 ---- 6.40B ---- 6.40B 6.00 +.70 5.30 1390 ---- 7.00B ---- 7.00B 6.60 +.80 5.80 1400 7.00 7.70B 7.00 7.00 7.20 +.90 1 6.30 233 1410 ---- 8.40B ---- 8.40B 7.90 +1.00 6.90 1420 ---- 9.20B ---- 9.20B 8.60 +1.10 7.50 1425 ---- 9.70B ---- 9.70B 9.00 +1.10 7.90 161 1430 ---- 10.20B ---- 10.20B 9.40 +1.20 8.20 3 1440 ---- 11.20B ---- 11.20B 10.40 +1.40 9.00 1450 12.10 12.30B 12.10 12.30B 11.30 +1.40 6 9.90 53 1460 ---- 13.60B ---- 13.60B 12.40 +1.60 10.80 1465 ---- 14.20B ---- 14.20B 13.00 +1.70 11.30 1470 ---- 14.90B ---- 14.90B 13.60 +1.70 11.90 1475 15.20 15.70B 15.20 15.70B 14.30 +1.80 1 12.50 500 1480 ---- 16.40B ---- 16.40B 15.00 +2.00 13.00 1 1 1485 ---- 17.20B ---- 17.20B 15.70 +2.00 13.70 1490 ---- 18.00B ---- 18.00B 16.40 +2.10 14.30 25 1495 ---- 18.90B ---- 18.80B 17.20 +2.20 15.00 1500 ---- 19.80B ---- 19.80B 18.00 +2.30 1 15.70 51 1018 1505 20.00 20.70B 20.00 20.70B 18.80 +2.30 1 16.50 1510 ---- 21.70B ---- 21.70B 19.70 +2.50 17.20 6 1515 ---- 22.70B ---- 22.70B 20.70 +2.70 18.00 1520 ---- 23.80B ---- 23.80B 21.60 +2.70 18.90 1525 ---- 24.90B ---- 24.90B 22.60 +2.80 19.80 2 1530 ---- 26.00B ---- 26.00B 23.70 +3.00 20.70 1535 ---- 27.20B ---- 27.20B 24.80 +3.10 21.70 51 1540 ---- 28.50B ---- 28.50B 26.00 +3.30 22.70 25 1545 ---- 29.80B ---- 29.80B 27.20 +3.50 23.70 1550 ---- 31.20B ---- 31.20B 28.40 +3.60 1 24.80 1113 1555 ---- 32.60B ---- 32.60B 29.70 +3.70 26.00 1560 ---- 34.10B ---- 34.00B 31.10 +3.90 27.20 1565 ---- 35.60B ---- 35.60B 32.50 +4.10 28.40 1 1570 ---- 37.20B ---- 37.20B 34.00 +4.30 29.70 8 1575 ---- 38.80B ---- 38.80B 35.50 +4.50 31.00 2 411 1580 ---- 40.50B ---- 40.50B 37.10 +4.70 32.40 1585 ---- 42.30B ---- 42.30B 38.70 +4.80 33.90 25 1590 ---- 44.20B ---- 44.20B 40.40 +5.10 35.30 26 1595 ---- 46.00B ---- 46.00B 42.20 +5.30 36.90 1600 ---- 48.00B ---- 48.00B 44.00 +5.50 38.50 2 460 1605 ---- 50.00B ---- 50.00B 45.90 +5.70 40.20 3 1610 ---- 52.10B ---- 52.10B 47.90 +6.00 41.90 3 1615 ---- 54.30B ---- 54.30B 49.90 +6.20 43.70 1620 ---- 56.50B ---- 56.50B 52.00 +6.40 3 45.60 3 37 1625 ---- 58.80B ---- 58.80B 54.10 +6.60 47.50 57 1630 ---- 61.20B ---- 61.20B 56.30 +6.80 49.50 111 1635 ---- 63.60B ---- 63.60B 58.60 +7.10 51.50 1640 ---- 66.10B ---- 66.10B 60.90 +7.30 53.60 20 1645 ---- 68.60B ---- 68.60B 63.30 +7.50 55.80 12 1650 ---- 71.30B ---- 71.30B 65.80 +7.80 200 58.00 360 1655 ---- 74.00B ---- 74.00B 68.40 +8.10 60.30 1660 ---- 76.70B ---- 76.70B 70.90 +8.20 62.70 2 1665 ---- 79.50B ---- 79.50B 73.60 +8.40 65.20 20 1670 ---- 82.40B ---- 82.40B 76.30 +8.60 67.70 12 1675 ---- 85.40B ---- 85.40B 79.10 +8.90 70.20 90 1680 ---- 88.40B ---- 88.40B 82.00 +9.10 72.90 5 1685 ---- 91.50B ---- 91.50B 84.90 +9.30 75.60 6 1690 ---- 94.60B ---- 94.60B 87.90 +9.50 78.40 4 1695 ---- 97.80B ---- 97.80B 90.90 +9.70 81.20 1700 ---- 101.00B ---- 101.00B 94.00 +9.90 84.10 331 1705 ---- 104.30B ---- 104.30B 97.20 +10.10 87.10 225 1710 ---- 107.70B ---- 107.70B 100.40 +10.30 90.10 1715 ---- 111.10B ---- 111.10B 103.70 +10.50 93.20 250 1720 ---- 114.60B ---- 114.60B 107.00 +10.70 96.30 6 1725 ---- 118.10B ---- 118.10B 110.40 +10.90 99.50 178 1730 ---- 121.70B ---- 121.70B 113.90 +11.10 102.80 1 1735 ---- 125.30B ---- 125.30B 117.40 +11.30 106.10 1740 ---- 129.00B ---- 129.00B 120.90 +11.40 109.50 5 1745 ---- 132.70B ---- 132.70B 124.50 +11.60 112.90 1 1750 ---- 136.50B ---- 136.50B 128.20 +11.90 116.30 157 1755 ---- 140.30B ---- 140.30B 131.90 +12.10 119.80 1760 ---- 144.10B ---- 144.10B 135.60 +12.20 123.40 51 1765 ---- 148.00B ---- 148.00B 139.40 +12.40 127.00 1770 ---- 152.00B ---- 152.00B 143.20 +12.50 130.70 4 1775 ---- 155.90B ---- 155.90B 147.10 +12.70 134.40 154 1780 ---- 159.90B ---- 159.90B 151.00 +12.90 138.10 1785 ---- 164.00B ---- 164.00B 154.90 +13.00 141.90 1790 ---- 168.10B ---- 168.10B 158.90 +13.20 145.70 1795 ---- 172.20B ---- 172.20B 162.90 +13.40 149.50 1800 ---- 176.30B ---- 176.30B 166.90 +13.50 153.40 277 1805 ---- 180.50B ---- 180.50B 171.00 +13.60 157.40 5 1810 ---- 184.70B ---- 184.70B 175.10 +13.80 161.30 1815 ---- 188.90B ---- 188.90B 179.20 +13.90 165.30 1820 ---- 193.20B ---- 193.20B 183.40 +14.00 169.40 1825 ---- 197.50B ---- 197.50B 187.60 +14.20 173.40 7 1830 ---- 201.80B ---- 201.80B 191.80 +14.30 177.50 30 1835 ---- 206.10B ---- 206.10B 196.00 +14.40 181.60 1840 ---- 210.50B ---- 210.50B 200.30 +14.50 185.80 1845 ---- 214.90B ---- 214.90B 204.60 +14.60 190.00 1850 ---- 219.30B ---- 219.30B 208.90 +14.70 194.20 14 1855 ---- 223.70B ---- 223.70B 213.30 +14.90 198.40 1860 ---- 228.10B ---- 228.10B 217.70 +15.00 202.70 1865 ---- 232.60B ---- 232.60B 222.10 +15.20 206.90 1870 ---- 237.10B ---- 237.10B 226.50 +15.30 211.20 15 1875 ---- 241.60B ---- 241.60B 230.90 +15.30 215.60 15 1880 ---- 246.10B ---- 246.10B 235.40 +15.50 219.90 1 1885 ---- 250.60B ---- 250.60B 239.80 +15.50 224.30 1890 ---- 255.20B ---- 255.20B 244.30 +15.70 228.60 1 1895 ---- 259.70B ---- 259.70B 248.80 +15.80 233.00 1900 ---- 264.30B ---- 264.30B 253.40 +15.90 237.50 9 1905 ---- 268.90B ---- 268.90B 257.90 +16.00 241.90 1 1910 ---- 273.50B ---- 273.50B 262.40 +16.00 246.40 1915 ---- 278.10B ---- 278.10B 267.00 +16.20 250.80 1920 ---- 282.70B ---- 282.70B 271.60 +16.30 255.30 1925 ---- 287.30B ---- 287.30B 276.20 +16.40 259.80 20 1930 ---- 292.00B ---- 292.00B 280.70 +16.30 264.40 1 1935 ---- 296.60B ---- 296.60B 285.40 +16.50 268.90 1 1940 ---- 301.30B ---- 301.30B 290.00 +16.50 273.50 1945 ---- 306.00B ---- 306.00B 294.60 +16.60 278.00 1950 ---- 310.70B ---- 310.70B 299.20 +16.60 282.60 8 1955 ---- 315.40B ---- 315.40B 303.90 +16.70 287.20 1960 ---- 320.10B ---- 320.10B 308.60 +16.80 291.80 1965 ---- 324.80B ---- 324.80B 313.20 +16.80 296.40 1970 ---- 329.50B ---- 329.50B 317.90 +16.90 301.00 1975 ---- 333.90B ---- 333.80B 322.60 +16.90 305.70 11 1980 ---- 338.10B ---- 338.00B 327.30 +17.00 310.30 1 1985 ---- 342.80B ---- 342.70B 332.00 +17.00 315.00 1990 ---- 347.50B ---- 347.40B 336.70 +17.10 319.60 1 1995 ---- 352.20B ---- 352.00B 341.50 +17.20 324.30 2000 ---- 358.10B ---- 358.10B 346.20 +17.20 329.00 1 2005 ---- 361.80B ---- 361.60B 351.00 +17.30 333.70 2010 ---- 366.60B ---- 366.60B 355.70 +17.30 338.40 2015 ---- 371.40B ---- 371.40B 360.50 +17.40 343.10 2020 ---- 376.20B ---- 376.20B 365.30 +17.50 347.80 2025 ---- 380.90B ---- 380.80B 370.00 +17.50 352.50 2030 ---- 385.70B ---- 385.60B 374.80 +17.50 357.30 2035 ---- 390.50B ---- 390.40B 379.60 +17.60 362.00 2040 ---- 395.40B ---- 395.40B 384.40 +17.60 366.80 2045 ---- 400.20B ---- 400.10B 389.20 +17.70 371.50 2050 ---- 406.20B ---- 406.20B 394.00 +17.70 376.30 2055 ---- 409.90B ---- 409.90B 398.80 +17.70 381.10 2060 ---- 414.60B ---- 414.60B 403.60 +17.70 385.90 2065 ---- 419.60B ---- 419.60B 408.50 +17.80 390.70 2070 ---- 424.40B ---- 424.40B 413.30 +17.80 395.50 2075 ---- 429.20B ---- 429.10B 418.10 +17.80 400.30 2080 ---- 434.20B ---- 434.10B 423.00 +17.90 405.10 2085 ---- 438.90B ---- 438.90B 427.80 +17.90 409.90 2090 ---- 443.80B ---- 443.70B 432.70 +18.00 414.70 2095 ---- 448.80B ---- 448.70B 437.50 +17.90 419.60 2100 ---- 454.90B ---- 454.90B 442.40 +18.00 424.40 3 2105 ---- 458.60B ---- 458.60B 447.30 +18.10 429.20 2110 ---- 463.50B ---- 463.50B 452.20 +18.10 434.10 2115 ---- 468.40B ---- 468.20B 457.10 +18.20 438.90 2120 ---- 473.20B ---- 473.20B 461.90 +18.10 443.80 2125 ---- 478.10B ---- 478.10B 466.80 +18.20 448.60 2130 ---- 483.00B ---- 483.00B 471.70 +18.20 453.50 2135 ---- 487.70B ---- 487.70B 476.60 +18.20 458.40 2140 ---- 492.90B ---- 492.80B 481.50 +18.30 463.20 2145 ---- 497.80B ---- 497.70B 486.40 +18.30 468.10 2150 ---- 503.90B ---- 503.90B 491.30 +18.30 473.00 24 2155 ---- 507.70B ---- 507.50B 496.20 +18.30 477.90 2160 ---- 512.60B ---- 512.50B 501.20 +18.40 482.80 2165 ---- 517.50B ---- 517.40B 506.10 +18.40 487.70 2170 ---- 522.40B ---- 522.40B 511.00 +18.40 492.60 2175 ---- 527.40B ---- 527.20B 515.90 +18.40 497.50 2180 ---- 532.30B ---- 532.10B 520.90 +18.50 502.40 2185 ---- 537.30B ---- 537.30B 525.80 +18.50 507.30 2190 ---- 542.00B ---- 541.90B 530.70 +18.50 512.20 2195 ---- 547.00B ---- 547.00B 535.70 +18.60 517.10 2200 ---- 553.30B ---- 553.30B 540.60 +18.60 522.00 82 2205 ---- 556.80B ---- 556.80B 545.60 +18.70 526.90 2210 ---- 561.70B ---- 561.70B 550.50 +18.60 531.90 2215 ---- 566.90B ---- 566.90B 555.50 +18.70 536.80 2220 ---- 571.70B ---- 571.70B 560.40 +18.70 541.70 2225 ---- 576.80B ---- 576.60B 565.40 +18.70 546.70 6 2230 ---- 581.80B ---- 581.80B 570.30 +18.70 551.60 2235 ---- 586.40B ---- 586.40B 575.30 +18.80 556.50 2240 ---- 591.50B ---- 591.50B 580.30 +18.80 561.50 2245 ---- 596.70B ---- 596.70B 585.20 +18.80 566.40 2250 ---- 602.80B ---- 602.80B 590.20 +18.80 571.40 18 2255 ---- 606.60B ---- 606.40B 595.20 +18.80 576.40 2260 ---- 611.50B ---- 611.50B 600.20 +18.90 581.30 2265 ---- 616.60B ---- 616.60B 605.10 +18.80 586.30 2270 ---- 621.60B ---- 621.60B 610.10 +18.90 591.20 2275 ---- 626.60B ---- 626.60B 615.10 +18.90 596.20 2280 ---- 631.30B ---- 631.00B 620.10 +18.90 601.20 2285 ---- 636.50B ---- 636.50B 625.10 +19.00 606.10 2290 ---- 641.50B ---- 641.30B 630.10 +19.00 611.10 2300 ---- 652.60B ---- 652.60B 640.10 +19.00 621.10 7 24 2310 ---- 661.10B ---- 661.00B 650.10 +19.10 631.00 2320 ---- 671.30B ---- 671.30B 660.10 +19.10 641.00 2325 ---- 676.20B ---- 676.10B 665.10 +19.10 646.00 2330 ---- 681.10B ---- 681.10B 670.10 +19.10 651.00 2340 ---- 691.10B ---- 691.10B 680.10 +19.10 661.00 2350 ---- 701.40B ---- 701.40B 690.10 +19.10 671.00 2360 ---- 711.10B ---- 711.10B 700.10 +19.10 681.00 2370 ---- 721.20B ---- 721.20B 710.10 +19.10 691.00 2375 ---- 726.00B ---- 726.00B 715.10 +19.10 696.00 2400 ---- 751.10B ---- 751.10B 740.10 +19.10 721.00 10 2425 ---- 775.90B ---- 775.60B 765.10 +19.10 746.00 2450 ---- 801.00B ---- 801.00B 790.10 +19.10 771.00 2475 ---- 825.90B ---- 825.90B 815.10 +19.10 796.00 2500 ---- 851.10B ---- 851.10B 840.10 +19.10 821.00 2525 ---- 875.90B ---- 875.90B 865.10 +19.10 846.00 2550 ---- 901.00B ---- 901.00B 890.10 +19.10 871.00 2700 ---- 1050.80B ---- 1050.80B 1040.10 +19.10 1021.00 3000 ---- 1350.50B ---- 1350.30B 1340.10 +19.10 1321.00 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .70 +.10 .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .90 +.10 .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.10 UNCH 1.10 1125 ---- ---- ---- ---- 1.30 +.10 1.20 1150 ---- ---- ---- ---- 1.50 +.10 1.40 1175 ---- ---- ---- ---- 1.70 +.10 1.60 1200 ---- ---- ---- ---- 2.00 +.10 1.90 50 1225 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1250 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 1275 ---- 3.30B ---- 3.30B 3.30 +.30 3.00 1300 ---- 4.00B ---- 4.00B 4.00 +.40 3.60 26 1325 ---- 4.90B ---- 4.90B 4.80 +.50 4.30 1350 ---- 6.00B ---- 6.00B 5.80 +.60 5.20 1 1375 ---- 7.40B ---- 7.40B 7.10 +.80 6.30 1380 ---- 7.70B ---- 7.70B 7.40 +.80 6.60 1390 ---- 8.40B ---- 8.40B 8.10 +1.00 7.10 1400 ---- 9.20B ---- 9.20B 8.70 +1.00 7.70 1410 9.50 10.10B 9.50 10.10B 9.50 +1.10 1 8.40 1420 ---- 11.00B ---- 11.00B 10.30 +1.20 9.10 1425 ---- 11.50B ---- 11.50B 10.80 +1.30 9.50 25 1430 ---- 12.00B ---- 12.00B 11.20 +1.30 9.90 1440 ---- 13.00B ---- 13.00B 12.20 +1.40 10.80 1450 ---- 14.20B ---- 14.20B 13.30 +1.60 11.70 1 1 1460 ---- 15.50B ---- 15.50B 14.40 +1.70 12.70 1470 ---- 16.90B ---- 16.90B 15.70 +1.90 13.80 1 1 1475 ---- 17.70B ---- 17.70B 16.30 +1.90 14.40 1480 ---- 18.40B ---- 18.40B 17.00 +1.90 15.10 1485 ---- 19.20B ---- 19.20B 17.80 +2.10 15.70 1490 ---- 20.00B ---- 20.00B 18.50 +2.10 16.40 1495 ---- 20.90B ---- 20.90B 19.30 +2.20 17.10 1500 ---- 21.90B ---- 21.90B 20.20 +2.40 17.80 5 1505 ---- 22.80B ---- 22.80B 21.00 +2.40 18.60 1510 ---- 23.80B ---- 23.80B 21.90 +2.50 19.40 1515 ---- 24.80B ---- 24.80B 22.90 +2.70 20.20 1520 25.70 25.90B 23.90 24.20B 23.80 +2.70 2 21.10 1525 ---- 27.00B ---- 27.00B 24.80 +2.80 22.00 1530 ---- 28.10B ---- 28.10B 25.90 +3.00 22.90 1535 ---- 29.30B ---- 29.30B 27.00 +3.10 23.90 1540 ---- 30.50B ---- 30.50B 28.10 +3.20 24.90 1545 ---- 31.70B ---- 31.70B 29.30 +3.40 25.90 1550 ---- 33.10B ---- 33.10B 30.50 +3.50 27.00 54 1555 ---- 34.50B ---- 34.50B 31.80 +3.70 28.10 1560 ---- 35.90B ---- 35.90B 33.10 +3.80 29.30 1565 ---- 37.40B ---- 37.40B 34.50 +4.00 30.50 1570 ---- 38.90B ---- 38.90B 35.90 +4.20 31.70 1575 ---- 40.40B ---- 40.40B 37.40 +4.40 33.00 1 1580 ---- 42.10B ---- 42.10B 38.90 +4.50 34.40 1585 ---- 43.80B ---- 43.80B 40.50 +4.70 35.80 1590 ---- 45.60B ---- 45.60B 42.10 +4.90 37.20 1595 ---- 47.40B ---- 47.40B 43.80 +5.10 38.70 1600 ---- 49.20B ---- 49.20B 45.50 +5.30 40.20 1605 ---- 51.20B ---- 51.20B 47.30 +5.50 41.80 1610 ---- 53.10B ---- 53.10B 49.20 +5.70 43.50 1615 ---- 55.10B ---- 55.10B 51.10 +5.90 45.20 1620 ---- 57.20B ---- 57.20B 53.10 +6.10 47.00 1625 ---- 59.40B ---- 59.40B 55.10 +6.30 48.80 90 1630 ---- 61.60B ---- 61.60B 57.20 +6.50 50.70 1635 ---- 63.90B ---- 63.90B 59.30 +6.70 52.60 1640 ---- 66.30B ---- 66.30B 61.50 +6.90 54.60 1645 ---- 68.60B ---- 68.60B 63.80 +7.10 56.70 1650 ---- 71.10B ---- 71.10B 66.10 +7.30 58.80 522 1655 ---- 73.60B ---- 73.60B 68.50 +7.50 61.00 1660 76.50 76.50 72.10 69.50A 71.00 +7.80 8 63.20 1665 ---- 78.90B ---- 78.90B 73.50 +8.00 65.50 1 1670 ---- 81.60B ---- 81.60B 76.10 +8.20 67.90 1675 79.90 84.30B 79.90 77.10A 78.70 +8.40 7 70.30 135 1680 ---- 87.10B ---- 87.10B 81.40 +8.60 72.80 3 1685 ---- 90.00B ---- 90.00B 84.10 +8.80 75.30 1690 ---- 93.00B ---- 93.00B 86.90 +9.00 77.90 1 1695 ---- 96.00B ---- 96.00B 89.80 +9.20 80.60 1700 ---- 99.00B ---- 99.00B 92.70 +9.40 83.30 25 1705 ---- 102.10B ---- 102.10B 95.70 +9.60 86.10 1 1 1710 ---- 105.30B ---- 105.30B 98.70 +9.70 89.00 1715 ---- 108.50B ---- 108.50B 101.80 +9.90 91.90 1 1720 ---- 111.70B ---- 111.70B 104.90 +10.10 94.80 1725 ---- 115.00B ---- 115.00B 108.10 +10.30 97.80 1730 ---- 118.40B ---- 118.40B 111.40 +10.50 100.90 1735 ---- 121.80B ---- 121.80B 114.70 +10.70 104.00 1740 ---- 125.30B ---- 125.30B 118.00 +10.80 107.20 1 1745 ---- 128.80B ---- 128.80B 121.40 +11.00 110.40 1750 ---- 132.40B ---- 132.40B 124.80 +11.10 113.70 1755 ---- 136.00B ---- 136.00B 128.30 +11.30 117.00 1760 ---- 139.60B ---- 139.60B 131.80 +11.50 120.30 1765 ---- 143.30B ---- 143.30B 135.40 +11.70 123.70 1770 ---- 147.10B ---- 147.10B 139.00 +11.80 127.20 1775 ---- 150.80B ---- 150.80B 142.70 +12.00 130.70 252 1780 ---- 154.60B ---- 154.60B 146.40 +12.20 134.20 1785 ---- 158.50B ---- 158.50B 150.10 +12.30 137.80 1 1790 ---- 162.40B ---- 162.40B 153.90 +12.50 141.40 1795 ---- 166.30B ---- 166.30B 157.70 +12.60 145.10 1800 ---- 170.20B ---- 170.20B 161.60 +12.80 148.80 2 1805 ---- 174.20B ---- 174.20B 165.50 +13.00 152.50 1 1810 ---- 178.20B ---- 178.20B 169.40 +13.10 156.30 1815 ---- 182.30B ---- 182.30B 173.40 +13.30 160.10 1820 ---- 186.40B ---- 186.40B 177.30 +13.30 164.00 1825 ---- 190.50B ---- 190.50B 181.40 +13.60 167.80 2 1830 ---- 194.60B ---- 194.60B 185.40 +13.60 171.80 1835 ---- 198.80B ---- 198.80B 189.50 +13.80 175.70 1840 ---- 203.00B ---- 203.00B 193.60 +13.90 179.70 1845 ---- 207.20B ---- 207.20B 197.70 +14.00 183.70 1850 ---- 211.40B ---- 211.40B 201.90 +14.20 187.70 70 1855 ---- 215.70B ---- 215.70B 206.10 +14.30 191.80 1860 ---- 220.00B ---- 220.00B 210.30 +14.40 195.90 1865 ---- 224.30B ---- 224.30B 214.50 +14.50 200.00 1 1870 ---- 228.60B ---- 228.60B 218.80 +14.70 204.10 1875 ---- 233.00B ---- 233.00B 223.10 +14.80 208.30 1880 ---- 237.40B ---- 237.40B 227.40 +14.90 212.50 1885 ---- 241.80B ---- 241.80B 231.70 +15.00 216.70 1 1890 ---- 246.20B ---- 246.20B 236.00 +15.10 220.90 1895 ---- 250.60B ---- 250.60B 240.40 +15.20 225.20 1900 ---- 255.00B ---- 255.00B 244.80 +15.30 229.50 1905 ---- 259.50B ---- 259.50B 249.20 +15.40 233.80 1910 ---- 264.00B ---- 264.00B 253.60 +15.50 238.10 1915 ---- 268.50B ---- 268.40B 258.00 +15.60 242.40 1 1920 ---- 273.00B ---- 273.00B 262.40 +15.60 246.80 1925 ---- 277.50B ---- 277.50B 266.90 +15.70 251.20 1 1930 ---- 282.10B ---- 282.10B 271.40 +15.90 255.50 1 1935 ---- 286.60B ---- 286.50B 275.90 +15.90 260.00 1 1940 ---- 291.20B ---- 291.20B 280.40 +16.00 264.40 1 1945 ---- 295.70B ---- 295.70B 284.90 +16.10 268.80 1950 ---- 300.30B ---- 300.30B 289.40 +16.10 273.30 1955 ---- 304.90B ---- 304.90B 294.00 +16.30 277.70 1960 ---- 309.50B ---- 309.50B 298.50 +16.30 282.20 1965 ---- 314.10B ---- 314.10B 303.10 +16.40 286.70 1970 ---- 318.80B ---- 318.80B 307.70 +16.50 291.20 1975 ---- 323.40B ---- 323.30B 312.30 +16.50 295.80 1980 ---- 328.10B ---- 328.10B 316.90 +16.60 300.30 1985 ---- 332.70B ---- 332.70B 321.50 +16.60 304.90 1990 ---- 337.40B ---- 337.40B 326.10 +16.70 309.40 1995 ---- 342.10B ---- 342.10B 330.80 +16.80 314.00 2000 ---- 346.80B ---- 346.80B 335.40 +16.80 318.60 2005 ---- 351.40B ---- 351.40B 340.10 +16.90 323.20 2010 ---- 356.20B ---- 356.20B 344.70 +16.90 327.80 2015 ---- 360.90B ---- 360.90B 349.40 +17.00 332.40 2020 ---- 365.60B ---- 365.60B 354.10 +17.10 337.00 2025 ---- 370.30B ---- 370.30B 358.80 +17.20 341.60 2030 ---- 375.10B ---- 375.10B 363.50 +17.20 346.30 2035 ---- 379.40B ---- 379.40B 368.20 +17.30 350.90 2040 ---- 383.90B ---- 383.90B 372.90 +17.30 355.60 2045 ---- 387.90B ---- 387.80B 377.60 +17.30 360.30 2050 ---- 394.10B ---- 394.10B 382.30 +17.40 364.90 2055 ---- 397.50B ---- 397.50B 387.00 +17.40 369.60 2060 ---- 402.30B ---- 402.30B 391.80 +17.50 374.30 1 2065 ---- 406.90B ---- 406.90B 396.50 +17.50 379.00 2 2070 ---- 411.80B ---- 411.80B 401.30 +17.50 383.80 1 2075 ---- 416.50B ---- 416.40B 406.00 +17.50 388.50 2080 ---- 421.30B ---- 421.20B 410.80 +17.60 393.20 2085 ---- 426.20B ---- 426.10B 415.60 +17.60 398.00 2090 ---- 431.00B ---- 431.00B 420.40 +17.70 402.70 2095 ---- 435.80B ---- 435.70B 425.20 +17.70 407.50 2100 ---- 442.10B ---- 442.10B 430.00 +17.80 412.20 2105 ---- 445.20B ---- 445.20B 434.80 +17.80 417.00 2110 ---- 450.10B ---- 450.10B 439.60 +17.90 421.70 2115 ---- 455.10B ---- 455.10B 444.40 +17.90 426.50 2120 ---- 459.90B ---- 459.90B 449.20 +17.90 431.30 2125 ---- 464.80B ---- 464.80B 454.00 +17.90 436.10 2130 ---- 469.70B ---- 469.70B 458.90 +18.00 440.90 2135 ---- 474.40B ---- 474.40B 463.70 +18.00 445.70 2140 ---- 479.20B ---- 479.20B 468.60 +18.10 450.50 2145 ---- 484.30B ---- 484.30B 473.40 +18.10 455.30 2150 ---- 490.60B ---- 490.60B 478.20 +18.10 460.10 2155 ---- 494.00B ---- 494.00B 483.10 +18.20 464.90 2160 ---- 498.70B ---- 498.70B 488.00 +18.30 469.70 2165 ---- 503.60B ---- 503.60B 492.80 +18.20 474.60 2170 ---- 508.60B ---- 508.60B 497.70 +18.30 479.40 2175 ---- 513.40B ---- 513.40B 502.60 +18.40 484.20 2180 ---- 518.40B ---- 518.40B 507.40 +18.30 489.10 2185 ---- 523.10B ---- 523.10B 512.30 +18.40 493.90 2190 ---- 528.20B ---- 528.20B 517.20 +18.40 498.80 2195 ---- 532.90B ---- 532.80B 522.10 +18.40 503.70 2200 ---- 539.50B ---- 539.50B 527.00 +18.50 508.50 2205 ---- 542.70B ---- 542.70B 531.90 +18.50 513.40 2210 ---- 547.60B ---- 547.60B 536.80 +18.50 518.30 2215 ---- 552.60B ---- 552.60B 541.70 +18.50 523.20 2220 ---- 557.40B ---- 557.40B 546.60 +18.60 528.00 2225 ---- 562.50B ---- 562.50B 551.50 +18.60 532.90 2230 ---- 567.40B ---- 567.40B 556.40 +18.60 537.80 2235 ---- 572.40B ---- 572.40B 561.30 +18.60 542.70 2240 ---- 577.10B ---- 576.80B 566.20 +18.60 547.60 2245 ---- 582.20B ---- 582.20B 571.10 +18.60 552.50 2250 ---- 588.60B ---- 588.60B 576.10 +18.70 557.40 2255 ---- 592.10B ---- 592.10B 581.00 +18.70 562.30 2260 ---- 597.00B ---- 597.00B 585.90 +18.70 567.20 2265 ---- 602.00B ---- 602.00B 590.90 +18.80 572.10 2270 ---- 606.90B ---- 606.90B 595.80 +18.70 577.10 2275 ---- 611.70B ---- 611.70B 600.70 +18.70 582.00 2280 ---- 616.70B ---- 616.70B 605.70 +18.80 586.90 2290 ---- 626.50B ---- 626.50B 615.60 +18.80 596.80 2300 ---- 638.10B ---- 638.00B 625.50 +18.90 606.60 5 10 2310 ---- 646.50B ---- 646.50B 635.40 +18.90 616.50 2320 ---- 656.30B ---- 656.30B 645.40 +19.00 626.40 2325 ---- 661.40B ---- 661.40B 650.30 +19.00 631.30 2330 ---- 666.40B ---- 666.40B 655.30 +19.00 636.30 2340 ---- 676.20B ---- 676.20B 665.30 +19.10 646.20 2350 ---- 687.80B ---- 687.80B 675.20 +19.10 656.10 1 2360 ---- 696.30B ---- 696.20B 685.20 +19.10 666.10 2370 ---- 706.20B ---- 706.20B 695.20 +19.20 676.00 2375 ---- 711.20B ---- 711.20B 700.20 +19.20 681.00 2400 ---- 737.60B ---- 737.60B 725.20 +19.30 705.90 2425 ---- 761.10B ---- 761.10B 750.20 +19.30 730.90 2450 ---- 786.00B ---- 786.00B 775.20 +19.30 755.90 2475 ---- 810.90B ---- 810.90B 800.20 +19.30 780.90 2500 ---- 835.90B ---- 835.90B 825.20 +19.30 805.90 2525 ---- 860.90B ---- 860.90B 850.20 +19.30 830.90 2550 ---- 886.00B ---- 886.00B 875.20 +19.30 855.90 2750 ---- 1085.60B ---- 1085.50B 1075.20 +19.30 1055.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 14 1025 ---- ---- ---- ---- .90 -.10 1.00 2 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1060 ---- ---- ---- ---- 1.20 UNCH 1.20 1070 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1080 ---- ---- ---- ---- 1.30 UNCH 1.30 40 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.70 UNCH 1.70 1125 ---- ---- ---- ---- 1.80 +.10 1.70 1130 ---- ---- ---- ---- 1.80 UNCH 1.80 1140 ---- ---- ---- ---- 1.90 UNCH 1.90 1150 ---- ---- ---- ---- 2.10 +.10 2.00 1155 ---- ---- ---- ---- 2.10 +.10 2.00 1160 ---- ---- ---- ---- 2.20 +.10 2.10 1165 ---- ---- ---- ---- 2.30 +.10 2.20 1170 ---- ---- ---- ---- 2.30 +.10 2.20 1175 ---- ---- ---- ---- 2.40 +.10 2.30 100 1180 ---- ---- ---- ---- 2.50 +.10 2.40 1185 ---- ---- ---- ---- 2.60 +.20 2.40 1190 ---- ---- ---- ---- 2.60 +.10 2.50 1195 ---- ---- ---- ---- 2.70 +.10 2.60 1200 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 100 1205 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1210 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 5 1215 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1220 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1225 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 25 1230 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 4 1235 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 1 1 1240 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1245 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1250 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 5 1255 ---- 4.00B ---- 4.00B 4.00 +.30 3.70 1260 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 1265 ---- 4.30B ---- 4.30B 4.30 +.40 3.90 1270 ---- 4.40B ---- 4.40B 4.40 +.30 4.10 1275 ---- 4.60B ---- 4.60B 4.60 +.40 4.20 41 1280 ---- 4.80B ---- 4.80B 4.70 +.40 4.30 1285 ---- 5.00B ---- 5.00B 4.90 +.40 4.50 1290 ---- 5.20B ---- 5.20B 5.10 +.50 4.60 1295 ---- 5.40B ---- 5.40B 5.30 +.50 4.80 1300 ---- 5.50B ---- 5.50B 5.40 +.40 5.00 55 1305 ---- 5.70B ---- 5.70B 5.60 +.50 5.10 1310 ---- 5.90B ---- 5.90B 5.80 +.50 5.30 1315 ---- 6.20B ---- 6.20B 6.10 +.60 5.50 1320 ---- 6.40B ---- 6.40B 6.30 +.60 5.70 1325 ---- 6.70B ---- 6.70B 6.50 +.60 5.90 1330 ---- 6.90B ---- 6.90B 6.70 +.60 6.10 1335 ---- 7.20B ---- 7.20B 7.00 +.70 6.30 1340 ---- 7.50B ---- 7.50B 7.30 +.70 6.60 1345 ---- 7.80B ---- 7.80B 7.50 +.70 6.80 1350 ---- 8.10B ---- 8.10B 7.80 +.80 7.00 158 1355 ---- 8.40B ---- 8.40B 8.10 +.80 7.30 1360 ---- 8.70B ---- 8.70B 8.40 +.80 7.60 4 1365 ---- 9.10B ---- 9.10B 8.70 +.80 7.90 1370 ---- 9.50B ---- 9.50B 9.10 +.90 8.20 1375 ---- 9.80B ---- 9.80B 9.40 +.90 8.50 1380 ---- 10.20B ---- 10.20B 9.80 +1.00 8.80 1385 ---- 10.60B ---- 10.60B 10.20 +1.10 9.10 1390 ---- 11.10B ---- 11.10B 10.60 +1.10 9.50 3 1395 ---- 11.50B ---- 11.50B 11.00 +1.10 9.90 1400 ---- 12.00B ---- 12.00B 11.40 +1.20 10.20 259 1405 ---- 12.50B ---- 12.50B 11.90 +1.30 10.60 1410 ---- 13.00B ---- 13.00B 12.30 +1.20 11.10 1415 ---- 13.50B ---- 13.50B 12.80 +1.30 11.50 1420 ---- 14.00B ---- 14.00B 13.30 +1.40 11.90 1425 ---- 14.70B ---- 14.70B 13.80 +1.40 12.40 73 1430 ---- 15.20B ---- 15.20B 14.40 +1.50 12.90 1435 ---- 15.90B ---- 15.90B 15.00 +1.60 13.40 1 1440 ---- 16.50B ---- 16.50B 15.60 +1.70 13.90 1445 ---- 17.20B ---- 17.20B 16.20 +1.70 14.50 1450 ---- 17.90B ---- 17.90B 16.80 +1.80 15.00 1169 1455 ---- 18.60B ---- 18.60B 17.50 +1.90 15.60 1460 ---- 19.40B ---- 19.40B 18.20 +2.00 16.20 1465 ---- 20.10B ---- 20.10B 18.90 +2.00 16.90 1470 ---- 20.90B ---- 20.90B 19.60 +2.10 17.50 1475 ---- 21.70B ---- 21.70B 20.40 +2.20 18.20 1480 ---- 22.70B ---- 22.70B 21.20 +2.30 18.90 1485 ---- 23.50B ---- 23.50B 22.00 +2.30 19.70 3 1490 ---- 24.50B ---- 24.50B 22.90 +2.50 20.40 1495 ---- 25.40B ---- 25.40B 23.80 +2.60 21.20 1500 ---- 26.50B ---- 26.50B 24.70 +2.70 22.00 224 1505 ---- 27.50B ---- 27.50B 25.70 +2.80 22.90 1510 ---- 28.70B ---- 28.70B 26.70 +2.90 23.80 1515 ---- 29.80B ---- 29.80B 27.70 +3.00 24.70 1520 ---- 30.90B ---- 30.90B 28.80 +3.10 25.70 2 1525 ---- 32.20B ---- 32.10B 29.90 +3.20 26.70 20 1530 ---- 33.40B ---- 33.40B 31.10 +3.40 27.70 1535 ---- 34.70B ---- 34.70B 32.30 +3.50 28.80 1540 ---- 36.00B ---- 36.00B 33.50 +3.60 29.90 1545 ---- 37.40B ---- 37.40B 34.80 +3.80 31.00 1550 36.50 38.80B 36.50 35.60A 36.10 +3.90 42 32.20 926 1555 ---- 40.30B ---- 40.20B 37.50 +4.10 33.40 1560 ---- 41.80B ---- 41.80B 38.90 +4.20 34.70 1565 ---- 43.40B ---- 43.40B 40.40 +4.40 36.00 1570 ---- 45.00B ---- 45.00B 41.90 +4.50 37.40 1 1575 45.00 46.70B 45.00 46.70B 43.50 +4.70 2 38.80 200 1580 ---- 48.40B ---- 48.40B 45.10 +4.90 40.20 1585 ---- 50.20B ---- 50.20B 46.80 +5.10 41.70 1590 ---- 52.10B ---- 52.10B 48.50 +5.20 43.30 10 1595 ---- 54.00B ---- 54.00B 50.20 +5.30 44.90 1 1600 52.50 55.90B 52.50 51.30A 52.10 +5.60 1 46.50 1279 1605 ---- 57.80B ---- 57.80B 53.90 +5.70 48.20 1610 ---- 59.90B ---- 59.90B 55.90 +5.90 50.00 1615 ---- 62.00B ---- 62.00B 57.90 +6.10 51.80 52 1620 ---- 64.20B ---- 64.20B 59.90 +6.30 53.60 1625 ---- 66.50B ---- 66.50B 62.00 +6.40 55.60 26 1630 ---- 68.70B ---- 68.70B 64.10 +6.60 57.50 1635 ---- 71.10B ---- 71.10B 66.30 +6.80 59.50 3 1640 65.80 73.50B 64.30A 73.50B 68.60 +7.00 2 61.60 491 1645 ---- 75.90B ---- 75.90B 70.90 +7.20 63.70 1650 ---- 78.40B ---- 78.40B 73.30 +7.40 6 65.90 411 1655 ---- 80.80B ---- 80.80B 75.70 +7.50 68.20 1660 ---- 83.50B ---- 83.40B 78.20 +7.70 50 70.50 1665 ---- 86.20B ---- 86.20B 80.70 +7.90 72.80 6 1670 ---- 88.80B ---- 88.80B 83.30 +8.10 75.20 94 1675 ---- 91.70B ---- 91.70B 86.00 +8.30 77.70 150 1680 ---- 94.40B ---- 94.40B 88.70 +8.50 80.20 11 1685 ---- 97.30B ---- 97.30B 91.50 +8.70 82.80 1690 ---- 100.30B ---- 100.30B 94.30 +8.90 85.40 3 1 1695 ---- 103.30B ---- 103.30B 97.20 +9.10 88.10 5 1700 ---- 106.30B ---- 106.30B 100.10 +9.30 21 90.80 30 1234 1705 ---- 109.40B ---- 109.30B 103.10 +9.50 93.60 1710 ---- 112.60B ---- 112.60B 106.10 +9.60 96.50 20 1715 ---- 115.70B ---- 115.70B 109.20 +9.80 99.40 5 1720 ---- 119.00B ---- 119.00B 112.30 +10.00 102.30 1 1725 ---- 122.20B ---- 122.20B 115.50 +10.20 105.30 64 1730 ---- 125.60B ---- 125.60B 118.70 +10.40 108.30 1 1735 ---- 129.00B ---- 129.00B 122.00 +10.60 111.40 52 1740 ---- 132.40B ---- 132.40B 125.30 +10.70 114.60 6 1745 ---- 135.90B ---- 135.90B 128.70 +10.90 117.80 20 1750 ---- 139.40B ---- 139.40B 132.10 +11.10 121.00 448 1755 ---- 142.90B ---- 142.90B 135.50 +11.20 124.30 1760 ---- 146.50B ---- 146.50B 139.00 +11.40 127.60 20 1765 ---- 150.20B ---- 150.20B 142.50 +11.50 131.00 11 1770 ---- 153.80B ---- 153.80B 146.10 +11.70 134.40 3 1775 ---- 157.50B ---- 157.50B 149.70 +11.90 137.80 16 1780 ---- 161.30B ---- 161.30B 153.40 +12.10 141.30 1785 ---- 165.10B ---- 165.10B 157.00 +12.10 144.90 1790 ---- 168.90B ---- 168.90B 160.80 +12.40 148.40 8 1795 ---- 172.70B ---- 172.70B 164.50 +12.50 152.00 1800 ---- 176.60B ---- 176.60B 168.30 +12.60 155.70 500 1805 ---- 180.50B ---- 180.50B 172.10 +12.70 159.40 1810 ---- 184.50B ---- 184.50B 176.00 +12.90 163.10 1 1815 ---- 188.40B ---- 188.40B 179.90 +13.10 166.80 1820 ---- 192.40B ---- 192.40B 183.80 +13.20 170.60 3 1825 ---- 196.50B ---- 196.50B 187.70 +13.30 174.40 1830 ---- 200.50B ---- 200.50B 191.70 +13.40 178.30 1835 ---- 204.60B ---- 204.60B 195.70 +13.60 182.10 1 1840 ---- 208.70B ---- 208.70B 199.70 +13.70 186.00 2 1845 ---- 212.90B ---- 212.90B 203.80 +13.80 190.00 1850 ---- 217.00B ---- 217.00B 207.90 +14.00 193.90 266 1855 ---- 221.20B ---- 221.20B 212.00 +14.10 197.90 40 1860 ---- 225.40B ---- 225.40B 216.10 +14.10 202.00 24 1865 ---- 229.60B ---- 229.60B 220.30 +14.30 206.00 1870 ---- 233.90B ---- 233.90B 224.50 +14.40 210.10 2 1875 ---- 238.10B ---- 238.10B 228.70 +14.50 214.20 1880 ---- 242.40B ---- 242.40B 232.90 +14.60 218.30 1885 ---- 246.70B ---- 246.70B 237.10 +14.70 222.40 1890 ---- 251.10B ---- 251.10B 241.40 +14.80 226.60 1895 ---- 255.40B ---- 255.40B 245.70 +14.90 230.80 1900 ---- 259.80B ---- 259.80B 250.00 +15.00 235.00 101 1905 ---- 264.20B ---- 264.20B 254.30 +15.10 239.20 1910 ---- 268.60B ---- 268.60B 258.70 +15.20 243.50 5 1915 ---- 273.00B ---- 273.00B 263.00 +15.30 247.70 1920 ---- 277.40B ---- 277.40B 267.40 +15.40 252.00 1925 ---- 281.90B ---- 281.80B 271.80 +15.50 256.30 1930 ---- 286.40B ---- 286.40B 276.20 +15.60 260.60 2 1935 ---- 290.80B ---- 290.80B 280.60 +15.60 265.00 1940 ---- 295.30B ---- 295.30B 285.00 +15.70 269.30 1945 ---- 299.80B ---- 299.80B 289.50 +15.80 273.70 1950 ---- 304.40B ---- 304.40B 293.90 +15.80 278.10 1955 ---- 308.90B ---- 308.80B 298.40 +15.90 282.50 1960 ---- 313.40B ---- 313.40B 302.90 +16.00 286.90 1965 ---- 318.00B ---- 318.00B 307.40 +16.10 291.30 1970 ---- 322.50B ---- 322.50B 311.90 +16.20 295.70 1975 ---- 327.10B ---- 327.10B 316.40 +16.20 300.20 1980 ---- 331.70B ---- 331.70B 320.90 +16.30 304.60 1985 ---- 336.30B ---- 336.30B 325.40 +16.30 309.10 1990 ---- 340.90B ---- 340.90B 330.00 +16.40 313.60 1 1995 ---- 345.50B ---- 345.50B 334.60 +16.50 318.10 2000 ---- 350.10B ---- 350.10B 339.10 +16.50 322.60 95 2005 ---- 354.70B ---- 354.70B 343.70 +16.60 327.10 2010 ---- 359.40B ---- 359.40B 348.30 +16.70 331.60 2015 ---- 364.00B ---- 364.00B 352.90 +16.70 336.20 2020 ---- 368.70B ---- 368.70B 357.50 +16.70 340.80 2025 ---- 373.40B ---- 373.40B 362.10 +16.80 345.30 2030 ---- 378.00B ---- 378.00B 366.80 +16.90 349.90 2035 ---- 382.70B ---- 382.70B 371.40 +16.90 354.50 2040 ---- 387.40B ---- 387.40B 376.10 +17.00 359.10 1 2045 ---- 392.10B ---- 392.10B 380.70 +17.00 363.70 2050 ---- 396.80B ---- 396.80B 385.40 +17.10 368.30 375 2055 ---- 401.50B ---- 401.50B 390.10 +17.10 373.00 2060 ---- 406.30B ---- 406.30B 394.80 +17.20 377.60 2065 ---- 411.00B ---- 410.90B 399.50 +17.30 382.20 2070 ---- 415.70B ---- 415.70B 404.20 +17.30 386.90 2075 ---- 420.50B ---- 420.40B 408.90 +17.30 391.60 2080 ---- 425.20B ---- 425.20B 413.60 +17.40 396.20 2085 ---- 429.60B ---- 429.60B 418.30 +17.40 400.90 2090 ---- 434.20B ---- 434.20B 423.00 +17.40 405.60 2095 ---- 437.80B ---- 437.70B 427.80 +17.50 410.30 2100 ---- 444.30B ---- 444.20B 432.50 +17.50 415.00 1 2105 ---- 447.40B ---- 447.40B 437.30 +17.60 419.70 2110 ---- 452.20B ---- 452.20B 442.00 +17.60 424.40 2115 ---- 456.80B ---- 456.80B 446.80 +17.70 429.10 2120 ---- 461.70B ---- 461.70B 451.50 +17.60 433.90 2125 ---- 466.50B ---- 466.40B 456.30 +17.70 438.60 1 2130 ---- 471.30B ---- 471.30B 461.00 +17.70 443.30 2135 ---- 476.10B ---- 476.10B 465.80 +17.70 448.10 2140 ---- 480.90B ---- 480.90B 470.60 +17.80 452.80 2145 ---- 485.70B ---- 485.70B 475.40 +17.80 457.60 2150 ---- 492.30B ---- 492.30B 480.20 +17.90 462.30 3 2155 ---- 495.30B ---- 495.30B 485.00 +17.90 467.10 1 2160 ---- 500.20B ---- 500.20B 489.80 +17.90 471.90 2165 ---- 504.90B ---- 504.90B 494.60 +17.90 476.70 2170 ---- 509.80B ---- 509.80B 499.40 +17.90 481.50 2175 ---- 514.60B ---- 514.60B 504.30 +18.00 486.30 2180 ---- 519.50B ---- 519.50B 509.10 +18.00 491.10 2185 ---- 524.40B ---- 524.40B 513.90 +18.00 495.90 2190 ---- 529.20B ---- 529.20B 518.80 +18.10 500.70 2195 ---- 534.10B ---- 534.10B 523.60 +18.10 505.50 2200 ---- 540.80B ---- 540.80B 528.50 +18.20 510.30 2205 ---- 543.90B ---- 543.90B 533.30 +18.10 515.20 2210 ---- 548.80B ---- 548.80B 538.20 +18.20 520.00 2 2215 ---- 553.70B ---- 553.70B 543.00 +18.20 524.80 2220 ---- 558.60B ---- 558.60B 547.90 +18.20 529.70 2225 ---- 563.40B ---- 563.40B 552.80 +18.30 534.50 2230 ---- 568.30B ---- 568.30B 557.70 +18.40 539.30 2235 ---- 573.20B ---- 573.20B 562.50 +18.30 544.20 2240 ---- 578.10B ---- 578.10B 567.40 +18.40 549.00 2245 ---- 582.80B ---- 582.60B 572.30 +18.40 553.90 2250 ---- 589.70B ---- 589.70B 577.20 +18.40 558.80 2255 ---- 592.70B ---- 592.60B 582.10 +18.50 563.60 2260 ---- 597.60B ---- 597.60B 587.00 +18.50 568.50 2265 ---- 602.50B ---- 602.50B 591.90 +18.50 573.40 2270 ---- 607.50B ---- 607.50B 596.80 +18.60 578.20 2275 ---- 612.40B ---- 612.40B 601.70 +18.60 583.10 2280 ---- 617.10B ---- 616.70B 606.60 +18.60 588.00 2285 ---- 622.20B ---- 622.20B 611.50 +18.60 592.90 2290 ---- 627.10B ---- 627.10B 616.40 +18.60 597.80 2295 ---- 632.00B ---- 632.00B 621.30 +18.60 602.70 2300 ---- 638.80B ---- 638.80B 626.30 +18.70 607.60 162 2305 ---- 641.80B ---- 641.80B 631.20 +18.70 612.50 2310 ---- 646.80B ---- 646.80B 636.10 +18.70 617.40 2315 ---- 651.80B ---- 651.80B 641.00 +18.70 622.30 2320 ---- 656.70B ---- 656.70B 646.00 +18.80 627.20 2325 ---- 661.70B ---- 661.50B 650.90 +18.80 632.10 2330 ---- 666.60B ---- 666.60B 655.80 +18.80 637.00 2335 ---- 671.60B ---- 671.40B 660.80 +18.90 641.90 2340 ---- 676.50B ---- 676.40B 665.70 +18.80 646.90 2350 ---- 688.20B ---- 688.20B 675.60 +18.90 656.70 2360 ---- 696.40B ---- 696.40B 685.50 +18.90 666.60 2370 ---- 706.30B ---- 706.20B 695.50 +19.00 676.50 2375 ---- 711.30B ---- 711.30B 700.40 +19.00 681.40 2380 ---- 716.20B ---- 716.00B 705.40 +19.00 686.40 2390 ---- 725.80B ---- 725.40B 715.30 +19.00 696.30 2400 ---- 737.80B ---- 737.70B 725.30 +19.10 706.20 3 2410 ---- 746.00B ---- 745.80B 735.20 +19.10 716.10 2420 ---- 756.00B ---- 755.90B 745.20 +19.10 726.10 2425 ---- 761.00B ---- 760.90B 750.20 +19.20 731.00 2430 ---- 766.00B ---- 766.00B 755.20 +19.20 736.00 2440 ---- 775.40B ---- 775.20B 765.20 +19.20 746.00 2450 ---- 787.60B ---- 787.50B 775.20 +19.30 755.90 2475 ---- 810.60B ---- 810.40B 800.20 +19.30 780.90 2500 ---- 836.80B ---- 836.80B 825.20 +19.30 805.90 2525 ---- 860.70B ---- 860.20B 850.20 +19.30 830.90 2550 ---- 885.90B ---- 885.80B 875.20 +19.30 855.90 2575 ---- 910.60B ---- 910.10B 900.20 +19.30 880.90 2600 ---- 935.50B ---- 935.30B 925.20 +19.30 905.90 2625 ---- 960.80B ---- 960.60B 950.20 +19.30 930.90 2700 ---- 1035.70B ---- 1035.50B 1025.20 +19.30 1005.90 2850 ---- 1184.70B ---- 1184.50B 1175.20 +19.30 1155.90 2900 ---- 1234.80B ---- 1234.40B 1225.20 +19.30 1205.90 3000 ---- 1334.80B ---- 1334.60B 1325.20 +19.30 1305.90 850 ---- ---- ---- ---- .30 UNCH .30 875 ---- ---- ---- ---- .30 -.10 .40 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .50 UNCH .50 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY23 Gold Option PUT 1200 ---- 3.40B ---- 3.40B 3.50 +.30 3.20 1225 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 1250 ---- 4.80B ---- 4.80B 4.70 +.30 4.40 1 1 1275 ---- 5.70B ---- 5.70B 5.60 +.40 5.20 75 1300 ---- 6.70B ---- 6.70B 6.60 +.50 6.10 2 1325 ---- 8.00B ---- 8.00B 7.80 +.60 7.20 25 1350 ---- 9.60B ---- 9.60B 9.20 +.70 8.50 1375 ---- 11.50B ---- 11.50B 11.00 +.90 10.10 1390 ---- 12.80B ---- 12.80B 12.30 +1.10 11.20 1400 ---- 13.80B ---- 13.80B 13.20 +1.20 12.00 102 1410 ---- 14.90B ---- 14.90B 14.10 +1.20 12.90 1 1420 ---- 16.00B ---- 16.00B 15.20 +1.40 13.80 1425 ---- 16.60B ---- 16.60B 15.80 +1.50 14.30 1430 ---- 17.20B ---- 17.20B 16.30 +1.50 14.80 1440 ---- 18.60B ---- 18.60B 17.60 +1.70 15.90 1450 ---- 20.00B ---- 20.00B 18.90 +1.80 17.10 2 1460 ---- 21.50B ---- 21.50B 20.30 +1.90 18.40 1 1470 ---- 23.10B ---- 23.10B 21.80 +2.10 19.70 1475 ---- 24.00B ---- 24.00B 22.60 +2.10 20.50 1480 ---- 24.90B ---- 24.90B 23.40 +2.20 21.20 1490 ---- 26.70B ---- 26.70B 25.20 +2.40 22.80 1495 ---- 27.70B ---- 27.70B 26.10 +2.50 23.60 1500 ---- 28.70B ---- 28.70B 27.10 +2.70 1 24.40 3 1505 ---- 29.80B ---- 29.80B 28.00 +2.70 25.30 1510 ---- 30.90B ---- 30.90B 29.10 +2.90 26.20 1515 ---- 32.00B ---- 32.00B 30.10 +2.90 27.20 1520 ---- 33.20B ---- 33.20B 31.20 +3.10 28.10 1525 ---- 34.30B ---- 34.30B 32.30 +3.20 29.10 1530 ---- 35.60B ---- 35.60B 33.50 +3.30 30.20 1535 ---- 36.90B ---- 36.90B 34.70 +3.50 31.20 1540 ---- 38.20B ---- 38.20B 35.90 +3.50 32.40 1545 ---- 39.50B ---- 39.50B 37.20 +3.70 33.50 1550 ---- 40.90B ---- 40.90B 38.50 +3.80 34.70 1555 ---- 42.30B ---- 42.30B 39.80 +3.90 35.90 1560 ---- 43.80B ---- 43.80B 41.20 +4.10 37.10 1565 ---- 45.30B ---- 45.30B 42.60 +4.20 38.40 1570 ---- 46.90B ---- 46.90B 44.10 +4.30 39.80 1575 ---- 48.50B ---- 48.50B 45.60 +4.40 41.20 1580 ---- 50.20B ---- 50.20B 47.20 +4.60 42.60 1585 ---- 51.90B ---- 51.90B 48.80 +4.80 44.00 1590 ---- 53.70B ---- 53.70B 50.40 +4.90 45.50 1595 ---- 55.50B ---- 55.50B 52.10 +5.00 47.10 1600 ---- 57.30B ---- 57.30B 53.90 +5.20 48.70 1605 ---- 59.20B ---- 59.20B 55.70 +5.40 50.30 1610 ---- 61.20B ---- 61.20B 57.50 +5.50 52.00 1615 ---- 63.20B ---- 63.20B 59.40 +5.70 53.70 1620 ---- 65.20B ---- 65.20B 61.30 +5.80 55.50 1625 ---- 67.30B ---- 67.30B 63.30 +6.00 57.30 1630 ---- 69.50B ---- 69.50B 65.40 +6.20 59.20 1635 ---- 71.70B ---- 71.70B 67.50 +6.40 61.10 1640 ---- 73.90B ---- 73.90B 69.60 +6.50 63.10 1645 ---- 76.20B ---- 76.20B 71.80 +6.70 65.10 1650 ---- 78.60B ---- 78.60B 74.10 +6.90 67.20 1655 ---- 81.00B ---- 81.00B 76.40 +7.10 69.30 1660 ---- 83.40B ---- 83.40B 78.70 +7.20 71.50 1 1665 ---- 86.00B ---- 86.00B 81.10 +7.40 73.70 1670 ---- 88.50B ---- 88.50B 83.60 +7.60 76.00 1 1675 ---- 91.10B ---- 91.10B 86.10 +7.80 78.30 15 1680 ---- 93.80B ---- 93.80B 88.70 +8.00 80.70 1685 ---- 96.50B ---- 96.50B 91.30 +8.20 83.10 4 1690 ---- 99.30B ---- 99.30B 93.90 +8.30 85.60 1695 ---- 102.10B ---- 102.10B 96.60 +8.50 88.10 1700 ---- 105.00B ---- 105.00B 99.40 +8.70 90.70 1 1705 ---- 107.90B ---- 107.90B 102.20 +8.80 93.40 1710 ---- 110.90B ---- 110.90B 105.10 +9.00 96.10 1715 ---- 113.90B ---- 113.90B 108.00 +9.10 98.90 1720 ---- 117.00B ---- 117.00B 110.90 +9.20 101.70 1725 ---- 120.10B ---- 120.10B 113.90 +9.40 104.50 100 1730 ---- 123.30B ---- 123.30B 117.00 +9.60 107.40 1735 ---- 126.50B ---- 126.50B 120.10 +9.70 110.40 1740 ---- 129.70B ---- 129.70B 123.20 +9.90 113.30 1745 ---- 133.00B ---- 133.00B 126.40 +10.00 116.40 1750 ---- 136.40B ---- 136.40B 129.60 +10.10 119.50 16 1755 ---- 139.80B ---- 139.80B 132.90 +10.30 122.60 1760 ---- 143.20B ---- 143.20B 136.20 +10.50 125.70 1765 ---- 146.60B ---- 146.60B 139.60 +10.70 128.90 1770 ---- 150.10B ---- 150.10B 143.00 +10.80 132.20 1775 ---- 153.70B ---- 153.70B 146.40 +10.90 135.50 1780 ---- 157.30B ---- 157.30B 149.90 +11.10 138.80 1785 ---- 160.90B ---- 160.90B 153.40 +11.30 142.10 1790 ---- 164.50B ---- 164.50B 156.90 +11.40 145.50 1795 ---- 168.20B ---- 168.20B 160.50 +11.50 149.00 1800 ---- 171.90B ---- 171.90B 164.10 +11.60 152.50 1805 ---- 175.70B ---- 175.70B 167.80 +11.80 156.00 1810 ---- 179.40B ---- 179.40B 171.50 +12.00 159.50 1815 ---- 183.20B ---- 183.20B 175.30 +12.20 163.10 1820 ---- 187.10B ---- 187.10B 179.00 +12.30 166.70 1825 ---- 191.00B ---- 191.00B 182.80 +12.40 170.40 1830 ---- 194.90B ---- 194.90B 186.60 +12.50 174.10 1835 ---- 198.80B ---- 198.80B 190.50 +12.70 177.80 1840 ---- 202.70B ---- 202.70B 194.30 +12.80 181.50 1845 ---- 206.70B ---- 206.70B 198.20 +12.90 185.30 1850 ---- 210.70B ---- 210.70B 202.10 +13.00 189.10 1855 ---- 214.70B ---- 214.70B 206.10 +13.20 192.90 1860 ---- 218.80B ---- 218.80B 210.00 +13.20 196.80 1865 ---- 222.90B ---- 222.90B 214.00 +13.30 200.70 1870 ---- 227.00B ---- 227.00B 218.10 +13.50 204.60 1875 ---- 231.10B ---- 231.10B 222.10 +13.50 208.60 1880 ---- 235.20B ---- 235.20B 226.20 +13.70 212.50 1885 ---- 239.40B ---- 239.40B 230.30 +13.80 216.50 1890 ---- 243.60B ---- 243.60B 234.40 +13.90 220.50 1895 ---- 247.80B ---- 247.80B 238.60 +14.00 224.60 1900 ---- 252.00B ---- 252.00B 242.70 +14.10 228.60 1905 ---- 256.30B ---- 256.30B 246.90 +14.20 232.70 1910 ---- 260.50B ---- 260.50B 251.10 +14.30 236.80 1915 ---- 264.80B ---- 264.80B 255.40 +14.50 240.90 1920 ---- 269.10B ---- 269.10B 259.60 +14.50 245.10 1925 ---- 273.40B ---- 273.40B 263.90 +14.60 249.30 1930 ---- 277.70B ---- 277.70B 268.20 +14.80 253.40 1935 ---- 282.10B ---- 282.10B 272.50 +14.80 257.70 1940 ---- 286.50B ---- 286.50B 276.80 +14.90 261.90 1945 ---- 290.80B ---- 290.80B 281.10 +15.00 266.10 1950 ---- 295.20B ---- 295.20B 285.50 +15.10 270.40 1955 ---- 299.60B ---- 299.60B 289.80 +15.20 274.60 1960 ---- 304.10B ---- 304.10B 294.20 +15.30 278.90 1965 ---- 308.50B ---- 308.50B 298.60 +15.40 283.20 1970 ---- 313.00B ---- 313.00B 303.00 +15.40 287.60 1975 ---- 317.50B ---- 317.50B 307.40 +15.50 291.90 1980 ---- 321.90B ---- 321.90B 311.80 +15.50 296.30 1985 ---- 326.40B ---- 326.40B 316.20 +15.60 300.60 1990 ---- 330.90B ---- 330.90B 320.70 +15.70 305.00 1995 ---- 335.50B ---- 335.50B 325.20 +15.80 309.40 2000 ---- 340.00B ---- 340.00B 329.60 +15.80 313.80 2005 ---- 344.50B ---- 344.50B 334.10 +15.90 318.20 2010 ---- 349.10B ---- 349.10B 338.60 +15.90 322.70 2015 ---- 353.60B ---- 353.60B 343.10 +16.00 327.10 2020 ---- 358.20B ---- 358.20B 347.60 +16.00 331.60 2025 ---- 362.80B ---- 362.80B 352.20 +16.20 336.00 2030 ---- 367.40B ---- 367.30B 356.70 +16.20 340.50 2035 ---- 372.00B ---- 371.90B 361.30 +16.30 345.00 2040 ---- 376.60B ---- 376.50B 365.80 +16.30 349.50 2045 ---- 381.20B ---- 381.20B 370.40 +16.40 354.00 2050 ---- 385.80B ---- 385.80B 375.00 +16.40 358.60 2055 ---- 390.50B ---- 390.50B 379.50 +16.40 363.10 2060 ---- 395.10B ---- 395.10B 384.10 +16.50 367.60 2065 ---- 399.80B ---- 399.80B 388.70 +16.50 372.20 2070 ---- 404.40B ---- 404.40B 393.40 +16.70 376.70 2075 ---- 409.10B ---- 409.00B 398.00 +16.70 381.30 2080 ---- 413.80B ---- 413.80B 402.60 +16.70 385.90 2085 ---- 418.40B ---- 418.40B 407.20 +16.70 390.50 2090 ---- 423.10B ---- 423.10B 411.90 +16.80 395.10 2095 ---- 427.80B ---- 427.80B 416.50 +16.80 399.70 2100 ---- 432.50B ---- 432.50B 421.20 +16.90 404.30 2105 ---- 437.20B ---- 437.20B 425.90 +17.00 408.90 2110 ---- 441.90B ---- 441.90B 430.50 +16.90 413.60 2115 ---- 446.70B ---- 446.70B 435.20 +17.00 418.20 2120 ---- 451.40B ---- 451.40B 439.90 +17.00 422.90 2125 ---- 456.10B ---- 456.10B 444.60 +17.10 427.50 2130 ---- 460.90B ---- 460.90B 449.30 +17.10 432.20 2135 ---- 465.60B ---- 465.50B 454.00 +17.10 436.90 2140 ---- 470.40B ---- 470.40B 458.70 +17.20 441.50 2145 ---- 475.10B ---- 475.00B 463.50 +17.30 446.20 2150 ---- 479.90B ---- 479.90B 468.20 +17.30 450.90 2155 ---- 484.20B ---- 484.20B 472.90 +17.30 455.60 2160 ---- 488.50B ---- 488.50B 477.70 +17.40 460.30 2165 ---- 491.70B ---- 491.50B 482.40 +17.40 465.00 2170 ---- 496.50B ---- 496.30B 487.20 +17.40 469.80 2175 ---- 501.30B ---- 501.10B 491.90 +17.40 474.50 2180 ---- 506.10B ---- 505.90B 496.70 +17.50 479.20 2185 ---- 510.70B ---- 510.70B 501.40 +17.40 484.00 2190 ---- 515.50B ---- 515.50B 506.20 +17.50 488.70 2195 ---- 520.30B ---- 520.30B 511.00 +17.60 493.40 2200 ---- 527.80B ---- 527.80B 515.80 +17.60 498.20 2205 ---- 529.90B ---- 529.90B 520.60 +17.60 503.00 2210 ---- 534.70B ---- 534.20B 525.40 +17.70 507.70 2215 ---- 539.50B ---- 539.50B 530.20 +17.70 512.50 2220 ---- 544.30B ---- 544.30B 535.00 +17.70 517.30 2225 ---- 549.30B ---- 549.10B 539.80 +17.70 522.10 1 2230 ---- 553.80B ---- 553.60B 544.60 +17.80 526.80 2235 ---- 558.80B ---- 558.30B 549.40 +17.80 531.60 1 2240 ---- 563.90B ---- 563.90B 554.20 +17.80 536.40 2245 ---- 568.50B ---- 568.00B 559.00 +17.80 541.20 1 2250 ---- 576.10B ---- 576.00B 563.90 +17.90 546.00 2255 ---- 578.20B ---- 577.70B 568.70 +17.90 550.80 2 2260 ---- 582.90B ---- 582.70B 573.50 +17.80 555.70 2265 ---- 587.60B ---- 587.40B 578.40 +17.90 560.50 2270 ---- 593.00B ---- 592.80B 583.20 +17.90 565.30 1 2275 ---- 597.90B ---- 597.70B 588.10 +18.00 570.10 2280 ---- 602.80B ---- 602.60B 592.90 +17.90 575.00 2290 ---- 612.60B ---- 612.40B 602.70 +18.10 584.60 2300 ---- 624.80B ---- 624.80B 612.40 +18.10 594.30 2310 ---- 632.00B ---- 631.50B 622.20 +18.20 604.00 2320 ---- 641.90B ---- 641.70B 631.90 +18.20 613.70 2325 ---- 646.80B ---- 646.60B 636.80 +18.20 618.60 2330 ---- 651.70B ---- 651.50B 641.70 +18.20 623.50 2340 ---- 661.30B ---- 660.80B 651.50 +18.30 633.20 2350 ---- 673.80B ---- 673.80B 661.30 +18.30 643.00 1 2360 ---- 680.90B ---- 680.40B 671.10 +18.30 652.80 2370 ---- 690.80B ---- 690.30B 681.00 +18.40 662.60 2375 ---- 695.20B ---- 695.20B 685.90 +18.40 667.50 2380 ---- 700.50B ---- 700.30B 690.80 +18.40 672.40 2400 ---- 723.10B ---- 723.10B 710.50 +18.50 692.00 2425 ---- 744.70B ---- 744.70B 735.20 +18.50 716.70 2450 ---- 772.50B ---- 772.50B 760.00 +18.60 741.40 2475 ---- 794.30B ---- 794.10B 784.90 +18.80 766.10 2500 ---- 822.20B ---- 822.20B 809.80 +18.80 791.00 2525 ---- 844.10B ---- 844.10B 834.80 +18.90 815.90 2550 ---- 872.10B ---- 872.10B 859.80 +19.00 840.80 1 2575 ---- 894.10B ---- 893.80B 884.80 +19.00 865.80 2700 ---- 1018.90B ---- 1018.70B 1009.80 +19.00 990.80 OG AUG23 Gold Option PUT 1200 ---- 4.30B ---- 4.30B 4.20 +.40 3.80 1225 ---- 5.10B ---- 5.10B 5.00 +.50 4.50 1250 ---- 6.00B ---- 6.00B 5.90 +.50 5.40 1275 ---- 7.00B ---- 7.00B 7.00 +.60 6.40 30 1300 ---- 8.30B ---- 8.20B 8.20 +.70 7.50 1325 ---- 9.90B ---- 9.90B 9.70 +.90 8.80 1350 ---- 11.70B ---- 11.70B 11.40 +1.00 10.40 40 1375 ---- 13.90B ---- 13.90B 13.40 +1.20 12.20 1390 ---- 15.40B ---- 15.40B 14.70 +1.20 13.50 1400 ---- 16.50B ---- 16.50B 15.80 +1.40 14.40 10 1410 ---- 17.70B ---- 17.70B 16.80 +1.40 15.40 1420 ---- 19.00B ---- 19.00B 18.00 +1.50 16.50 1425 ---- 19.70B ---- 19.70B 18.60 +1.60 17.00 1430 ---- 20.40B ---- 20.40B 19.30 +1.70 17.60 1440 ---- 21.80B ---- 21.80B 20.60 +1.70 18.90 1450 ---- 23.40B ---- 23.40B 22.10 +1.90 20.20 4 1460 ---- 25.10B ---- 25.10B 23.60 +2.00 21.60 1470 ---- 26.80B ---- 26.80B 25.30 +2.20 23.10 1475 ---- 27.80B ---- 27.80B 26.20 +2.30 23.90 1480 ---- 28.70B ---- 28.70B 27.10 +2.40 24.70 1490 ---- 30.80B ---- 30.80B 29.00 +2.60 26.40 1495 ---- 31.80B ---- 31.80B 30.00 +2.70 27.30 1500 ---- 32.90B ---- 32.90B 31.00 +2.80 28.20 1505 ---- 34.10B ---- 34.10B 32.10 +2.90 29.20 1510 ---- 35.20B ---- 35.20B 33.20 +3.00 30.20 1515 ---- 36.40B ---- 36.40B 34.30 +3.10 31.20 1520 ---- 37.70B ---- 37.70B 35.40 +3.20 32.20 1 1525 ---- 38.90B ---- 38.90B 36.60 +3.30 33.30 1 1530 ---- 40.20B ---- 40.20B 37.90 +3.50 34.40 31 1535 ---- 41.60B ---- 41.60B 39.20 +3.60 35.60 1540 ---- 43.00B ---- 43.00B 40.50 +3.70 36.80 1545 ---- 44.40B ---- 44.40B 41.80 +3.80 38.00 1550 ---- 45.90B ---- 45.90B 43.20 +3.90 39.30 10 1555 ---- 47.40B ---- 47.40B 44.70 +4.10 40.60 1560 ---- 48.90B ---- 48.90B 46.10 +4.20 41.90 36 1565 ---- 50.50B ---- 50.50B 47.60 +4.30 43.30 1570 ---- 52.20B ---- 52.20B 49.20 +4.50 44.70 1575 ---- 53.80B ---- 53.80B 50.80 +4.70 46.10 1580 ---- 55.60B ---- 55.60B 52.40 +4.80 47.60 1585 ---- 57.30B ---- 57.30B 54.10 +4.90 49.20 1590 ---- 59.10B ---- 59.10B 55.80 +5.10 50.70 1595 ---- 61.00B ---- 61.00B 57.60 +5.20 52.40 1600 ---- 62.90B ---- 62.90B 59.40 +5.40 62 54.00 437 1605 ---- 64.90B ---- 64.90B 61.30 +5.60 55.70 1610 ---- 66.90B ---- 66.90B 63.20 +5.70 57.50 1615 ---- 68.90B ---- 68.90B 65.20 +5.90 59.30 1620 ---- 71.00B ---- 71.00B 67.10 +6.00 61.10 1625 ---- 73.20B ---- 73.20B 69.20 +6.20 63.00 1630 ---- 75.40B ---- 75.40B 71.30 +6.40 64.90 1 1635 ---- 77.60B ---- 77.60B 73.40 +6.50 66.90 1640 ---- 79.90B ---- 79.90B 75.60 +6.70 68.90 1645 ---- 82.20B ---- 82.20B 77.80 +6.80 1 71.00 2 1650 ---- 84.60B ---- 84.60B 80.10 +7.00 73.10 4 28 1655 ---- 87.00B ---- 87.00B 82.50 +7.20 75.30 1660 ---- 89.50B ---- 89.50B 84.80 +7.30 77.50 1665 ---- 92.10B ---- 92.10B 87.30 +7.50 79.80 1 1670 ---- 94.60B ---- 94.60B 89.70 +7.60 82.10 1 1675 ---- 97.30B ---- 97.30B 92.30 +7.90 84.40 1680 ---- 100.00B ---- 100.00B 94.80 +8.00 86.80 1685 ---- 102.70B ---- 102.70B 97.50 +8.20 89.30 1690 ---- 105.50B ---- 105.50B 100.10 +8.30 91.80 1695 ---- 108.30B ---- 108.30B 102.90 +8.60 94.30 1700 ---- 111.20B ---- 111.20B 105.60 +8.70 20 96.90 41 92 1705 ---- 114.10B ---- 114.10B 108.50 +8.90 99.60 1710 ---- 117.10B ---- 117.10B 111.30 +9.00 102.30 1715 ---- 120.10B ---- 120.10B 114.20 +9.20 105.00 1720 ---- 123.10B ---- 123.10B 117.20 +9.40 107.80 1725 ---- 126.20B ---- 126.20B 120.20 +9.50 110.70 1730 ---- 129.40B ---- 129.40B 123.20 +9.70 113.50 1735 ---- 132.60B ---- 132.60B 126.30 +9.80 116.50 1740 ---- 135.80B ---- 135.80B 129.50 +10.10 119.40 1745 ---- 139.10B ---- 139.10B 132.60 +10.20 122.40 1750 ---- 142.40B ---- 142.40B 135.90 +10.40 125.50 14 1755 ---- 145.80B ---- 145.80B 139.10 +10.50 128.60 1760 ---- 149.10B ---- 149.10B 142.40 +10.70 131.70 1765 ---- 152.60B ---- 152.60B 145.80 +10.90 134.90 1770 ---- 156.00B ---- 156.00B 149.10 +11.00 138.10 1775 ---- 159.50B ---- 159.50B 152.50 +11.10 141.40 300 1780 ---- 163.10B ---- 163.10B 156.00 +11.30 144.70 1785 ---- 166.70B ---- 166.70B 159.50 +11.40 148.10 1790 ---- 170.30B ---- 170.30B 163.00 +11.60 151.40 1795 ---- 173.90B ---- 173.90B 166.50 +11.70 154.80 1800 ---- 177.60B ---- 177.60B 170.10 +11.80 40 158.30 18 18 1805 ---- 181.30B ---- 181.30B 173.70 +11.90 161.80 1810 ---- 185.00B ---- 185.00B 177.40 +12.10 165.30 1815 ---- 188.80B ---- 188.80B 181.10 +12.20 168.90 1820 ---- 192.60B ---- 192.60B 184.80 +12.40 172.40 1825 ---- 196.40B ---- 196.40B 188.50 +12.40 176.10 350 1830 ---- 200.30B ---- 200.30B 192.30 +12.60 179.70 1835 ---- 204.10B ---- 204.10B 196.10 +12.70 183.40 1840 ---- 208.00B ---- 208.00B 199.90 +12.80 187.10 1845 ---- 212.00B ---- 212.00B 203.80 +13.00 190.80 1850 ---- 215.90B ---- 215.90B 207.70 +13.10 194.60 1855 ---- 219.90B ---- 219.90B 211.60 +13.20 198.40 1860 ---- 223.90B ---- 223.90B 215.50 +13.30 202.20 1865 ---- 227.90B ---- 227.90B 219.50 +13.40 206.10 1870 ---- 232.00B ---- 232.00B 223.40 +13.40 210.00 1875 ---- 236.00B ---- 236.00B 227.40 +13.50 213.90 1880 ---- 240.10B ---- 240.10B 231.50 +13.70 217.80 1885 ---- 244.20B ---- 244.20B 235.50 +13.80 221.70 1890 ---- 248.40B ---- 248.40B 239.60 +13.90 225.70 1895 ---- 252.50B ---- 252.50B 243.70 +14.00 229.70 1900 ---- 256.70B ---- 256.70B 247.80 +14.10 233.70 1905 ---- 260.90B ---- 260.90B 251.90 +14.20 237.70 1 1 1910 ---- 265.10B ---- 265.10B 256.00 +14.20 241.80 1 1 1915 ---- 269.30B ---- 269.30B 260.20 +14.30 245.90 2 2 1920 ---- 273.60B ---- 273.60B 264.40 +14.50 249.90 1925 ---- 277.80B ---- 277.80B 268.60 +14.50 254.10 1930 ---- 282.10B ---- 282.10B 272.80 +14.60 258.20 1935 ---- 286.40B ---- 286.40B 277.00 +14.70 262.30 1940 ---- 290.70B ---- 290.70B 281.30 +14.80 266.50 1945 ---- 295.00B ---- 295.00B 285.60 +14.90 270.70 1950 ---- 299.40B ---- 299.40B 289.80 +14.90 274.90 1955 ---- 303.70B ---- 303.70B 294.10 +15.00 279.10 1960 ---- 308.10B ---- 308.10B 298.40 +15.00 283.40 1965 ---- 312.50B ---- 312.50B 302.80 +15.20 287.60 1970 ---- 316.80B ---- 316.80B 307.10 +15.20 291.90 1975 ---- 321.30B ---- 321.30B 311.50 +15.30 296.20 1980 ---- 325.70B ---- 325.70B 315.80 +15.30 300.50 1985 ---- 330.10B ---- 330.10B 320.20 +15.40 304.80 1990 ---- 334.60B ---- 334.60B 324.60 +15.50 309.10 1995 ---- 339.00B ---- 339.00B 329.00 +15.60 313.40 2000 ---- 343.50B ---- 343.50B 333.40 +15.60 317.80 2005 ---- 348.00B ---- 348.00B 337.90 +15.70 322.20 2010 ---- 352.50B ---- 352.50B 342.30 +15.70 326.60 2015 ---- 357.00B ---- 357.00B 346.80 +15.80 331.00 2020 ---- 361.50B ---- 361.50B 351.30 +15.90 335.40 2025 ---- 366.00B ---- 366.00B 355.70 +15.90 339.80 2030 ---- 370.60B ---- 370.60B 360.20 +16.00 344.20 2035 ---- 375.10B ---- 375.10B 364.70 +16.00 348.70 2040 ---- 379.70B ---- 379.60B 369.20 +16.10 353.10 2045 ---- 384.30B ---- 384.30B 373.80 +16.20 357.60 2050 ---- 388.80B ---- 388.80B 378.30 +16.20 362.10 2055 ---- 393.40B ---- 393.40B 382.80 +16.30 366.50 2060 ---- 398.00B ---- 398.00B 387.40 +16.40 371.00 2065 ---- 402.60B ---- 402.60B 391.90 +16.30 375.60 2070 ---- 407.20B ---- 407.20B 396.50 +16.40 380.10 2075 ---- 411.90B ---- 411.90B 401.10 +16.50 384.60 2080 ---- 416.50B ---- 416.50B 405.70 +16.60 389.10 2085 ---- 421.10B ---- 421.10B 410.30 +16.60 393.70 2090 ---- 425.80B ---- 425.80B 414.90 +16.70 398.20 2095 ---- 430.40B ---- 430.40B 419.50 +16.70 402.80 2100 ---- 435.10B ---- 435.10B 424.10 +16.70 407.40 2105 ---- 439.80B ---- 439.80B 428.70 +16.70 412.00 2110 ---- 444.40B ---- 444.40B 433.30 +16.80 416.50 2115 ---- 449.10B ---- 449.10B 438.00 +16.90 421.10 2120 ---- 453.80B ---- 453.80B 442.60 +16.90 425.70 2125 ---- 458.50B ---- 458.40B 447.30 +16.90 430.40 2130 ---- 463.20B ---- 463.10B 451.90 +16.90 435.00 2135 ---- 467.90B ---- 467.80B 456.60 +17.00 439.60 2140 ---- 472.60B ---- 472.50B 461.30 +17.10 444.20 2145 ---- 477.30B ---- 477.30B 466.00 +17.10 448.90 2150 ---- 482.00B ---- 482.00B 470.60 +17.10 453.50 2155 ---- 486.80B ---- 486.80B 475.30 +17.10 458.20 2160 ---- 491.50B ---- 491.40B 480.00 +17.10 462.90 2165 ---- 496.30B ---- 496.30B 484.70 +17.20 467.50 2170 ---- 501.00B ---- 500.90B 489.40 +17.20 472.20 2175 ---- 505.70B ---- 505.70B 494.20 +17.30 476.90 2180 ---- 510.50B ---- 510.40B 498.90 +17.30 481.60 2185 ---- 515.30B ---- 515.30B 503.60 +17.30 486.30 2190 ---- 519.70B ---- 519.70B 508.30 +17.30 491.00 2195 ---- 524.40B ---- 524.40B 513.10 +17.40 495.70 2200 ---- 529.60B ---- 529.60B 517.80 +17.40 500.40 2205 ---- 532.40B ---- 532.40B 522.60 +17.50 505.10 2210 ---- 533.40B ---- 533.40B 527.30 +17.50 509.80 2215 ---- 533.10B ---- 533.10B 532.10 +17.50 514.60 2220 ---- ---- ---- ---- 536.90 +17.60 519.30 2225 ---- ---- ---- ---- 541.60 +17.50 524.10 2230 ---- ---- ---- ---- 546.40 +17.60 528.80 2235 ---- ---- ---- ---- 551.20 +17.60 533.60 2240 ---- ---- ---- ---- 556.00 +17.70 538.30 2245 ---- ---- ---- ---- 560.80 +17.70 543.10 2250 ---- 577.60B ---- 577.60B 565.60 +17.80 547.80 2255 ---- ---- ---- ---- 570.40 +17.80 552.60 2260 ---- ---- ---- ---- 575.20 +17.80 557.40 2265 ---- ---- ---- ---- 580.00 +17.80 562.20 2270 ---- ---- ---- ---- 584.80 +17.80 567.00 2275 ---- ---- ---- ---- 589.60 +17.80 571.80 2280 ---- ---- ---- ---- 594.40 +17.80 576.60 2290 ---- ---- ---- ---- 604.10 +17.90 586.20 2300 ---- 626.00B ---- 626.00B 613.80 +18.00 595.80 2310 ---- ---- ---- ---- 623.40 +18.00 605.40 2320 ---- ---- ---- ---- 633.10 +18.00 615.10 2325 ---- ---- ---- ---- 638.00 +18.10 619.90 2330 ---- ---- ---- ---- 642.90 +18.10 624.80 2340 ---- ---- ---- ---- 652.60 +18.10 634.50 2350 ---- 674.70B ---- 674.70B 662.30 +18.10 644.20 2360 ---- ---- ---- ---- 672.10 +18.20 653.90 2370 ---- ---- ---- ---- 681.90 +18.30 663.60 2 2375 ---- ---- ---- ---- 686.80 +18.30 668.50 2 2380 ---- ---- ---- ---- 691.70 +18.30 673.40 1 2400 ---- 723.70B ---- 723.60B 711.30 +18.40 692.90 6 2425 ---- ---- ---- ---- 735.90 +18.50 717.40 2450 ---- 773.00B ---- 773.00B 760.50 +18.50 742.00 1 2475 ---- ---- ---- ---- 785.20 +18.60 766.60 2500 ---- 822.50B ---- 822.40B 810.00 +18.70 791.30 3 2525 ---- ---- ---- ---- 834.90 +18.80 816.10 2550 ---- 872.10B ---- 872.10B 859.80 +18.90 840.90 2575 ---- ---- ---- ---- 884.80 +19.00 865.80 2600 ---- 922.10B ---- 922.10B 909.80 +19.00 890.80 3000 ---- ---- ---- ---- 1309.80 +19.00 1290.80 4000 ---- ---- ---- ---- 2309.80 +19.00 2290.80 OG SEP23 Gold Option PUT 1200 ---- 4.70B ---- 4.70B 4.90 +.50 4.40 1225 ---- 5.50B ---- 5.50B 5.70 +.50 5.20 1250 ---- 6.50B ---- 6.50B 6.70 +.50 6.20 1275 ---- 7.50B ---- 7.50B 7.90 +.70 7.20 1300 ---- 8.90B ---- 8.80B 9.20 +.70 8.50 1325 ---- 10.50B ---- 10.50B 10.80 +.90 9.90 1350 ---- 12.50B ---- 12.50B 12.60 +1.00 11.60 1375 ---- 14.80B ---- 14.80B 14.80 +1.30 13.50 1400 ---- 17.50B ---- 17.50B 17.30 +1.40 15.90 1410 ---- 18.70B ---- 18.70B 18.40 +1.50 16.90 1420 ---- 20.00B ---- 20.00B 19.60 +1.60 18.00 1425 ---- 20.70B ---- 20.70B 20.30 +1.70 18.60 1430 ---- 21.40B ---- 21.40B 20.90 +1.70 19.20 1440 ---- 22.90B ---- 22.90B 22.30 +1.90 20.40 1450 ---- 24.40B ---- 24.40B 23.80 +2.00 21.80 1460 ---- 26.10B ---- 26.10B 25.30 +2.10 23.20 1470 ---- 27.80B ---- 27.80B 27.00 +2.30 24.70 1475 ---- 28.80B ---- 28.80B 27.90 +2.40 25.50 1480 ---- 29.70B ---- 29.70B 28.80 +2.40 26.40 1490 ---- 31.70B ---- 31.70B 30.70 +2.60 28.10 1500 ---- 33.80B ---- 33.80B 32.70 +2.80 29.90 1505 ---- 34.90B ---- 34.90B 33.70 +2.80 30.90 1510 ---- 36.10B ---- 36.10B 34.80 +2.90 31.90 1515 ---- 37.20B ---- 37.20B 35.90 +3.00 32.90 1520 ---- 38.50B ---- 38.50B 37.10 +3.20 33.90 1525 ---- 39.70B ---- 39.70B 38.30 +3.30 35.00 1530 ---- 41.00B ---- 41.00B 39.50 +3.40 36.10 1535 ---- 42.30B ---- 42.30B 40.80 +3.50 37.30 1540 ---- 43.60B ---- 43.60B 42.00 +3.50 38.50 1545 ---- 45.00B ---- 45.00B 43.40 +3.70 39.70 1550 ---- 46.40B ---- 46.30B 44.70 +3.80 40.90 1160 1555 ---- 47.80B ---- 47.80B 46.10 +3.90 42.20 1560 ---- 49.30B ---- 49.30B 47.60 +4.10 43.50 1565 ---- 50.90B ---- 50.80B 49.00 +4.20 44.80 1570 ---- 52.50B ---- 52.50B 50.60 +4.40 46.20 1575 ---- 54.10B ---- 54.00B 52.10 +4.40 47.70 1580 ---- 55.80B ---- 55.80B 53.70 +4.60 49.10 1585 ---- 57.50B ---- 57.50B 55.40 +4.80 50.60 1590 ---- 59.20B ---- 59.20B 57.00 +4.90 52.10 1595 ---- 61.00B ---- 61.00B 58.80 +5.10 53.70 1600 ---- 62.80B ---- 62.80B 60.50 +5.20 55.30 3 1605 ---- 64.70B ---- 64.70B 62.30 +5.30 57.00 1610 ---- 66.60B ---- 66.60B 64.20 +5.50 58.70 1615 ---- 68.60B ---- 68.60B 66.10 +5.70 60.40 1620 ---- 70.60B ---- 70.60B 68.00 +5.80 62.20 1625 ---- 72.70B ---- 72.70B 70.00 +6.00 64.00 1630 ---- 74.80B ---- 74.80B 72.00 +6.10 65.90 1635 ---- 76.90B ---- 76.90B 74.10 +6.30 67.80 1640 ---- 79.10B ---- 79.10B 76.20 +6.40 69.80 1645 ---- 81.40B ---- 81.40B 78.30 +6.50 71.80 1650 ---- 83.60B ---- 83.60B 80.50 +6.70 73.80 1655 ---- 86.00B ---- 86.00B 82.80 +6.90 75.90 1660 ---- 88.40B ---- 88.40B 85.10 +7.00 78.10 1665 ---- 90.80B ---- 90.80B 87.40 +7.20 80.20 1670 ---- 93.20B ---- 93.20B 89.80 +7.30 82.50 1675 ---- 95.70B ---- 95.70B 92.20 +7.50 84.70 1680 ---- 98.30B ---- 98.30B 94.70 +7.70 87.00 1685 ---- 100.90B ---- 100.90B 97.20 +7.80 89.40 1690 ---- 103.60B ---- 103.60B 99.80 +8.00 91.80 1695 ---- 106.20B ---- 106.20B 102.40 +8.10 94.30 1700 ---- 109.00B ---- 109.00B 105.00 +8.20 96.80 1705 111.80 111.80 111.80 106.80A 107.70 +8.40 1 99.30 10 1710 ---- 114.60B ---- 114.60B 110.40 +8.50 101.90 1715 ---- 117.50B ---- 117.50B 113.20 +8.70 104.50 1720 ---- 120.40B ---- 120.40B 116.00 +8.80 107.20 1725 ---- 123.30B ---- 123.30B 118.90 +9.00 109.90 1730 ---- 126.30B ---- 126.30B 121.80 +9.10 112.70 1735 ---- 129.40B ---- 129.40B 124.80 +9.30 115.50 1740 ---- 132.40B ---- 132.40B 127.70 +9.40 118.30 1745 ---- 135.60B ---- 135.60B 130.80 +9.60 121.20 1750 ---- 138.70B ---- 138.70B 133.80 +9.70 124.10 1755 ---- 141.90B ---- 141.90B 137.00 +9.90 127.10 1760 ---- 145.20B ---- 145.20B 140.10 +10.00 130.10 1765 ---- 148.40B ---- 148.40B 143.30 +10.20 133.10 1770 ---- 151.80B ---- 151.80B 146.50 +10.30 136.20 1775 ---- 155.10B ---- 155.10B 149.80 +10.50 139.30 1780 ---- 158.50B ---- 158.50B 153.10 +10.70 142.40 1785 ---- 161.90B ---- 161.90B 156.50 +10.90 145.60 1790 ---- 165.40B ---- 165.40B 159.80 +10.90 148.90 1795 ---- 168.90B ---- 168.90B 163.20 +11.10 152.10 1800 ---- 172.40B ---- 172.40B 166.70 +11.30 155.40 1805 ---- 175.90B ---- 175.90B 170.10 +11.30 158.80 1810 ---- 179.50B ---- 179.50B 173.70 +11.50 162.20 1815 ---- 183.10B ---- 183.10B 177.20 +11.60 165.60 1820 ---- 186.80B ---- 186.80B 180.80 +11.80 169.00 1825 ---- 190.50B ---- 190.50B 184.30 +11.80 172.50 1830 ---- 194.20B ---- 194.20B 188.00 +12.00 176.00 1835 ---- 197.90B ---- 197.90B 191.60 +12.10 179.50 1840 ---- 201.70B ---- 201.70B 195.30 +12.20 183.10 1845 ---- 205.40B ---- 205.40B 199.00 +12.30 186.70 1 1850 ---- 209.30B ---- 209.30B 202.80 +12.50 190.30 1855 ---- 213.10B ---- 213.10B 206.50 +12.50 194.00 1860 ---- 217.00B ---- 217.00B 210.30 +12.60 197.70 1865 ---- 220.90B ---- 220.90B 214.20 +12.80 201.40 1870 ---- 224.80B ---- 224.80B 218.00 +12.90 205.10 1 1875 ---- 228.70B ---- 228.70B 221.90 +13.00 208.90 1880 ---- 232.70B ---- 232.70B 225.80 +13.10 212.70 1885 ---- 236.70B ---- 236.70B 229.70 +13.20 216.50 1 1890 ---- 240.70B ---- 240.70B 233.60 +13.30 220.30 1 1895 ---- 244.70B ---- 244.70B 237.60 +13.40 224.20 1900 ---- 248.80B ---- 248.80B 241.60 +13.60 228.00 1905 ---- 252.80B ---- 252.80B 245.60 +13.70 231.90 1 1910 ---- 256.90B ---- 256.90B 249.60 +13.70 235.90 1915 ---- 261.00B ---- 261.00B 253.70 +13.90 239.80 1 1920 ---- 265.20B ---- 265.20B 257.70 +13.90 243.80 1 1925 ---- 269.30B ---- 269.30B 261.80 +14.00 247.80 1930 ---- 273.50B ---- 273.50B 265.90 +14.10 251.80 1935 ---- 277.70B ---- 277.70B 270.00 +14.20 255.80 1940 ---- 281.90B ---- 281.90B 274.20 +14.30 259.90 1 1945 ---- 286.10B ---- 286.10B 278.30 +14.30 264.00 1 1950 ---- 290.40B ---- 290.40B 282.50 +14.40 268.10 1955 ---- 294.60B ---- 294.60B 286.70 +14.50 272.20 1960 ---- 298.90B ---- 298.90B 290.90 +14.60 276.30 1965 ---- 303.20B ---- 303.20B 295.10 +14.70 280.40 1970 ---- 307.50B ---- 307.50B 299.40 +14.80 284.60 1975 ---- 311.80B ---- 311.80B 303.60 +14.80 288.80 1980 ---- 316.10B ---- 316.10B 307.90 +14.90 293.00 1985 ---- 320.50B ---- 320.50B 312.20 +15.00 297.20 1990 ---- 324.80B ---- 324.80B 316.50 +15.10 301.40 1995 ---- 329.20B ---- 329.20B 320.80 +15.10 305.70 2000 ---- 333.60B ---- 333.60B 325.10 +15.20 309.90 2005 ---- 338.00B ---- 338.00B 329.50 +15.30 314.20 2010 ---- 342.40B ---- 342.40B 333.80 +15.30 318.50 2015 ---- 346.80B ---- 346.80B 338.20 +15.40 322.80 2020 ---- 351.20B ---- 351.20B 342.60 +15.50 327.10 2025 ---- 355.70B ---- 355.70B 347.00 +15.60 331.40 2030 ---- 360.10B ---- 360.10B 351.40 +15.70 335.70 2035 ---- 364.60B ---- 364.60B 355.80 +15.70 340.10 2040 ---- 369.10B ---- 369.10B 360.20 +15.80 344.40 2045 ---- 373.60B ---- 373.60B 364.60 +15.80 348.80 2050 ---- 378.10B ---- 378.10B 369.10 +15.90 353.20 2055 ---- 382.60B ---- 382.60B 373.50 +15.90 357.60 2060 ---- 387.10B ---- 387.10B 378.00 +16.00 362.00 2065 ---- 391.60B ---- 391.60B 382.50 +16.10 366.40 2070 ---- 396.10B ---- 396.10B 386.90 +16.10 370.80 2075 ---- 400.70B ---- 400.70B 391.40 +16.10 375.30 2080 ---- 405.30B ---- 405.30B 395.90 +16.20 379.70 2085 ---- 409.80B ---- 409.80B 400.50 +16.30 384.20 2090 ---- 414.40B ---- 414.40B 405.00 +16.40 388.60 2095 ---- 419.00B ---- 419.00B 409.50 +16.40 393.10 2100 ---- 423.60B ---- 423.60B 414.00 +16.40 397.60 2105 ---- 428.20B ---- 428.20B 418.60 +16.50 402.10 2110 ---- 432.80B ---- 432.80B 423.10 +16.50 406.60 2115 ---- 437.40B ---- 437.40B 427.70 +16.60 411.10 2120 ---- 442.00B ---- 442.00B 432.30 +16.70 415.60 2125 ---- 446.60B ---- 446.60B 436.90 +16.70 420.20 2130 ---- 451.30B ---- 451.30B 441.40 +16.70 424.70 2135 ---- 455.90B ---- 455.90B 446.00 +16.70 429.30 2140 ---- 460.50B ---- 460.50B 450.60 +16.80 433.80 2145 ---- 465.20B ---- 465.20B 455.20 +16.80 438.40 2150 ---- 469.80B ---- 469.80B 459.90 +16.90 443.00 2155 ---- 474.50B ---- 474.50B 464.50 +16.90 447.60 2160 ---- 479.20B ---- 479.20B 469.10 +16.90 452.20 2165 ---- 483.90B ---- 483.90B 473.70 +16.90 456.80 2170 ---- 488.50B ---- 488.50B 478.40 +17.00 461.40 2175 ---- 493.20B ---- 493.20B 483.00 +17.00 466.00 2180 ---- 497.90B ---- 497.90B 487.70 +17.10 470.60 2185 ---- 502.60B ---- 502.60B 492.30 +17.10 475.20 2190 ---- 507.30B ---- 507.30B 497.00 +17.10 479.90 2195 ---- 512.00B ---- 512.00B 501.70 +17.20 484.50 2200 ---- 516.80B ---- 516.80B 506.40 +17.20 489.20 2205 ---- 521.50B ---- 521.50B 511.00 +17.20 493.80 2210 ---- 526.20B ---- 526.20B 515.70 +17.20 498.50 2215 ---- 531.00B ---- 531.00B 520.40 +17.30 503.10 2220 ---- 535.70B ---- 535.70B 525.10 +17.30 507.80 2225 ---- 540.40B ---- 540.40B 529.80 +17.30 512.50 2230 ---- 545.20B ---- 545.20B 534.60 +17.40 517.20 2235 ---- 550.00B ---- 550.00B 539.30 +17.40 521.90 2240 ---- 554.70B ---- 554.70B 544.00 +17.40 526.60 2245 ---- 559.50B ---- 559.50B 548.70 +17.40 531.30 2250 ---- 564.20B ---- 564.20B 553.50 +17.50 536.00 2255 ---- 568.50B ---- 568.50B 558.20 +17.50 540.70 2260 ---- 573.00B ---- 573.00B 562.90 +17.50 545.40 2265 ---- 577.70B ---- 577.70B 567.70 +17.60 550.10 2270 ---- 582.50B ---- 582.50B 572.40 +17.60 554.80 2275 ---- 584.70B ---- 584.70B 577.20 +17.60 559.60 2 2280 ---- 585.50B ---- 585.50B 582.00 +17.70 564.30 2290 ---- ---- ---- ---- 591.50 +17.70 573.80 2300 ---- 612.10B ---- 612.10B 601.10 +17.80 583.30 2310 ---- ---- ---- ---- 610.60 +17.80 592.80 2320 ---- ---- ---- ---- 620.20 +17.80 602.40 2325 ---- ---- ---- ---- 625.00 +17.80 607.20 2330 ---- ---- ---- ---- 629.80 +17.80 612.00 2340 ---- ---- ---- ---- 639.50 +18.00 621.50 2350 ---- 660.50B ---- 660.50B 649.10 +18.00 631.10 2360 ---- ---- ---- ---- 658.80 +18.00 640.80 2370 ---- ---- ---- ---- 668.50 +18.10 650.40 2375 ---- ---- ---- ---- 673.30 +18.10 655.20 2380 ---- ---- ---- ---- 678.20 +18.20 660.00 2400 ---- 709.10B ---- 709.10B 697.60 +18.20 679.40 2425 ---- ---- ---- ---- 722.00 +18.30 703.70 2450 ---- 758.00B ---- 758.00B 746.40 +18.40 728.00 2475 ---- ---- ---- ---- 770.90 +18.40 752.50 2490 ---- ---- ---- ---- 785.70 +18.50 767.20 2500 ---- 807.20B ---- 807.20B 795.50 +18.50 777.00 2525 ---- ---- ---- ---- 820.20 +18.60 801.60 2550 ---- 856.60B ---- 856.60B 845.00 +18.70 826.30 2575 ---- ---- ---- ---- 869.80 +18.80 851.00 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.90 +.40 3.50 1225 ---- ---- ---- ---- 5.00 +.60 4.40 1250 ---- ---- ---- ---- 6.20 +.70 5.50 1275 ---- ---- ---- ---- 7.70 +.90 6.80 1300 ---- ---- ---- ---- 9.40 +1.00 8.40 1325 ---- ---- ---- ---- 11.50 +1.30 10.20 1350 ---- ---- ---- ---- 13.90 +1.50 12.40 1375 ---- ---- ---- ---- 16.70 +1.80 14.90 1400 ---- ---- ---- ---- 19.90 +2.00 17.90 1410 ---- ---- ---- ---- 21.30 +2.10 19.20 1420 ---- ---- ---- ---- 22.80 +2.30 20.50 1425 ---- ---- ---- ---- 23.60 +2.40 21.20 1430 ---- ---- ---- ---- 24.40 +2.40 22.00 1440 ---- ---- ---- ---- 26.10 +2.60 23.50 1450 ---- ---- ---- ---- 27.90 +2.80 25.10 1460 ---- ---- ---- ---- 29.70 +2.90 26.80 1470 ---- ---- ---- ---- 31.70 +3.10 28.60 1475 ---- ---- ---- ---- 32.70 +3.20 29.50 1480 ---- ---- ---- ---- 33.70 +3.20 30.50 1490 ---- ---- ---- ---- 35.90 +3.40 32.50 1500 ---- ---- ---- ---- 38.20 +3.60 34.60 1505 ---- ---- ---- ---- 39.30 +3.70 35.60 1510 ---- ---- ---- ---- 40.50 +3.70 36.80 1515 ---- ---- ---- ---- 41.80 +3.90 37.90 1520 ---- ---- ---- ---- 43.00 +3.90 39.10 1525 ---- ---- ---- ---- 44.30 +4.00 40.30 1530 ---- ---- ---- ---- 45.60 +4.10 41.50 1535 ---- ---- ---- ---- 47.00 +4.30 42.70 1540 ---- ---- ---- ---- 48.40 +4.40 44.00 1545 ---- ---- ---- ---- 49.80 +4.40 45.40 1550 ---- ---- ---- ---- 51.20 +4.50 46.70 1555 ---- ---- ---- ---- 52.70 +4.60 48.10 1560 ---- ---- ---- ---- 54.20 +4.70 49.50 1565 ---- ---- ---- ---- 55.80 +4.90 50.90 1570 ---- ---- ---- ---- 57.40 +5.00 52.40 1575 ---- ---- ---- ---- 59.00 +5.10 53.90 1580 ---- ---- ---- ---- 60.60 +5.10 55.50 1585 ---- ---- ---- ---- 62.30 +5.20 57.10 1590 ---- ---- ---- ---- 64.00 +5.30 58.70 1595 ---- ---- ---- ---- 65.80 +5.50 60.30 1600 ---- ---- ---- ---- 67.60 +5.60 62.00 1605 ---- ---- ---- ---- 69.40 +5.70 63.70 1610 ---- ---- ---- ---- 71.30 +5.80 65.50 1615 ---- ---- ---- ---- 73.20 +5.90 67.30 1620 ---- ---- ---- ---- 75.10 +6.00 69.10 1625 ---- ---- ---- ---- 77.10 +6.10 71.00 1630 ---- ---- ---- ---- 79.20 +6.30 72.90 1635 ---- ---- ---- ---- 81.20 +6.30 74.90 1640 ---- ---- ---- ---- 83.30 +6.40 76.90 1645 ---- ---- ---- ---- 85.50 +6.60 78.90 1650 ---- ---- ---- ---- 87.70 +6.70 81.00 1655 ---- ---- ---- ---- 89.90 +6.80 83.10 1660 ---- ---- ---- ---- 92.20 +6.90 85.30 1665 ---- ---- ---- ---- 94.50 +7.00 87.50 1670 ---- ---- ---- ---- 96.90 +7.20 89.70 1675 ---- ---- ---- ---- 99.30 +7.30 92.00 1680 ---- ---- ---- ---- 101.80 +7.50 94.30 1685 ---- ---- ---- ---- 104.30 +7.60 96.70 1690 ---- ---- ---- ---- 106.90 +7.80 99.10 1695 ---- ---- ---- ---- 109.50 +8.00 101.50 1700 ---- ---- ---- ---- 112.10 +8.10 104.00 1705 ---- ---- ---- ---- 114.80 +8.20 106.60 1710 ---- ---- ---- ---- 117.50 +8.30 109.20 1715 ---- ---- ---- ---- 120.30 +8.50 111.80 1720 ---- ---- ---- ---- 123.10 +8.70 114.40 1725 ---- ---- ---- ---- 126.00 +8.90 117.10 1730 ---- ---- ---- ---- 128.90 +9.00 119.90 1735 ---- ---- ---- ---- 131.80 +9.10 122.70 1740 ---- ---- ---- ---- 134.80 +9.30 125.50 1745 ---- ---- ---- ---- 137.90 +9.50 128.40 1750 ---- ---- ---- ---- 140.90 +9.70 131.20 1755 ---- ---- ---- ---- 144.00 +9.80 134.20 1760 ---- ---- ---- ---- 147.20 +10.00 137.20 1765 ---- ---- ---- ---- 150.30 +10.10 140.20 1770 ---- ---- ---- ---- 153.50 +10.30 143.20 1775 ---- ---- ---- ---- 156.80 +10.50 146.30 1780 ---- ---- ---- ---- 160.00 +10.60 149.40 1785 ---- ---- ---- ---- 163.30 +10.80 152.50 1790 ---- ---- ---- ---- 166.70 +11.00 155.70 1795 ---- ---- ---- ---- 170.00 +11.10 158.90 1800 ---- ---- ---- ---- 173.40 +11.20 162.20 1805 ---- ---- ---- ---- 176.80 +11.30 165.50 1810 ---- ---- ---- ---- 180.20 +11.40 168.80 1815 ---- ---- ---- ---- 183.70 +11.60 172.10 1820 ---- ---- ---- ---- 187.20 +11.70 175.50 1825 ---- ---- ---- ---- 190.70 +11.90 178.80 1830 ---- ---- ---- ---- 194.20 +11.90 182.30 1835 ---- ---- ---- ---- 197.80 +12.10 185.70 1840 ---- ---- ---- ---- 201.40 +12.20 189.20 1845 ---- ---- ---- ---- 205.00 +12.30 192.70 1850 ---- ---- ---- ---- 208.60 +12.40 196.20 1855 ---- ---- ---- ---- 212.30 +12.50 199.80 1860 ---- ---- ---- ---- 216.00 +12.70 203.30 1865 ---- ---- ---- ---- 219.70 +12.70 207.00 1870 ---- ---- ---- ---- 223.40 +12.80 210.60 1875 ---- ---- ---- ---- 227.10 +12.80 214.30 1880 ---- ---- ---- ---- 230.90 +13.00 217.90 1885 ---- ---- ---- ---- 234.70 +13.00 221.70 1890 ---- ---- ---- ---- 238.50 +13.10 225.40 1895 ---- ---- ---- ---- 242.40 +13.20 229.20 1900 ---- ---- ---- ---- 246.30 +13.30 233.00 1905 ---- ---- ---- ---- 250.20 +13.40 236.80 1910 ---- ---- ---- ---- 254.10 +13.50 240.60 1915 ---- ---- ---- ---- 258.00 +13.50 244.50 1920 ---- ---- ---- ---- 262.00 +13.60 248.40 1925 ---- ---- ---- ---- 266.00 +13.70 252.30 1930 ---- ---- ---- ---- 270.00 +13.80 256.20 1935 ---- ---- ---- ---- 274.00 +13.80 260.20 1940 ---- ---- ---- ---- 278.10 +13.90 264.20 1945 ---- ---- ---- ---- 282.10 +13.90 268.20 1950 ---- ---- ---- ---- 286.20 +14.00 272.20 1955 ---- ---- ---- ---- 290.40 +14.10 276.30 1960 ---- ---- ---- ---- 294.50 +14.20 280.30 1965 ---- ---- ---- ---- 298.70 +14.30 284.40 1970 ---- ---- ---- ---- 302.90 +14.30 288.60 1975 ---- ---- ---- ---- 307.10 +14.40 292.70 1980 ---- ---- ---- ---- 311.30 +14.40 296.90 1985 ---- ---- ---- ---- 315.50 +14.50 301.00 1990 ---- ---- ---- ---- 319.80 +14.60 305.20 1995 ---- ---- ---- ---- 324.10 +14.70 309.40 2000 ---- ---- ---- ---- 328.40 +14.70 313.70 2005 ---- ---- ---- ---- 332.70 +14.80 317.90 2010 ---- ---- ---- ---- 337.00 +14.80 322.20 2015 ---- ---- ---- ---- 341.40 +14.90 326.50 2020 ---- ---- ---- ---- 345.70 +14.90 330.80 2025 ---- ---- ---- ---- 350.10 +15.00 335.10 2030 ---- ---- ---- ---- 354.50 +15.10 339.40 2035 ---- ---- ---- ---- 358.90 +15.20 343.70 2040 ---- ---- ---- ---- 363.30 +15.20 348.10 2045 ---- ---- ---- ---- 367.70 +15.30 352.40 2050 ---- ---- ---- ---- 372.10 +15.30 356.80 2055 ---- ---- ---- ---- 376.60 +15.40 361.20 2060 ---- ---- ---- ---- 381.00 +15.50 365.50 2065 ---- ---- ---- ---- 385.50 +15.60 369.90 2070 ---- ---- ---- ---- 389.90 +15.50 374.40 2075 ---- ---- ---- ---- 394.40 +15.60 378.80 2080 ---- ---- ---- ---- 398.90 +15.70 383.20 2085 ---- ---- ---- ---- 403.40 +15.80 387.60 2090 ---- ---- ---- ---- 407.90 +15.80 392.10 2095 ---- ---- ---- ---- 412.40 +15.90 396.50 2100 ---- ---- ---- ---- 416.90 +15.90 401.00 2105 ---- ---- ---- ---- 421.40 +16.00 405.40 2110 ---- ---- ---- ---- 425.90 +16.00 409.90 2115 ---- ---- ---- ---- 430.50 +16.10 414.40 2120 ---- ---- ---- ---- 435.00 +16.10 418.90 2125 ---- ---- ---- ---- 439.50 +16.10 423.40 2130 ---- ---- ---- ---- 444.10 +16.20 427.90 2135 ---- ---- ---- ---- 448.60 +16.20 432.40 2140 ---- ---- ---- ---- 453.20 +16.30 436.90 2145 ---- ---- ---- ---- 457.80 +16.40 441.40 2150 ---- ---- ---- ---- 462.30 +16.40 445.90 2155 ---- ---- ---- ---- 466.90 +16.40 450.50 2160 ---- ---- ---- ---- 471.50 +16.50 455.00 2165 ---- ---- ---- ---- 476.10 +16.50 459.60 2170 ---- ---- ---- ---- 480.70 +16.60 464.10 2175 ---- ---- ---- ---- 485.30 +16.60 468.70 2180 ---- ---- ---- ---- 489.90 +16.60 473.30 2185 ---- ---- ---- ---- 494.50 +16.70 477.80 2190 ---- ---- ---- ---- 499.10 +16.70 482.40 2195 ---- ---- ---- ---- 503.80 +16.80 487.00 2200 ---- ---- ---- ---- 508.40 +16.80 491.60 2205 ---- ---- ---- ---- 513.00 +16.80 496.20 2210 ---- ---- ---- ---- 517.70 +16.90 500.80 2215 ---- ---- ---- ---- 522.30 +16.80 505.50 2220 ---- ---- ---- ---- 527.00 +16.90 510.10 2225 ---- ---- ---- ---- 531.70 +17.00 514.70 2230 ---- ---- ---- ---- 536.30 +16.90 519.40 2235 ---- ---- ---- ---- 541.00 +17.00 524.00 2240 ---- ---- ---- ---- 545.70 +17.10 528.60 2245 ---- ---- ---- ---- 550.40 +17.10 533.30 2250 ---- ---- ---- ---- 555.10 +17.10 538.00 2255 ---- ---- ---- ---- 559.80 +17.20 542.60 2260 ---- ---- ---- ---- 564.50 +17.20 547.30 2265 ---- ---- ---- ---- 569.20 +17.20 552.00 2270 ---- ---- ---- ---- 573.90 +17.20 556.70 2275 ---- ---- ---- ---- 578.60 +17.20 561.40 2280 ---- ---- ---- ---- 583.30 +17.20 566.10 2290 ---- ---- ---- ---- 592.80 +17.30 575.50 2300 ---- ---- ---- ---- 602.30 +17.40 584.90 2310 ---- ---- ---- ---- 611.80 +17.40 594.40 2320 ---- ---- ---- ---- 621.30 +17.40 603.90 2325 ---- ---- ---- ---- 626.10 +17.50 608.60 2330 ---- ---- ---- ---- 630.90 +17.50 613.40 2340 ---- ---- ---- ---- 640.40 +17.50 622.90 2350 ---- ---- ---- ---- 650.00 +17.50 632.50 2360 ---- ---- ---- ---- 659.60 +17.60 642.00 2370 ---- ---- ---- ---- 669.30 +17.70 651.60 2375 ---- ---- ---- ---- 674.10 +17.70 656.40 2380 ---- ---- ---- ---- 678.90 +17.70 661.20 2400 ---- ---- ---- ---- 698.20 +17.80 680.40 2425 ---- ---- ---- ---- 722.50 +17.90 704.60 2450 ---- ---- ---- ---- 746.80 +18.00 728.80 2475 ---- ---- ---- ---- 771.30 +18.10 753.20 2500 ---- ---- ---- ---- 795.80 +18.20 777.60 2525 ---- ---- ---- ---- 820.40 +18.30 802.10 2550 ---- ---- ---- ---- 845.10 +18.40 826.70 2575 ---- ---- ---- ---- 869.80 +18.50 851.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 5.80 +.60 5.20 1250 ---- ---- ---- ---- 7.20 +.80 6.40 1275 ---- ---- ---- ---- 8.80 +1.00 7.80 1300 ---- ---- ---- ---- 10.60 +1.10 9.50 1325 ---- ---- ---- ---- 12.70 +1.30 11.40 1350 ---- ---- ---- ---- 15.20 +1.50 13.70 1375 ---- ---- ---- ---- 18.10 +1.80 16.30 1400 ---- ---- ---- ---- 21.40 +2.10 19.30 1420 ---- ---- ---- ---- 24.30 +2.30 22.00 1425 ---- ---- ---- ---- 25.10 +2.40 22.70 1430 ---- ---- ---- ---- 25.90 +2.50 23.40 1440 ---- ---- ---- ---- 27.50 +2.60 24.90 1450 ---- ---- ---- ---- 29.30 +2.80 26.50 1460 ---- ---- ---- ---- 31.10 +2.90 28.20 1470 ---- ---- ---- ---- 33.00 +3.00 30.00 1475 ---- ---- ---- ---- 34.00 +3.10 30.90 1480 ---- ---- ---- ---- 35.00 +3.20 31.80 1490 ---- ---- ---- ---- 37.10 +3.40 33.70 1500 ---- ---- ---- ---- 39.30 +3.50 35.80 1510 ---- ---- ---- ---- 41.60 +3.70 37.90 1515 ---- ---- ---- ---- 42.80 +3.80 39.00 1520 ---- ---- ---- ---- 44.00 +3.90 40.10 1525 ---- ---- ---- ---- 45.20 +3.90 41.30 1530 ---- ---- ---- ---- 46.50 +4.10 42.40 1535 ---- ---- ---- ---- 47.80 +4.10 43.70 1540 ---- ---- ---- ---- 49.10 +4.20 44.90 1545 ---- ---- ---- ---- 50.50 +4.30 46.20 1550 ---- ---- ---- ---- 51.90 +4.50 47.40 1555 ---- ---- ---- ---- 53.30 +4.50 48.80 1560 ---- ---- ---- ---- 54.70 +4.60 50.10 1565 ---- ---- ---- ---- 56.20 +4.70 51.50 1570 ---- ---- ---- ---- 57.70 +4.80 52.90 1575 ---- ---- ---- ---- 59.30 +4.90 54.40 1580 ---- ---- ---- ---- 60.90 +5.10 55.80 1585 ---- ---- ---- ---- 62.50 +5.10 57.40 1590 ---- ---- ---- ---- 64.20 +5.30 58.90 1595 ---- ---- ---- ---- 65.80 +5.30 60.50 1600 ---- ---- ---- ---- 67.60 +5.50 62.10 1605 ---- ---- ---- ---- 69.30 +5.50 63.80 1610 ---- ---- ---- ---- 71.10 +5.60 65.50 1615 ---- ---- ---- ---- 73.00 +5.80 67.20 1620 ---- ---- ---- ---- 74.80 +5.90 68.90 1625 ---- ---- ---- ---- 76.80 +6.10 70.70 1630 ---- ---- ---- ---- 78.70 +6.10 72.60 1635 ---- ---- ---- ---- 80.70 +6.20 74.50 1640 ---- ---- ---- ---- 82.70 +6.30 76.40 1645 ---- ---- ---- ---- 84.80 +6.50 78.30 1650 ---- ---- ---- ---- 86.90 +6.60 80.30 1655 ---- ---- ---- ---- 89.00 +6.70 82.30 1660 ---- ---- ---- ---- 91.20 +6.80 84.40 1665 ---- ---- ---- ---- 93.40 +6.90 86.50 1670 ---- ---- ---- ---- 95.70 +7.10 88.60 1675 ---- ---- ---- ---- 98.00 +7.20 90.80 1680 ---- ---- ---- ---- 100.30 +7.30 93.00 1685 ---- ---- ---- ---- 102.70 +7.40 95.30 1690 ---- ---- ---- ---- 105.10 +7.50 97.60 1695 ---- ---- ---- ---- 107.60 +7.70 99.90 1700 ---- ---- ---- ---- 110.00 +7.70 102.30 1705 ---- ---- ---- ---- 112.60 +7.90 104.70 1710 ---- ---- ---- ---- 115.10 +8.00 107.10 1715 ---- ---- ---- ---- 117.70 +8.10 109.60 1720 ---- ---- ---- ---- 120.30 +8.20 112.10 1725 ---- ---- ---- ---- 123.00 +8.30 114.70 1730 ---- ---- ---- ---- 125.70 +8.40 117.30 1735 ---- ---- ---- ---- 128.50 +8.60 119.90 1740 ---- ---- ---- ---- 131.20 +8.70 122.50 1745 ---- ---- ---- ---- 134.00 +8.80 125.20 1750 ---- ---- ---- ---- 136.90 +9.00 127.90 1755 ---- ---- ---- ---- 139.80 +9.10 130.70 1760 ---- ---- ---- ---- 142.70 +9.20 133.50 1765 ---- ---- ---- ---- 145.60 +9.30 136.30 1770 ---- ---- ---- ---- 148.60 +9.40 139.20 1775 ---- ---- ---- ---- 151.60 +9.50 142.10 1780 ---- ---- ---- ---- 154.70 +9.70 145.00 1785 ---- ---- ---- ---- 157.80 +9.80 148.00 1790 ---- ---- ---- ---- 160.90 +9.90 151.00 1795 ---- ---- ---- ---- 164.00 +9.90 154.10 1800 ---- ---- ---- ---- 167.20 +10.10 157.10 1805 ---- ---- ---- ---- 170.40 +10.20 160.20 1810 ---- ---- ---- ---- 173.70 +10.30 163.40 1815 ---- ---- ---- ---- 177.00 +10.40 166.60 1820 ---- ---- ---- ---- 180.30 +10.50 169.80 1825 ---- ---- ---- ---- 183.60 +10.60 173.00 1830 ---- ---- ---- ---- 187.00 +10.70 176.30 1835 ---- ---- ---- ---- 190.40 +10.80 179.60 1840 ---- ---- ---- ---- 193.90 +11.00 182.90 1845 ---- ---- ---- ---- 197.40 +11.10 186.30 1850 ---- ---- ---- ---- 200.90 +11.20 189.70 1855 ---- ---- ---- ---- 204.40 +11.20 193.20 1860 ---- ---- ---- ---- 208.00 +11.40 196.60 1865 ---- ---- ---- ---- 211.60 +11.50 200.10 1870 ---- ---- ---- ---- 215.20 +11.50 203.70 1875 ---- ---- ---- ---- 218.90 +11.70 207.20 1880 ---- ---- ---- ---- 222.60 +11.80 210.80 1885 ---- ---- ---- ---- 226.30 +11.90 214.40 1890 ---- ---- ---- ---- 230.00 +11.90 218.10 1895 ---- ---- ---- ---- 233.80 +12.00 221.80 1900 ---- ---- ---- ---- 237.60 +12.10 225.50 1905 ---- ---- ---- ---- 241.40 +12.20 229.20 1910 ---- ---- ---- ---- 245.30 +12.30 233.00 1915 ---- ---- ---- ---- 249.20 +12.40 236.80 1920 ---- ---- ---- ---- 253.10 +12.50 240.60 1925 ---- ---- ---- ---- 257.00 +12.60 244.40 1930 ---- ---- ---- ---- 260.90 +12.60 248.30 1935 ---- ---- ---- ---- 264.90 +12.70 252.20 1940 ---- ---- ---- ---- 268.90 +12.80 256.10 1945 ---- ---- ---- ---- 272.90 +12.90 260.00 1950 ---- ---- ---- ---- 276.90 +12.90 264.00 1955 ---- ---- ---- ---- 281.00 +13.10 267.90 1960 ---- ---- ---- ---- 285.00 +13.10 271.90 1965 ---- ---- ---- ---- 289.10 +13.20 275.90 1970 ---- ---- ---- ---- 293.20 +13.20 280.00 1975 ---- ---- ---- ---- 297.40 +13.40 284.00 1980 ---- ---- ---- ---- 301.50 +13.40 288.10 1985 ---- ---- ---- ---- 305.70 +13.50 292.20 1990 ---- ---- ---- ---- 309.80 +13.50 296.30 1995 ---- ---- ---- ---- 314.00 +13.60 300.40 2000 ---- ---- ---- ---- 318.20 +13.70 304.50 2005 ---- ---- ---- ---- 322.40 +13.80 308.60 2010 ---- ---- ---- ---- 326.70 +13.90 312.80 2015 ---- ---- ---- ---- 330.90 +13.90 317.00 2020 ---- ---- ---- ---- 335.20 +14.00 321.20 2025 ---- ---- ---- ---- 339.40 +14.00 325.40 2030 ---- ---- ---- ---- 343.70 +14.10 329.60 2035 ---- ---- ---- ---- 348.00 +14.20 333.80 2040 ---- ---- ---- ---- 352.30 +14.30 338.00 2045 ---- ---- ---- ---- 356.60 +14.30 342.30 2050 ---- ---- ---- ---- 360.90 +14.30 346.60 2055 ---- ---- ---- ---- 365.30 +14.50 350.80 2060 ---- ---- ---- ---- 369.60 +14.50 355.10 2065 ---- ---- ---- ---- 374.00 +14.60 359.40 2070 ---- ---- ---- ---- 378.30 +14.60 363.70 2075 ---- ---- ---- ---- 382.70 +14.70 368.00 2080 ---- ---- ---- ---- 387.10 +14.70 372.40 2085 ---- ---- ---- ---- 391.50 +14.80 376.70 2090 ---- ---- ---- ---- 395.90 +14.80 381.10 2095 ---- ---- ---- ---- 400.30 +14.90 385.40 2100 ---- ---- ---- ---- 404.80 +15.00 389.80 2105 ---- ---- ---- ---- 409.20 +15.00 394.20 2110 ---- ---- ---- ---- 413.60 +15.00 398.60 2115 ---- ---- ---- ---- 418.10 +15.10 403.00 2120 ---- ---- ---- ---- 422.60 +15.20 407.40 2125 ---- ---- ---- ---- 427.00 +15.20 411.80 2130 ---- ---- ---- ---- 431.50 +15.30 416.20 2135 ---- ---- ---- ---- 436.00 +15.30 420.70 2140 ---- ---- ---- ---- 440.50 +15.40 425.10 2145 ---- ---- ---- ---- 445.00 +15.40 429.60 2150 ---- ---- ---- ---- 449.50 +15.50 434.00 2155 ---- ---- ---- ---- 454.10 +15.60 438.50 2160 ---- ---- ---- ---- 458.60 +15.60 443.00 2165 ---- ---- ---- ---- 463.10 +15.60 447.50 2170 ---- ---- ---- ---- 467.70 +15.70 452.00 2175 ---- ---- ---- ---- 472.20 +15.70 456.50 2180 ---- ---- ---- ---- 476.80 +15.80 461.00 2185 ---- ---- ---- ---- 481.40 +15.90 465.50 2190 ---- ---- ---- ---- 486.00 +15.90 470.10 2195 ---- ---- ---- ---- 490.50 +15.90 474.60 2200 ---- ---- ---- ---- 495.10 +15.90 479.20 2205 ---- ---- ---- ---- 499.70 +16.00 483.70 2210 ---- ---- ---- ---- 504.40 +16.10 488.30 2215 ---- ---- ---- ---- 509.00 +16.10 492.90 2220 ---- ---- ---- ---- 513.60 +16.10 497.50 2225 ---- ---- ---- ---- 518.20 +16.20 502.00 2230 ---- ---- ---- ---- 522.90 +16.30 506.60 2235 ---- ---- ---- ---- 527.50 +16.30 511.20 2240 ---- ---- ---- ---- 532.20 +16.30 515.90 2245 ---- ---- ---- ---- 536.80 +16.30 520.50 2250 ---- ---- ---- ---- 541.50 +16.40 525.10 2255 ---- ---- ---- ---- 546.20 +16.50 529.70 2260 ---- ---- ---- ---- 550.80 +16.40 534.40 2265 ---- ---- ---- ---- 555.50 +16.50 539.00 2270 ---- ---- ---- ---- 560.20 +16.50 543.70 2275 ---- ---- ---- ---- 564.90 +16.60 548.30 2280 ---- ---- ---- ---- 569.60 +16.60 553.00 2285 ---- ---- ---- ---- 574.30 +16.70 557.60 2290 ---- ---- ---- ---- 579.00 +16.70 562.30 2300 ---- ---- ---- ---- 588.40 +16.70 571.70 2310 ---- ---- ---- ---- 597.90 +16.80 581.10 2320 ---- ---- ---- ---- 607.40 +16.90 590.50 2325 ---- ---- ---- ---- 612.10 +16.90 595.20 2330 ---- ---- ---- ---- 616.90 +17.00 599.90 2340 ---- ---- ---- ---- 626.40 +17.10 609.30 2350 ---- ---- ---- ---- 635.90 +17.10 618.80 2360 ---- ---- ---- ---- 645.50 +17.20 628.30 2370 ---- ---- ---- ---- 655.10 +17.30 637.80 2375 ---- ---- ---- ---- 659.90 +17.30 642.60 2380 ---- ---- ---- ---- 664.70 +17.40 647.30 2400 ---- ---- ---- ---- 683.90 +17.50 666.40 2425 ---- ---- ---- ---- 708.00 +17.60 690.40 2450 ---- ---- ---- ---- 732.20 +17.70 714.50 2475 ---- ---- ---- ---- 756.50 +17.80 738.70 2500 ---- ---- ---- ---- 780.90 +18.00 762.90 2525 ---- ---- ---- ---- 805.40 +18.10 787.30 2550 ---- ---- ---- ---- 829.90 +18.20 811.70 2575 ---- ---- ---- ---- 854.50 +18.40 836.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 +.20 2.10 2 1025 ---- ---- ---- ---- 2.70 +.20 2.50 1050 ---- ---- ---- ---- 3.20 +.20 3.00 1075 ---- ---- ---- ---- 3.80 +.30 3.50 1080 ---- ---- ---- ---- 3.90 +.30 3.60 1090 ---- ---- ---- ---- 4.10 +.20 3.90 1100 ---- ---- ---- ---- 4.40 +.30 4.10 1 1110 ---- ---- ---- ---- 4.70 +.30 4.40 1120 ---- ---- ---- ---- 5.00 +.30 4.70 1125 ---- ---- ---- ---- 5.20 +.40 4.80 1130 ---- ---- ---- ---- 5.30 +.30 5.00 1140 ---- ---- ---- ---- 5.70 +.40 5.30 1150 ---- ---- ---- ---- 6.00 +.40 5.60 1160 ---- ---- ---- ---- 6.40 +.40 6.00 1170 ---- ---- ---- ---- 6.80 +.50 6.30 1175 ---- ---- ---- ---- 7.00 +.50 6.50 1180 ---- ---- ---- ---- 7.20 +.50 6.70 1185 ---- ---- ---- ---- 7.40 +.50 6.90 1190 ---- ---- ---- ---- 7.60 +.50 7.10 1195 ---- ---- ---- ---- 7.80 +.50 7.30 1200 ---- ---- ---- ---- 8.10 +.60 7.50 1205 ---- ---- ---- ---- 8.30 +.50 7.80 1210 ---- ---- ---- ---- 8.50 +.50 8.00 1215 ---- ---- ---- ---- 8.80 +.60 8.20 1220 ---- ---- ---- ---- 9.00 +.50 8.50 1225 ---- ---- ---- ---- 9.30 +.60 8.70 1230 ---- ---- ---- ---- 9.60 +.70 8.90 1235 ---- ---- ---- ---- 9.80 +.60 9.20 1240 ---- ---- ---- ---- 10.10 +.60 9.50 1245 ---- ---- ---- ---- 10.40 +.70 9.70 1250 ---- ---- ---- ---- 10.70 +.70 10.00 120 1255 ---- ---- ---- ---- 11.00 +.70 10.30 1260 ---- ---- ---- ---- 11.30 +.70 10.60 1265 ---- ---- ---- ---- 11.60 +.70 10.90 1270 ---- ---- ---- ---- 11.90 +.70 11.20 1275 ---- ---- ---- ---- 12.30 +.80 11.50 1280 ---- ---- ---- ---- 12.60 +.80 11.80 1285 ---- ---- ---- ---- 13.00 +.90 12.10 1290 ---- ---- ---- ---- 13.30 +.90 12.40 1295 ---- ---- ---- ---- 13.70 +.90 12.80 1300 ---- ---- ---- ---- 14.10 +1.00 13.10 1 1305 ---- ---- ---- ---- 14.40 +.90 13.50 1310 ---- ---- ---- ---- 14.80 +1.00 13.80 1315 ---- ---- ---- ---- 15.20 +1.00 14.20 1320 ---- ---- ---- ---- 15.70 +1.10 14.60 1325 ---- ---- ---- ---- 16.10 +1.10 15.00 1 1330 ---- ---- ---- ---- 16.50 +1.10 15.40 1335 ---- ---- ---- ---- 17.00 +1.20 15.80 1340 ---- ---- ---- ---- 17.40 +1.10 16.30 1345 ---- ---- ---- ---- 17.90 +1.20 16.70 1350 ---- ---- ---- ---- 18.40 +1.20 17.20 1355 ---- ---- ---- ---- 18.90 +1.30 17.60 1360 ---- ---- ---- ---- 19.40 +1.30 18.10 1365 ---- ---- ---- ---- 19.90 +1.30 18.60 1370 ---- ---- ---- ---- 20.50 +1.40 19.10 1375 ---- ---- ---- ---- 21.10 +1.50 19.60 1380 ---- ---- ---- ---- 21.60 +1.40 20.20 1385 ---- ---- ---- ---- 22.20 +1.50 20.70 1390 ---- ---- ---- ---- 22.80 +1.50 21.30 1395 ---- ---- ---- ---- 23.50 +1.60 21.90 1400 ---- 22.90B ---- ---- 24.10 +1.60 22.50 82 1405 ---- ---- ---- ---- 24.80 +1.70 23.10 1410 ---- ---- ---- ---- 25.50 +1.80 23.70 1415 ---- ---- ---- ---- 26.20 +1.80 24.40 1420 ---- ---- ---- ---- 26.90 +1.80 25.10 1425 ---- ---- ---- ---- 27.60 +1.80 25.80 1430 ---- ---- ---- ---- 28.40 +1.90 26.50 1435 ---- ---- ---- ---- 29.20 +2.00 27.20 1440 ---- ---- ---- ---- 30.00 +2.00 28.00 1445 ---- ---- ---- ---- 30.90 +2.10 28.80 1450 ---- 31.00B ---- ---- 31.70 +2.10 29.60 151 1455 ---- ---- ---- ---- 32.60 +2.20 30.40 1460 ---- ---- ---- ---- 33.50 +2.30 31.20 1465 ---- ---- ---- ---- 34.40 +2.30 32.10 1470 ---- ---- ---- ---- 35.40 +2.40 33.00 1475 ---- ---- ---- ---- 36.40 +2.50 33.90 1480 ---- ---- ---- ---- 37.40 +2.50 34.90 1485 ---- ---- ---- ---- 38.40 +2.60 35.80 1490 ---- ---- ---- ---- 39.50 +2.70 36.80 1495 ---- ---- ---- ---- 40.60 +2.70 37.90 1500 ---- 41.60B ---- ---- 41.70 +2.80 38.90 310 1505 ---- ---- ---- ---- 42.90 +2.90 40.00 1510 ---- ---- ---- ---- 44.00 +2.90 41.10 1515 ---- ---- ---- ---- 45.30 +3.10 42.20 1520 ---- ---- ---- ---- 46.50 +3.10 43.40 1525 ---- ---- ---- ---- 47.80 +3.20 44.60 1530 ---- ---- ---- ---- 49.10 +3.30 45.80 1535 ---- ---- ---- ---- 50.40 +3.40 47.00 1540 ---- ---- ---- ---- 51.80 +3.50 48.30 1545 ---- ---- ---- ---- 53.20 +3.60 49.60 1550 ---- ---- ---- ---- 54.60 +3.60 51.00 182 1555 ---- ---- ---- ---- 56.10 +3.70 52.40 1560 ---- ---- ---- ---- 57.60 +3.80 53.80 1565 ---- ---- ---- ---- 59.20 +4.00 55.20 1570 ---- ---- ---- ---- 60.70 +4.00 56.70 1575 ---- ---- ---- ---- 62.40 +4.20 58.20 1580 ---- ---- ---- ---- 64.00 +4.30 59.70 1585 ---- ---- ---- ---- 65.70 +4.40 61.30 1590 ---- ---- ---- ---- 67.40 +4.50 62.90 1595 ---- ---- ---- ---- 69.20 +4.60 64.60 1600 ---- 72.60B ---- 69.80B 71.00 +4.70 66.30 25 1605 ---- ---- ---- ---- 72.80 +4.80 68.00 1610 ---- ---- ---- ---- 74.70 +5.00 69.70 1615 ---- ---- ---- ---- 76.60 +5.10 71.50 1620 ---- ---- ---- ---- 78.60 +5.20 73.40 1625 ---- ---- ---- ---- 80.50 +5.30 75.20 10 1630 ---- ---- ---- ---- 82.60 +5.50 77.10 1635 ---- ---- ---- ---- 84.60 +5.50 79.10 1640 ---- ---- ---- ---- 86.70 +5.60 81.10 1645 ---- ---- ---- ---- 88.90 +5.80 83.10 1650 ---- ---- ---- ---- 91.10 +6.00 200 85.10 25 1655 ---- ---- ---- ---- 93.30 +6.10 87.20 1660 ---- ---- ---- ---- 95.60 +6.30 89.30 1665 ---- ---- ---- ---- 97.90 +6.40 91.50 1670 ---- ---- ---- ---- 100.20 +6.50 93.70 1675 ---- ---- ---- ---- 102.60 +6.70 95.90 1680 ---- ---- ---- ---- 105.00 +6.80 98.20 1685 ---- ---- ---- ---- 107.40 +6.90 100.50 1690 ---- ---- ---- ---- 109.90 +7.00 102.90 1695 ---- ---- ---- ---- 112.50 +7.20 105.30 1700 ---- ---- ---- ---- 115.00 +7.30 107.70 235 1705 ---- ---- ---- ---- 117.60 +7.40 110.20 1710 ---- ---- ---- ---- 120.30 +7.60 112.70 1715 ---- ---- ---- ---- 122.90 +7.70 115.20 1720 ---- ---- ---- ---- 125.70 +7.90 117.80 1725 ---- 131.80B ---- ---- 128.40 +8.00 120.40 1730 ---- ---- ---- ---- 131.20 +8.20 123.00 1735 ---- ---- ---- ---- 134.00 +8.30 125.70 1740 ---- ---- ---- ---- 136.90 +8.50 128.40 6 1745 ---- ---- ---- ---- 139.80 +8.60 131.20 1750 ---- ---- ---- ---- 142.70 +8.80 133.90 250 1755 ---- ---- ---- ---- 145.70 +8.90 136.80 1760 ---- ---- ---- ---- 148.60 +9.00 139.60 1765 ---- ---- ---- ---- 151.70 +9.20 142.50 1770 ---- ---- ---- ---- 154.70 +9.30 145.40 1775 ---- ---- ---- ---- 157.80 +9.40 148.40 49 1780 ---- ---- ---- ---- 161.00 +9.60 151.40 1785 ---- ---- ---- ---- 164.10 +9.70 154.40 1790 ---- ---- ---- ---- 167.30 +9.90 157.40 1795 ---- ---- ---- ---- 170.50 +10.00 160.50 1800 ---- ---- ---- ---- 173.80 +10.20 163.60 6 1805 ---- ---- ---- ---- 177.10 +10.30 166.80 1810 ---- ---- ---- ---- 180.40 +10.40 170.00 1815 ---- ---- ---- ---- 183.70 +10.50 173.20 1820 ---- ---- ---- ---- 187.10 +10.70 176.40 1825 ---- ---- ---- ---- 190.50 +10.80 179.70 1830 ---- ---- ---- ---- 193.90 +10.90 183.00 1835 ---- ---- ---- ---- 197.40 +11.10 186.30 1 1840 ---- ---- ---- ---- 200.90 +11.20 189.70 1845 ---- ---- ---- ---- 204.40 +11.30 193.10 1850 ---- ---- ---- ---- 207.90 +11.40 196.50 100 1855 ---- ---- ---- ---- 211.50 +11.60 199.90 1860 ---- ---- ---- ---- 215.00 +11.60 203.40 1865 ---- ---- ---- ---- 218.70 +11.80 206.90 1870 ---- ---- ---- ---- 222.30 +11.90 210.40 1875 ---- ---- ---- ---- 226.00 +12.10 213.90 1880 ---- ---- ---- ---- 229.60 +12.10 217.50 1885 ---- ---- ---- ---- 233.40 +12.30 221.10 1890 ---- ---- ---- ---- 237.10 +12.40 224.70 1895 ---- ---- ---- ---- 240.80 +12.40 228.40 1900 ---- ---- ---- ---- 244.60 +12.60 232.00 1905 ---- ---- ---- ---- 248.40 +12.70 235.70 1910 ---- ---- ---- ---- 252.20 +12.80 239.40 1915 ---- ---- ---- ---- 256.10 +12.90 243.20 1920 ---- ---- ---- ---- 259.90 +13.00 246.90 1925 ---- ---- ---- ---- 263.80 +13.10 250.70 1930 ---- ---- ---- ---- 267.70 +13.20 254.50 1935 ---- ---- ---- ---- 271.60 +13.30 258.30 1940 ---- ---- ---- ---- 275.50 +13.30 262.20 1945 ---- ---- ---- ---- 279.50 +13.50 266.00 1950 ---- ---- ---- ---- 283.50 +13.60 269.90 1955 ---- ---- ---- ---- 287.50 +13.70 273.80 1960 ---- ---- ---- ---- 291.50 +13.80 277.70 1965 ---- ---- ---- ---- 295.50 +13.80 281.70 1970 ---- ---- ---- ---- 299.50 +13.90 285.60 1975 ---- ---- ---- ---- 303.60 +14.00 289.60 1980 ---- ---- ---- ---- 307.70 +14.10 293.60 1985 ---- ---- ---- ---- 311.80 +14.20 297.60 1990 ---- ---- ---- ---- 315.90 +14.30 301.60 1995 ---- ---- ---- ---- 320.00 +14.40 305.60 2000 ---- ---- ---- ---- 324.10 +14.40 309.70 2005 ---- ---- ---- ---- 328.30 +14.50 313.80 2010 ---- ---- ---- ---- 332.40 +14.50 317.90 2015 ---- ---- ---- ---- 336.60 +14.60 322.00 2020 ---- ---- ---- ---- 340.80 +14.70 326.10 2025 ---- ---- ---- ---- 345.00 +14.80 330.20 2030 ---- ---- ---- ---- 349.20 +14.90 334.30 2035 ---- ---- ---- ---- 353.40 +14.90 338.50 2040 ---- ---- ---- ---- 357.70 +15.00 342.70 2045 ---- ---- ---- ---- 361.90 +15.00 346.90 2050 ---- ---- ---- ---- 366.20 +15.10 351.10 2055 ---- ---- ---- ---- 370.50 +15.20 355.30 2060 ---- ---- ---- ---- 374.70 +15.20 359.50 2065 ---- ---- ---- ---- 379.00 +15.30 363.70 2070 ---- ---- ---- ---- 383.30 +15.30 368.00 2075 ---- ---- ---- ---- 387.70 +15.50 372.20 2080 ---- ---- ---- ---- 392.00 +15.50 376.50 2085 ---- ---- ---- ---- 396.30 +15.50 380.80 2090 ---- ---- ---- ---- 400.70 +15.60 385.10 2095 ---- ---- ---- ---- 405.10 +15.70 389.40 2100 ---- ---- ---- ---- 409.40 +15.60 393.80 2105 ---- ---- ---- ---- 413.80 +15.70 398.10 2110 ---- ---- ---- ---- 418.20 +15.80 402.40 2115 ---- ---- ---- ---- 422.60 +15.80 406.80 2120 ---- ---- ---- ---- 427.00 +15.80 411.20 2125 ---- ---- ---- ---- 431.50 +16.00 415.50 2130 ---- ---- ---- ---- 435.90 +16.00 419.90 2135 ---- ---- ---- ---- 440.40 +16.10 424.30 2140 ---- ---- ---- ---- 444.80 +16.10 428.70 2145 ---- ---- ---- ---- 449.30 +16.10 433.20 2150 ---- ---- ---- ---- 453.70 +16.10 437.60 2155 ---- ---- ---- ---- 458.20 +16.20 442.00 2160 ---- ---- ---- ---- 462.70 +16.20 446.50 2165 ---- ---- ---- ---- 467.20 +16.30 450.90 2170 ---- ---- ---- ---- 471.70 +16.30 455.40 2175 ---- ---- ---- ---- 476.20 +16.30 459.90 2180 ---- ---- ---- ---- 480.70 +16.30 464.40 2185 ---- ---- ---- ---- 485.30 +16.40 468.90 2190 ---- ---- ---- ---- 489.80 +16.40 473.40 2195 ---- ---- ---- ---- 494.30 +16.40 477.90 2200 ---- ---- ---- ---- 498.90 +16.50 482.40 2205 ---- ---- ---- ---- 503.50 +16.60 486.90 2210 ---- ---- ---- ---- 508.00 +16.50 491.50 2215 ---- ---- ---- ---- 512.60 +16.60 496.00 2220 ---- ---- ---- ---- 517.20 +16.60 500.60 2225 ---- ---- ---- ---- 521.80 +16.70 505.10 2230 ---- ---- ---- ---- 526.30 +16.60 509.70 2235 ---- ---- ---- ---- 531.00 +16.70 514.30 2240 ---- ---- ---- ---- 535.60 +16.70 518.90 2245 ---- ---- ---- ---- 540.20 +16.70 523.50 2250 ---- ---- ---- ---- 544.80 +16.70 528.10 2255 ---- ---- ---- ---- 549.40 +16.70 532.70 2260 ---- ---- ---- ---- 554.00 +16.70 537.30 2265 ---- ---- ---- ---- 558.70 +16.80 541.90 2270 ---- ---- ---- ---- 563.30 +16.80 546.50 2275 ---- ---- ---- ---- 568.00 +16.80 551.20 2280 ---- ---- ---- ---- 572.60 +16.80 555.80 2285 ---- ---- ---- ---- 577.30 +16.80 560.50 2290 ---- ---- ---- ---- 582.00 +16.90 565.10 2295 ---- ---- ---- ---- 586.60 +16.80 569.80 2300 ---- ---- ---- ---- 591.30 +16.90 574.40 2305 ---- ---- ---- ---- 596.00 +16.90 579.10 2310 ---- ---- ---- ---- 600.70 +16.90 583.80 2315 ---- ---- ---- ---- 605.40 +16.90 588.50 2320 ---- ---- ---- ---- 610.10 +17.00 593.10 2325 ---- ---- ---- ---- 614.80 +17.00 597.80 2330 ---- ---- ---- ---- 619.50 +17.00 602.50 2335 ---- ---- ---- ---- 624.20 +17.00 607.20 2340 ---- ---- ---- ---- 628.90 +17.00 611.90 2345 ---- ---- ---- ---- 633.70 +17.10 616.60 2350 ---- ---- ---- ---- 638.40 +17.00 621.40 2360 ---- ---- ---- ---- 647.90 +17.10 630.80 2370 ---- ---- ---- ---- 657.40 +17.10 640.30 2375 ---- ---- ---- ---- 662.10 +17.10 645.00 2380 ---- ---- ---- ---- 666.90 +17.10 649.80 2390 ---- ---- ---- ---- 676.40 +17.10 659.30 2400 ---- ---- ---- ---- 685.90 +17.10 668.80 2410 ---- ---- ---- ---- 695.50 +17.20 678.30 2420 ---- ---- ---- ---- 705.10 +17.30 687.80 2425 ---- ---- ---- ---- 709.90 +17.30 692.60 2430 ---- ---- ---- ---- 714.70 +17.30 697.40 2440 ---- ---- ---- ---- 724.30 +17.30 707.00 2450 ---- ---- ---- ---- 733.90 +17.30 716.60 2475 ---- ---- ---- ---- 758.00 +17.40 740.60 2490 ---- ---- ---- ---- 772.50 +17.50 755.00 2500 ---- ---- ---- ---- 782.20 +17.50 764.70 2525 ---- ---- ---- ---- 806.50 +17.70 788.80 2550 ---- ---- ---- ---- 830.80 +17.80 813.00 2575 ---- ---- ---- ---- 855.30 +18.00 837.30 2600 ---- ---- ---- ---- 879.80 +18.10 861.70 2625 ---- ---- ---- ---- 904.40 +18.30 886.10 2650 ---- ---- ---- ---- 929.00 +18.40 910.60 2700 ---- ---- ---- ---- 978.60 +18.80 959.80 2750 ---- ---- ---- ---- 1028.30 +19.00 1009.30 2800 ---- ---- ---- ---- 1078.30 +19.30 1059.00 3000 ---- ---- ---- ---- 1278.30 +19.30 1259.00 900 ---- ---- ---- ---- 1.10 +.10 1.00 925 ---- ---- ---- ---- 1.30 +.10 1.20 950 ---- ---- ---- ---- 1.60 +.10 1.50 975 ---- ---- ---- ---- 1.90 +.10 1.80 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 6.10 +.70 5.40 1275 ---- ---- ---- ---- 7.70 +.80 6.90 1300 ---- ---- ---- ---- 9.70 +1.00 8.70 1325 ---- ---- ---- ---- 12.00 +1.20 10.80 1350 ---- ---- ---- ---- 14.80 +1.50 13.30 1375 ---- ---- ---- ---- 18.00 +1.80 16.20 1400 ---- ---- ---- ---- 21.60 +2.00 19.60 1425 ---- ---- ---- ---- 25.90 +2.40 23.50 1430 ---- ---- ---- ---- 26.80 +2.50 24.30 1440 ---- ---- ---- ---- 28.60 +2.50 26.10 1450 ---- ---- ---- ---- 30.60 +2.70 27.90 1460 ---- ---- ---- ---- 32.70 +2.90 29.80 1470 ---- ---- ---- ---- 34.90 +3.10 31.80 1475 ---- ---- ---- ---- 36.00 +3.10 32.90 1480 ---- ---- ---- ---- 37.10 +3.20 33.90 1490 ---- ---- ---- ---- 39.50 +3.30 36.20 1500 ---- ---- ---- ---- 42.00 +3.50 38.50 1510 ---- ---- ---- ---- 44.50 +3.60 40.90 1520 ---- ---- ---- ---- 47.20 +3.80 43.40 1525 ---- ---- ---- ---- 48.60 +3.90 44.70 1530 ---- ---- ---- ---- 50.00 +4.00 46.00 1535 ---- ---- ---- ---- 51.50 +4.20 47.30 1540 ---- ---- ---- ---- 52.90 +4.20 48.70 1545 ---- ---- ---- ---- 54.40 +4.30 50.10 1550 ---- ---- ---- ---- 55.90 +4.40 51.50 1555 ---- ---- ---- ---- 57.50 +4.50 53.00 1560 ---- ---- ---- ---- 59.10 +4.60 54.50 1565 ---- ---- ---- ---- 60.70 +4.70 56.00 1570 ---- ---- ---- ---- 62.30 +4.80 57.50 1575 ---- ---- ---- ---- 64.00 +4.90 59.10 1580 ---- ---- ---- ---- 65.70 +5.00 60.70 1585 ---- ---- ---- ---- 67.40 +5.10 62.30 1590 ---- ---- ---- ---- 69.10 +5.10 64.00 1595 ---- ---- ---- ---- 70.90 +5.20 65.70 1600 ---- ---- ---- ---- 72.70 +5.30 67.40 1605 ---- ---- ---- ---- 74.60 +5.50 69.10 1610 ---- ---- ---- ---- 76.40 +5.50 70.90 1615 ---- ---- ---- ---- 78.30 +5.60 72.70 1620 ---- ---- ---- ---- 80.30 +5.80 74.50 1625 ---- ---- ---- ---- 82.20 +5.80 76.40 1630 ---- ---- ---- ---- 84.20 +5.90 78.30 1635 ---- ---- ---- ---- 86.20 +6.00 80.20 1640 ---- ---- ---- ---- 88.30 +6.20 82.10 1645 ---- ---- ---- ---- 90.40 +6.30 84.10 1650 ---- ---- ---- ---- 92.50 +6.40 86.10 1655 ---- ---- ---- ---- 94.60 +6.50 88.10 1660 ---- ---- ---- ---- 96.80 +6.60 90.20 1665 ---- ---- ---- ---- 99.00 +6.70 92.30 1670 ---- ---- ---- ---- 101.20 +6.80 94.40 1675 ---- ---- ---- ---- 103.50 +6.90 96.60 1680 ---- ---- ---- ---- 105.80 +7.00 98.80 1685 ---- ---- ---- ---- 108.10 +7.10 101.00 1690 ---- ---- ---- ---- 110.50 +7.20 103.30 1695 ---- ---- ---- ---- 112.90 +7.30 105.60 1700 ---- ---- ---- ---- 115.30 +7.40 107.90 1705 ---- ---- ---- ---- 117.70 +7.50 110.20 1710 ---- ---- ---- ---- 120.20 +7.60 112.60 1715 ---- ---- ---- ---- 122.70 +7.70 115.00 1720 ---- ---- ---- ---- 125.30 +7.90 117.40 1725 ---- ---- ---- ---- 127.90 +8.00 119.90 1730 ---- ---- ---- ---- 130.50 +8.10 122.40 1735 ---- ---- ---- ---- 133.10 +8.10 125.00 1740 ---- ---- ---- ---- 135.80 +8.30 127.50 1745 ---- ---- ---- ---- 138.50 +8.40 130.10 1750 ---- ---- ---- ---- 141.20 +8.40 132.80 1755 ---- ---- ---- ---- 144.00 +8.60 135.40 1760 ---- ---- ---- ---- 146.80 +8.70 138.10 1765 ---- ---- ---- ---- 149.60 +8.80 140.80 1770 ---- ---- ---- ---- 152.50 +8.90 143.60 1775 ---- ---- ---- ---- 155.40 +9.00 146.40 1780 ---- ---- ---- ---- 158.30 +9.10 149.20 1785 ---- ---- ---- ---- 161.30 +9.30 152.00 1790 ---- ---- ---- ---- 164.30 +9.40 154.90 1795 ---- ---- ---- ---- 167.30 +9.50 157.80 1800 ---- ---- ---- ---- 170.30 +9.50 160.80 1805 ---- ---- ---- ---- 173.40 +9.60 163.80 1810 ---- ---- ---- ---- 176.50 +9.70 166.80 1815 ---- ---- ---- ---- 179.60 +9.80 169.80 1820 ---- ---- ---- ---- 182.80 +9.90 172.90 1825 ---- ---- ---- ---- 186.00 +10.00 176.00 1830 ---- ---- ---- ---- 189.30 +10.20 179.10 1835 ---- ---- ---- ---- 192.50 +10.20 182.30 1840 ---- ---- ---- ---- 195.80 +10.30 185.50 1845 ---- ---- ---- ---- 199.20 +10.50 188.70 1850 ---- ---- ---- ---- 202.50 +10.50 192.00 1855 ---- ---- ---- ---- 205.90 +10.60 195.30 1860 ---- ---- ---- ---- 209.30 +10.70 198.60 1865 ---- ---- ---- ---- 212.80 +10.80 202.00 1870 ---- ---- ---- ---- 216.30 +10.90 205.40 1875 ---- ---- ---- ---- 219.80 +11.00 208.80 1880 ---- ---- ---- ---- 223.30 +11.10 212.20 1885 ---- ---- ---- ---- 226.90 +11.20 215.70 1890 ---- ---- ---- ---- 230.50 +11.30 219.20 1895 ---- ---- ---- ---- 234.10 +11.30 222.80 1900 ---- ---- ---- ---- 237.80 +11.50 226.30 1905 ---- ---- ---- ---- 241.50 +11.60 229.90 1910 ---- ---- ---- ---- 245.20 +11.60 233.60 1915 ---- ---- ---- ---- 248.90 +11.70 237.20 1920 ---- ---- ---- ---- 252.70 +11.80 240.90 1925 ---- ---- ---- ---- 256.50 +11.90 244.60 1930 ---- ---- ---- ---- 260.30 +11.90 248.40 1935 ---- ---- ---- ---- 264.20 +12.00 252.20 1940 ---- ---- ---- ---- 268.10 +12.20 255.90 1945 ---- ---- ---- ---- 271.90 +12.10 259.80 1950 ---- ---- ---- ---- 275.90 +12.30 263.60 1955 ---- ---- ---- ---- 279.80 +12.30 267.50 1960 ---- ---- ---- ---- 283.80 +12.50 271.30 1965 ---- ---- ---- ---- 287.70 +12.50 275.20 1970 ---- ---- ---- ---- 291.70 +12.50 279.20 1975 ---- ---- ---- ---- 295.70 +12.60 283.10 1980 ---- ---- ---- ---- 299.80 +12.70 287.10 1985 ---- ---- ---- ---- 303.80 +12.80 291.00 1990 ---- ---- ---- ---- 307.90 +12.90 295.00 1995 ---- ---- ---- ---- 311.90 +12.90 299.00 2000 ---- ---- ---- ---- 316.00 +13.00 303.00 2005 ---- ---- ---- ---- 320.10 +13.00 307.10 2010 ---- ---- ---- ---- 324.30 +13.20 311.10 2015 ---- ---- ---- ---- 328.40 +13.20 315.20 2020 ---- ---- ---- ---- 332.50 +13.20 319.30 2025 ---- ---- ---- ---- 336.70 +13.40 323.30 2030 ---- ---- ---- ---- 340.80 +13.40 327.40 2035 ---- ---- ---- ---- 345.00 +13.50 331.50 2040 ---- ---- ---- ---- 349.20 +13.50 335.70 2045 ---- ---- ---- ---- 353.40 +13.60 339.80 2050 ---- ---- ---- ---- 357.60 +13.70 343.90 2055 ---- ---- ---- ---- 361.80 +13.70 348.10 2060 ---- ---- ---- ---- 366.00 +13.80 352.20 2065 ---- ---- ---- ---- 370.20 +13.80 356.40 2070 ---- ---- ---- ---- 374.40 +13.90 360.50 2075 ---- ---- ---- ---- 378.70 +14.00 364.70 2080 ---- ---- ---- ---- 382.90 +14.00 368.90 2085 ---- ---- ---- ---- 387.20 +14.10 373.10 2090 ---- ---- ---- ---- 391.50 +14.20 377.30 2095 ---- ---- ---- ---- 395.70 +14.20 381.50 2100 ---- ---- ---- ---- 400.00 +14.20 385.80 2105 ---- ---- ---- ---- 404.30 +14.30 390.00 2110 ---- ---- ---- ---- 408.60 +14.40 394.20 2115 ---- ---- ---- ---- 412.90 +14.40 398.50 2120 ---- ---- ---- ---- 417.20 +14.40 402.80 2125 ---- ---- ---- ---- 421.60 +14.60 407.00 2130 ---- ---- ---- ---- 425.90 +14.60 411.30 2135 ---- ---- ---- ---- 430.30 +14.70 415.60 2140 ---- ---- ---- ---- 434.60 +14.70 419.90 2145 ---- ---- ---- ---- 439.00 +14.80 424.20 2150 ---- ---- ---- ---- 443.30 +14.80 428.50 2155 ---- ---- ---- ---- 447.70 +14.80 432.90 2160 ---- ---- ---- ---- 452.10 +14.90 437.20 2165 ---- ---- ---- ---- 456.50 +15.00 441.50 2170 ---- ---- ---- ---- 460.90 +15.00 445.90 2175 ---- ---- ---- ---- 465.30 +15.00 450.30 2180 ---- ---- ---- ---- 469.80 +15.20 454.60 2185 ---- ---- ---- ---- 474.20 +15.20 459.00 2190 ---- ---- ---- ---- 478.70 +15.30 463.40 2195 ---- ---- ---- ---- 483.10 +15.30 467.80 2200 ---- ---- ---- ---- 487.60 +15.40 472.20 2210 ---- ---- ---- ---- 496.50 +15.40 481.10 2220 ---- ---- ---- ---- 505.50 +15.50 490.00 2225 ---- ---- ---- ---- 510.00 +15.60 494.40 2230 ---- ---- ---- ---- 514.50 +15.60 498.90 2240 ---- ---- ---- ---- 523.60 +15.80 507.80 2250 ---- ---- ---- ---- 532.70 +15.90 516.80 2260 ---- ---- ---- ---- 541.80 +15.90 525.90 2270 ---- ---- ---- ---- 550.90 +16.00 534.90 2275 ---- ---- ---- ---- 555.50 +16.10 539.40 2280 ---- ---- ---- ---- 560.10 +16.10 544.00 2290 ---- ---- ---- ---- 569.30 +16.20 553.10 2300 ---- ---- ---- ---- 578.50 +16.30 562.20 2325 ---- ---- ---- ---- 601.70 +16.50 585.20 2350 ---- ---- ---- ---- 625.00 +16.60 608.40 2375 ---- ---- ---- ---- 648.50 +16.80 631.70 2400 ---- ---- ---- ---- 672.10 +17.00 655.10 2425 ---- ---- ---- ---- 695.90 +17.20 678.70 2450 ---- ---- ---- ---- 719.80 +17.40 702.40 2475 ---- ---- ---- ---- 743.80 +17.60 726.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 +.80 6.80 1275 ---- ---- ---- ---- 9.50 +1.00 8.50 1300 ---- ---- ---- ---- 11.70 +1.20 10.50 1325 ---- ---- ---- ---- 14.30 +1.40 12.90 1350 ---- ---- ---- ---- 17.30 +1.70 15.60 1375 ---- ---- ---- ---- 20.70 +1.90 18.80 1400 ---- ---- ---- ---- 24.70 +2.20 22.50 1425 ---- ---- ---- ---- 29.10 +2.50 26.60 1430 ---- ---- ---- ---- 30.10 +2.60 27.50 1440 ---- ---- ---- ---- 32.10 +2.80 29.30 1450 ---- ---- ---- ---- 34.10 +2.80 31.30 1460 ---- ---- ---- ---- 36.30 +3.00 33.30 1470 ---- ---- ---- ---- 38.60 +3.20 35.40 1475 ---- ---- ---- ---- 39.70 +3.20 36.50 1480 ---- ---- ---- ---- 40.90 +3.30 37.60 1490 ---- ---- ---- ---- 43.40 +3.50 39.90 1500 ---- ---- ---- ---- 45.90 +3.60 42.30 1510 ---- ---- ---- ---- 48.60 +3.80 44.80 1520 ---- ---- ---- ---- 51.30 +3.90 47.40 1525 ---- ---- ---- ---- 52.80 +4.10 48.70 1530 ---- ---- ---- ---- 54.20 +4.10 50.10 1535 ---- ---- ---- ---- 55.70 +4.30 51.40 1540 ---- ---- ---- ---- 57.20 +4.40 52.80 1545 ---- ---- ---- ---- 58.70 +4.40 54.30 1550 ---- ---- ---- ---- 60.20 +4.50 55.70 1555 ---- ---- ---- ---- 61.80 +4.60 57.20 1560 ---- ---- ---- ---- 63.40 +4.70 58.70 1565 ---- ---- ---- ---- 65.00 +4.70 60.30 1570 ---- ---- ---- ---- 66.70 +4.90 61.80 1575 ---- ---- ---- ---- 68.40 +5.00 63.40 1580 ---- ---- ---- ---- 70.10 +5.00 65.10 1585 ---- ---- ---- ---- 71.80 +5.10 66.70 1590 ---- ---- ---- ---- 73.60 +5.20 68.40 1595 ---- ---- ---- ---- 75.40 +5.30 70.10 1600 ---- ---- ---- ---- 77.20 +5.40 71.80 1605 ---- ---- ---- ---- 79.10 +5.60 73.50 1610 ---- ---- ---- ---- 80.90 +5.60 75.30 1615 ---- ---- ---- ---- 82.80 +5.70 77.10 1620 ---- ---- ---- ---- 84.80 +5.80 79.00 1625 ---- ---- ---- ---- 86.70 +5.90 80.80 1630 ---- ---- ---- ---- 88.70 +6.00 82.70 1635 ---- ---- ---- ---- 90.70 +6.10 84.60 1640 ---- ---- ---- ---- 92.80 +6.20 86.60 1645 ---- ---- ---- ---- 94.90 +6.30 88.60 1650 ---- ---- ---- ---- 97.00 +6.40 90.60 1655 ---- ---- ---- ---- 99.10 +6.50 92.60 1660 ---- ---- ---- ---- 101.20 +6.60 94.60 1665 ---- ---- ---- ---- 103.40 +6.70 96.70 1670 ---- ---- ---- ---- 105.60 +6.80 98.80 1675 ---- ---- ---- ---- 107.90 +6.90 101.00 1680 ---- ---- ---- ---- 110.20 +7.00 103.20 1685 ---- ---- ---- ---- 112.50 +7.20 105.30 1690 ---- ---- ---- ---- 114.80 +7.20 107.60 1695 ---- ---- ---- ---- 117.10 +7.30 109.80 1700 ---- ---- ---- ---- 119.50 +7.40 112.10 1705 ---- ---- ---- ---- 121.90 +7.50 114.40 1710 ---- ---- ---- ---- 124.40 +7.70 116.70 1715 ---- ---- ---- ---- 126.80 +7.70 119.10 1720 ---- ---- ---- ---- 129.30 +7.80 121.50 1725 ---- ---- ---- ---- 131.90 +8.00 123.90 1730 ---- ---- ---- ---- 134.40 +8.00 126.40 1735 ---- ---- ---- ---- 137.00 +8.10 128.90 1740 ---- ---- ---- ---- 139.60 +8.20 131.40 1745 ---- ---- ---- ---- 142.30 +8.40 133.90 1750 ---- ---- ---- ---- 145.00 +8.50 136.50 1755 ---- ---- ---- ---- 147.70 +8.60 139.10 1760 ---- ---- ---- ---- 150.40 +8.60 141.80 1765 ---- ---- ---- ---- 153.20 +8.70 144.50 1770 ---- ---- ---- ---- 156.00 +8.80 147.20 1775 ---- ---- ---- ---- 158.90 +9.00 149.90 1780 ---- ---- ---- ---- 161.80 +9.10 152.70 1785 ---- ---- ---- ---- 164.70 +9.20 155.50 1790 ---- ---- ---- ---- 167.60 +9.20 158.40 1795 ---- ---- ---- ---- 170.60 +9.30 161.30 1800 ---- ---- ---- ---- 173.60 +9.40 164.20 1805 ---- ---- ---- ---- 176.70 +9.60 167.10 1810 ---- ---- ---- ---- 179.80 +9.70 170.10 1815 ---- ---- ---- ---- 182.90 +9.70 173.20 1820 ---- ---- ---- ---- 186.10 +9.90 176.20 1825 ---- ---- ---- ---- 189.30 +9.90 179.40 1830 ---- ---- ---- ---- 192.60 +10.10 182.50 1835 ---- ---- ---- ---- 195.80 +10.10 185.70 1840 ---- ---- ---- ---- 199.20 +10.30 188.90 1845 ---- ---- ---- ---- 202.50 +10.30 192.20 1850 ---- ---- ---- ---- 205.90 +10.40 195.50 1855 ---- ---- ---- ---- 209.30 +10.50 198.80 1860 ---- ---- ---- ---- 212.80 +10.60 202.20 1865 ---- ---- ---- ---- 216.30 +10.70 205.60 1870 ---- ---- ---- ---- 219.80 +10.70 209.10 1875 ---- ---- ---- ---- 223.40 +10.90 212.50 1880 ---- ---- ---- ---- 227.00 +11.00 216.00 1885 ---- ---- ---- ---- 230.60 +11.00 219.60 1890 ---- ---- ---- ---- 234.30 +11.10 223.20 1895 ---- ---- ---- ---- 238.00 +11.20 226.80 1900 ---- ---- ---- ---- 241.70 +11.30 230.40 1905 ---- ---- ---- ---- 245.40 +11.30 234.10 1910 ---- ---- ---- ---- 249.20 +11.50 237.70 1915 ---- ---- ---- ---- 253.00 +11.60 241.40 1920 ---- ---- ---- ---- 256.80 +11.60 245.20 1925 ---- ---- ---- ---- 260.60 +11.70 248.90 1930 ---- ---- ---- ---- 264.50 +11.80 252.70 1935 ---- ---- ---- ---- 268.30 +11.80 256.50 1940 ---- ---- ---- ---- 272.20 +11.90 260.30 1945 ---- ---- ---- ---- 276.10 +12.00 264.10 1950 ---- ---- ---- ---- 280.10 +12.10 268.00 1955 ---- ---- ---- ---- 284.00 +12.20 271.80 1960 ---- ---- ---- ---- 288.00 +12.30 275.70 1965 ---- ---- ---- ---- 291.90 +12.30 279.60 1970 ---- ---- ---- ---- 295.90 +12.40 283.50 1975 ---- ---- ---- ---- 299.90 +12.50 287.40 1980 ---- ---- ---- ---- 303.90 +12.50 291.40 1985 ---- ---- ---- ---- 307.90 +12.60 295.30 1990 ---- ---- ---- ---- 311.90 +12.60 299.30 1995 ---- ---- ---- ---- 316.00 +12.80 303.20 2000 ---- ---- ---- ---- 320.00 +12.80 307.20 2005 ---- ---- ---- ---- 324.10 +12.90 311.20 2010 ---- ---- ---- ---- 328.10 +12.90 315.20 2015 ---- ---- ---- ---- 332.20 +13.00 319.20 2020 ---- ---- ---- ---- 336.30 +13.00 323.30 2025 ---- ---- ---- ---- 340.40 +13.10 327.30 2030 ---- ---- ---- ---- 344.50 +13.10 331.40 2035 ---- ---- ---- ---- 348.70 +13.30 335.40 2040 ---- ---- ---- ---- 352.80 +13.30 339.50 2045 ---- ---- ---- ---- 356.90 +13.30 343.60 2050 ---- ---- ---- ---- 361.10 +13.40 347.70 2055 ---- ---- ---- ---- 365.30 +13.50 351.80 2060 ---- ---- ---- ---- 369.50 +13.60 355.90 2065 ---- ---- ---- ---- 373.60 +13.60 360.00 2070 ---- ---- ---- ---- 377.80 +13.60 364.20 2075 ---- ---- ---- ---- 382.10 +13.80 368.30 2080 ---- ---- ---- ---- 386.30 +13.80 372.50 2085 ---- ---- ---- ---- 390.50 +13.90 376.60 2090 ---- ---- ---- ---- 394.80 +14.00 380.80 2095 ---- ---- ---- ---- 399.00 +14.00 385.00 2100 ---- ---- ---- ---- 403.30 +14.10 389.20 2105 ---- ---- ---- ---- 407.50 +14.10 393.40 2110 ---- ---- ---- ---- 411.80 +14.10 397.70 2115 ---- ---- ---- ---- 416.10 +14.20 401.90 2120 ---- ---- ---- ---- 420.40 +14.20 406.20 2125 ---- ---- ---- ---- 424.70 +14.30 410.40 2130 ---- ---- ---- ---- 429.00 +14.30 414.70 2135 ---- ---- ---- ---- 433.40 +14.40 419.00 2140 ---- ---- ---- ---- 437.70 +14.50 423.20 2145 ---- ---- ---- ---- 442.10 +14.60 427.50 2150 ---- ---- ---- ---- 446.40 +14.60 431.80 2155 ---- ---- ---- ---- 450.80 +14.60 436.20 2160 ---- ---- ---- ---- 455.20 +14.70 440.50 2165 ---- ---- ---- ---- 459.60 +14.80 444.80 2170 ---- ---- ---- ---- 464.00 +14.80 449.20 2175 ---- ---- ---- ---- 468.40 +14.90 453.50 2180 ---- ---- ---- ---- 472.80 +14.90 457.90 2190 ---- ---- ---- ---- 481.60 +14.90 466.70 2200 ---- ---- ---- ---- 490.50 +15.10 475.40 2210 ---- ---- ---- ---- 499.50 +15.20 484.30 2220 ---- ---- ---- ---- 508.40 +15.30 493.10 2225 ---- ---- ---- ---- 512.90 +15.30 497.60 2230 ---- ---- ---- ---- 517.40 +15.40 502.00 2240 ---- ---- ---- ---- 526.40 +15.40 511.00 2250 ---- ---- ---- ---- 535.50 +15.60 519.90 2260 ---- ---- ---- ---- 544.60 +15.70 528.90 2275 ---- ---- ---- ---- 558.30 +15.80 542.50 2300 ---- ---- ---- ---- 581.20 +16.00 565.20 2325 ---- ---- ---- ---- 604.30 +16.20 588.10 2350 ---- ---- ---- ---- 627.50 +16.30 611.20 2375 ---- ---- ---- ---- 650.90 +16.50 634.40 2400 ---- ---- ---- ---- 674.40 +16.70 657.70 2425 ---- ---- ---- ---- 698.10 +16.90 681.20 2450 ---- ---- ---- ---- 721.90 +17.10 704.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.20 +.80 7.40 1275 ---- ---- ---- ---- 10.20 +1.00 9.20 1300 ---- ---- ---- ---- 12.50 +1.20 11.30 1325 ---- ---- ---- ---- 15.20 +1.50 13.70 1350 ---- ---- ---- ---- 18.20 +1.60 16.60 1375 ---- ---- ---- ---- 21.70 +1.90 19.80 1400 ---- ---- ---- ---- 25.70 +2.20 23.50 1425 ---- ---- ---- ---- 30.20 +2.50 27.70 1440 ---- ---- ---- ---- 33.20 +2.70 30.50 1450 ---- ---- ---- ---- 35.30 +2.90 32.40 1460 ---- ---- ---- ---- 37.50 +3.00 34.50 1470 ---- ---- ---- ---- 39.70 +3.10 36.60 1475 ---- ---- ---- ---- 40.90 +3.20 37.70 1480 ---- ---- ---- ---- 42.10 +3.30 38.80 1490 ---- ---- ---- ---- 44.50 +3.40 41.10 1500 ---- ---- ---- ---- 47.10 +3.60 43.50 1510 ---- ---- ---- ---- 49.70 +3.70 46.00 1520 ---- ---- ---- ---- 52.50 +3.90 48.60 1525 ---- ---- ---- ---- 53.90 +4.00 49.90 1530 ---- ---- ---- ---- 55.30 +4.10 51.20 1540 ---- ---- ---- ---- 58.20 +4.20 54.00 1545 ---- ---- ---- ---- 59.70 +4.30 55.40 1550 ---- ---- ---- ---- 61.30 +4.40 56.90 1555 ---- ---- ---- ---- 62.80 +4.40 58.40 1560 ---- ---- ---- ---- 64.40 +4.50 59.90 1565 ---- ---- ---- ---- 66.00 +4.60 61.40 1570 ---- ---- ---- ---- 67.70 +4.80 62.90 1575 ---- ---- ---- ---- 69.30 +4.80 64.50 1580 ---- ---- ---- ---- 71.00 +4.90 66.10 1585 ---- ---- ---- ---- 72.70 +5.00 67.70 1590 ---- ---- ---- ---- 74.50 +5.10 69.40 1595 ---- ---- ---- ---- 76.30 +5.20 71.10 1600 ---- ---- ---- ---- 78.00 +5.20 72.80 1605 ---- ---- ---- ---- 79.90 +5.40 74.50 1610 ---- ---- ---- ---- 81.70 +5.40 76.30 1615 ---- ---- ---- ---- 83.60 +5.60 78.00 1620 ---- ---- ---- ---- 85.50 +5.70 79.80 1625 ---- ---- ---- ---- 87.40 +5.70 81.70 1630 ---- ---- ---- ---- 89.40 +5.90 83.50 1635 ---- ---- ---- ---- 91.30 +5.90 85.40 1640 ---- ---- ---- ---- 93.40 +6.10 87.30 1645 ---- ---- ---- ---- 95.40 +6.10 89.30 1650 ---- ---- ---- ---- 97.40 +6.20 91.20 1655 ---- ---- ---- ---- 99.50 +6.30 93.20 1660 ---- ---- ---- ---- 101.60 +6.40 95.20 1665 ---- ---- ---- ---- 103.80 +6.50 97.30 1670 ---- ---- ---- ---- 106.00 +6.60 99.40 1675 ---- ---- ---- ---- 108.20 +6.70 101.50 1680 ---- ---- ---- ---- 110.40 +6.80 103.60 1685 ---- ---- ---- ---- 112.60 +6.80 105.80 1690 ---- ---- ---- ---- 114.90 +7.00 107.90 1695 ---- ---- ---- ---- 117.30 +7.10 110.20 1700 ---- ---- ---- ---- 119.60 +7.20 112.40 1705 ---- ---- ---- ---- 122.00 +7.30 114.70 1710 ---- ---- ---- ---- 124.40 +7.40 117.00 1715 ---- ---- ---- ---- 126.80 +7.40 119.40 1720 ---- ---- ---- ---- 129.30 +7.50 121.80 1725 ---- ---- ---- ---- 131.80 +7.60 124.20 1730 ---- ---- ---- ---- 134.40 +7.80 126.60 1735 ---- ---- ---- ---- 137.00 +7.90 129.10 1740 ---- ---- ---- ---- 139.60 +8.00 131.60 1745 ---- ---- ---- ---- 142.20 +8.00 134.20 1750 ---- ---- ---- ---- 144.90 +8.20 136.70 1755 ---- ---- ---- ---- 147.60 +8.20 139.40 1760 ---- ---- ---- ---- 150.40 +8.40 142.00 1765 ---- ---- ---- ---- 153.20 +8.50 144.70 1770 ---- ---- ---- ---- 156.00 +8.50 147.50 1775 ---- ---- ---- ---- 158.90 +8.70 150.20 1780 ---- ---- ---- ---- 161.80 +8.80 153.00 1785 ---- ---- ---- ---- 164.70 +8.90 155.80 1790 ---- ---- ---- ---- 167.60 +8.90 158.70 1795 ---- ---- ---- ---- 170.60 +9.00 161.60 1800 ---- ---- ---- ---- 173.70 +9.20 164.50 1805 ---- ---- ---- ---- 176.70 +9.20 167.50 1810 ---- ---- ---- ---- 179.80 +9.30 170.50 1815 ---- ---- ---- ---- 182.90 +9.40 173.50 1820 ---- ---- ---- ---- 186.10 +9.50 176.60 1825 ---- ---- ---- ---- 189.30 +9.60 179.70 1830 ---- ---- ---- ---- 192.50 +9.70 182.80 1835 ---- ---- ---- ---- 195.70 +9.70 186.00 1840 ---- ---- ---- ---- 199.00 +9.80 189.20 1845 ---- ---- ---- ---- 202.30 +9.90 192.40 1850 ---- ---- ---- ---- 205.70 +10.10 195.60 1855 ---- ---- ---- ---- 209.00 +10.10 198.90 1860 ---- ---- ---- ---- 212.40 +10.20 202.20 1865 ---- ---- ---- ---- 215.80 +10.30 205.50 1870 ---- ---- ---- ---- 219.30 +10.40 208.90 1875 ---- ---- ---- ---- 222.70 +10.50 212.20 1880 ---- ---- ---- ---- 226.20 +10.60 215.60 1885 ---- ---- ---- ---- 229.70 +10.60 219.10 1890 ---- ---- ---- ---- 233.30 +10.80 222.50 1895 ---- ---- ---- ---- 236.80 +10.80 226.00 1900 ---- ---- ---- ---- 240.40 +10.90 229.50 1905 ---- ---- ---- ---- 244.00 +10.90 233.10 1910 ---- ---- ---- ---- 247.70 +11.10 236.60 1915 ---- ---- ---- ---- 251.30 +11.10 240.20 1920 ---- ---- ---- ---- 255.00 +11.20 243.80 1925 ---- ---- ---- ---- 258.70 +11.30 247.40 1930 ---- ---- ---- ---- 262.40 +11.40 251.00 1935 ---- ---- ---- ---- 266.20 +11.50 254.70 1940 ---- ---- ---- ---- 269.90 +11.50 258.40 1945 ---- ---- ---- ---- 273.70 +11.60 262.10 1950 ---- ---- ---- ---- 277.50 +11.70 265.80 1955 ---- ---- ---- ---- 281.30 +11.70 269.60 1960 ---- ---- ---- ---- 285.20 +11.90 273.30 1965 ---- ---- ---- ---- 289.00 +11.90 277.10 1970 ---- ---- ---- ---- 292.90 +12.00 280.90 1975 ---- ---- ---- ---- 296.80 +12.10 284.70 1980 ---- ---- ---- ---- 300.70 +12.10 288.60 1985 ---- ---- ---- ---- 304.60 +12.20 292.40 1990 ---- ---- ---- ---- 308.50 +12.20 296.30 1995 ---- ---- ---- ---- 312.50 +12.30 300.20 2000 ---- ---- ---- ---- 316.50 +12.40 304.10 2005 ---- ---- ---- ---- 320.50 +12.50 308.00 2010 ---- ---- ---- ---- 324.50 +12.60 311.90 2015 ---- ---- ---- ---- 328.50 +12.60 315.90 2020 ---- ---- ---- ---- 332.50 +12.60 319.90 2025 ---- ---- ---- ---- 336.50 +12.70 323.80 2030 ---- ---- ---- ---- 340.60 +12.80 327.80 2035 ---- ---- ---- ---- 344.70 +12.90 331.80 2040 ---- ---- ---- ---- 348.80 +12.90 335.90 2045 ---- ---- ---- ---- 352.80 +12.90 339.90 2050 ---- ---- ---- ---- 357.00 +13.10 343.90 2055 ---- ---- ---- ---- 361.10 +13.10 348.00 2060 ---- ---- ---- ---- 365.20 +13.10 352.10 2065 ---- ---- ---- ---- 369.30 +13.20 356.10 2070 ---- ---- ---- ---- 373.50 +13.30 360.20 2075 ---- ---- ---- ---- 377.70 +13.40 364.30 2080 ---- ---- ---- ---- 381.80 +13.40 368.40 2085 ---- ---- ---- ---- 386.00 +13.40 372.60 2090 ---- ---- ---- ---- 390.20 +13.50 376.70 2095 ---- ---- ---- ---- 394.40 +13.50 380.90 2100 ---- ---- ---- ---- 398.60 +13.60 385.00 2105 ---- ---- ---- ---- 402.90 +13.70 389.20 2110 ---- ---- ---- ---- 407.10 +13.70 393.40 2115 ---- ---- ---- ---- 411.30 +13.70 397.60 2120 ---- ---- ---- ---- 415.60 +13.80 401.80 2125 ---- ---- ---- ---- 419.90 +13.90 406.00 2130 ---- ---- ---- ---- 424.10 +13.90 410.20 2140 ---- ---- ---- ---- 432.70 +14.00 418.70 2150 ---- ---- ---- ---- 441.30 +14.10 427.20 2160 ---- ---- ---- ---- 450.00 +14.30 435.70 2170 ---- ---- ---- ---- 458.70 +14.40 444.30 2175 ---- ---- ---- ---- 463.00 +14.40 448.60 2180 ---- ---- ---- ---- 467.40 +14.40 453.00 2190 ---- ---- ---- ---- 476.20 +14.60 461.60 2200 ---- ---- ---- ---- 485.00 +14.70 470.30 2210 ---- ---- ---- ---- 493.80 +14.70 479.10 2220 ---- ---- ---- ---- 502.70 +14.90 487.80 2225 ---- ---- ---- ---- 507.10 +14.90 492.20 2230 ---- ---- ---- ---- 511.60 +15.00 496.60 2250 ---- ---- ---- ---- 529.50 +15.20 514.30 2275 ---- ---- ---- ---- 552.00 +15.40 536.60 2300 ---- ---- ---- ---- 574.70 +15.60 559.10 2325 ---- ---- ---- ---- 597.50 +15.70 581.80 2350 ---- ---- ---- ---- 620.60 +16.00 604.60 2375 ---- ---- ---- ---- 643.70 +16.10 627.60 2400 ---- ---- ---- ---- 667.00 +16.30 650.70 2425 ---- ---- ---- ---- 690.50 +16.50 674.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 9.30 +.90 8.40 1275 ---- ---- ---- ---- 11.40 +1.10 10.30 1300 ---- ---- ---- ---- 13.90 +1.30 12.60 1325 ---- ---- ---- ---- 16.70 +1.50 15.20 1350 ---- ---- ---- ---- 19.90 +1.70 18.20 1375 ---- ---- ---- ---- 23.60 +2.00 21.60 1400 ---- ---- ---- ---- 27.80 +2.30 25.50 1425 ---- ---- ---- ---- 32.50 +2.60 29.90 1440 ---- ---- ---- ---- 35.60 +2.80 32.80 1450 ---- ---- ---- ---- 37.70 +2.90 34.80 1460 ---- ---- ---- ---- 39.90 +3.00 36.90 1470 ---- ---- ---- ---- 42.30 +3.20 39.10 1475 ---- ---- ---- ---- 43.50 +3.30 40.20 1480 ---- ---- ---- ---- 44.70 +3.40 41.30 1490 ---- ---- ---- ---- 47.20 +3.50 43.70 1500 ---- ---- ---- ---- 49.80 +3.60 46.20 1510 ---- ---- ---- ---- 52.50 +3.80 48.70 1520 ---- ---- ---- ---- 55.30 +3.90 51.40 1525 ---- ---- ---- ---- 56.80 +4.10 52.70 1530 ---- ---- ---- ---- 58.20 +4.10 54.10 1540 ---- ---- ---- ---- 61.20 +4.30 56.90 1545 ---- ---- ---- ---- 62.80 +4.40 58.40 1550 ---- ---- ---- ---- 64.30 +4.40 59.90 1555 ---- ---- ---- ---- 65.90 +4.50 61.40 1560 ---- ---- ---- ---- 67.50 +4.60 62.90 1565 ---- ---- ---- ---- 69.10 +4.70 64.40 1570 ---- ---- ---- ---- 70.80 +4.80 66.00 1575 ---- ---- ---- ---- 72.50 +4.90 67.60 1580 ---- ---- ---- ---- 74.20 +5.00 69.20 1585 ---- ---- ---- ---- 75.90 +5.00 70.90 1590 ---- ---- ---- ---- 77.70 +5.10 72.60 1595 ---- ---- ---- ---- 79.50 +5.20 74.30 1600 ---- ---- ---- ---- 81.30 +5.30 76.00 1605 ---- ---- ---- ---- 83.20 +5.50 77.70 1610 ---- ---- ---- ---- 85.00 +5.50 79.50 1615 ---- ---- ---- ---- 86.90 +5.60 81.30 1620 ---- ---- ---- ---- 88.80 +5.60 83.20 1625 ---- ---- ---- ---- 90.80 +5.80 85.00 1630 ---- ---- ---- ---- 92.80 +5.90 86.90 1635 ---- ---- ---- ---- 94.80 +6.00 88.80 1640 ---- ---- ---- ---- 96.80 +6.10 90.70 1645 ---- ---- ---- ---- 98.80 +6.10 92.70 1650 ---- ---- ---- ---- 100.90 +6.20 94.70 1655 ---- ---- ---- ---- 103.00 +6.30 96.70 1660 ---- ---- ---- ---- 105.10 +6.40 98.70 1665 ---- ---- ---- ---- 107.30 +6.50 100.80 1670 ---- ---- ---- ---- 109.50 +6.60 102.90 1675 ---- ---- ---- ---- 111.70 +6.70 105.00 1680 ---- ---- ---- ---- 114.00 +6.80 107.20 1685 ---- ---- ---- ---- 116.20 +6.80 109.40 1690 ---- ---- ---- ---- 118.60 +7.00 111.60 1695 ---- ---- ---- ---- 120.90 +7.10 113.80 1700 ---- ---- ---- ---- 123.30 +7.20 116.10 1705 ---- ---- ---- ---- 125.70 +7.30 118.40 1710 ---- ---- ---- ---- 128.10 +7.40 120.70 1715 ---- ---- ---- ---- 130.60 +7.50 123.10 1720 ---- ---- ---- ---- 133.00 +7.50 125.50 1725 ---- ---- ---- ---- 135.60 +7.70 127.90 1730 ---- ---- ---- ---- 138.10 +7.70 130.40 1735 ---- ---- ---- ---- 140.70 +7.80 132.90 1740 ---- ---- ---- ---- 143.30 +7.90 135.40 1745 ---- ---- ---- ---- 146.00 +8.10 137.90 1750 ---- ---- ---- ---- 148.70 +8.20 140.50 1755 ---- ---- ---- ---- 151.40 +8.20 143.20 1760 ---- ---- ---- ---- 154.10 +8.30 145.80 1765 ---- ---- ---- ---- 156.90 +8.40 148.50 1770 ---- ---- ---- ---- 159.70 +8.50 151.20 1775 ---- ---- ---- ---- 162.60 +8.60 154.00 1780 ---- ---- ---- ---- 165.50 +8.70 156.80 1785 ---- ---- ---- ---- 168.40 +8.80 159.60 1790 ---- ---- ---- ---- 171.30 +8.80 162.50 1795 ---- ---- ---- ---- 174.30 +8.90 165.40 1800 ---- ---- ---- ---- 177.30 +9.00 168.30 1805 ---- ---- ---- ---- 180.40 +9.20 171.20 1810 ---- ---- ---- ---- 183.50 +9.30 174.20 1815 ---- ---- ---- ---- 186.60 +9.30 177.30 1820 ---- ---- ---- ---- 189.80 +9.50 180.30 1825 ---- ---- ---- ---- 192.90 +9.50 183.40 1830 ---- ---- ---- ---- 196.10 +9.60 186.50 1835 ---- ---- ---- ---- 199.40 +9.70 189.70 1840 ---- ---- ---- ---- 202.70 +9.80 192.90 1845 ---- ---- ---- ---- 206.00 +9.90 196.10 1850 ---- ---- ---- ---- 209.30 +9.90 199.40 1855 ---- ---- ---- ---- 212.70 +10.10 202.60 1860 ---- ---- ---- ---- 216.10 +10.20 205.90 1865 ---- ---- ---- ---- 219.50 +10.20 209.30 1870 ---- ---- ---- ---- 223.00 +10.30 212.70 1875 ---- ---- ---- ---- 226.40 +10.30 216.10 1880 ---- ---- ---- ---- 229.90 +10.40 219.50 1885 ---- ---- ---- ---- 233.50 +10.60 222.90 1890 ---- ---- ---- ---- 237.00 +10.60 226.40 1895 ---- ---- ---- ---- 240.60 +10.70 229.90 1900 ---- ---- ---- ---- 244.20 +10.70 233.50 1905 ---- ---- ---- ---- 247.90 +10.90 237.00 1910 ---- ---- ---- ---- 251.50 +10.90 240.60 1915 ---- ---- ---- ---- 255.20 +11.00 244.20 1920 ---- ---- ---- ---- 258.90 +11.10 247.80 1925 ---- ---- ---- ---- 262.60 +11.20 251.40 1930 ---- ---- ---- ---- 266.30 +11.30 255.00 1935 ---- ---- ---- ---- 270.00 +11.30 258.70 1940 ---- ---- ---- ---- 273.80 +11.40 262.40 1945 ---- ---- ---- ---- 277.50 +11.40 266.10 1950 ---- ---- ---- ---- 281.30 +11.50 269.80 1955 ---- ---- ---- ---- 285.10 +11.60 273.50 1960 ---- ---- ---- ---- 288.90 +11.60 277.30 1965 ---- ---- ---- ---- 292.80 +11.80 281.00 1970 ---- ---- ---- ---- 296.60 +11.80 284.80 1975 ---- ---- ---- ---- 300.50 +11.90 288.60 1980 ---- ---- ---- ---- 304.40 +12.00 292.40 1985 ---- ---- ---- ---- 308.30 +12.10 296.20 1990 ---- ---- ---- ---- 312.20 +12.10 300.10 1995 ---- ---- ---- ---- 316.10 +12.20 303.90 2000 ---- ---- ---- ---- 320.00 +12.20 307.80 2005 ---- ---- ---- ---- 324.00 +12.30 311.70 2010 ---- ---- ---- ---- 327.90 +12.30 315.60 2015 ---- ---- ---- ---- 331.90 +12.40 319.50 2020 ---- ---- ---- ---- 335.90 +12.50 323.40 2025 ---- ---- ---- ---- 339.90 +12.50 327.40 2030 ---- ---- ---- ---- 344.00 +12.70 331.30 2035 ---- ---- ---- ---- 348.00 +12.70 335.30 2040 ---- ---- ---- ---- 352.00 +12.70 339.30 2045 ---- ---- ---- ---- 356.10 +12.80 343.30 2050 ---- ---- ---- ---- 360.20 +12.90 347.30 2055 ---- ---- ---- ---- 364.30 +13.00 351.30 2060 ---- ---- ---- ---- 368.40 +13.00 355.40 2065 ---- ---- ---- ---- 372.50 +13.10 359.40 2070 ---- ---- ---- ---- 376.60 +13.10 363.50 2075 ---- ---- ---- ---- 380.70 +13.10 367.60 2080 ---- ---- ---- ---- 384.90 +13.20 371.70 2085 ---- ---- ---- ---- 389.00 +13.20 375.80 2090 ---- ---- ---- ---- 393.20 +13.30 379.90 2095 ---- ---- ---- ---- 397.40 +13.40 384.00 2100 ---- ---- ---- ---- 401.60 +13.50 388.10 2105 ---- ---- ---- ---- 405.80 +13.50 392.30 2110 ---- ---- ---- ---- 410.00 +13.60 396.40 2120 ---- ---- ---- ---- 418.50 +13.70 404.80 2125 ---- ---- ---- ---- 422.70 +13.70 409.00 2130 ---- ---- ---- ---- 427.00 +13.80 413.20 2140 ---- ---- ---- ---- 435.50 +13.90 421.60 2150 ---- ---- ---- ---- 444.10 +14.00 430.10 2160 ---- ---- ---- ---- 452.70 +14.10 438.60 2170 ---- ---- ---- ---- 461.40 +14.20 447.20 2175 ---- ---- ---- ---- 465.70 +14.20 451.50 2180 ---- ---- ---- ---- 470.10 +14.30 455.80 2190 ---- ---- ---- ---- 478.80 +14.40 464.40 2200 ---- ---- ---- ---- 487.60 +14.50 473.10 2225 ---- ---- ---- ---- 509.60 +14.70 494.90 2250 ---- ---- ---- ---- 531.90 +15.00 516.90 2275 ---- ---- ---- ---- 554.30 +15.10 539.20 2300 ---- ---- ---- ---- 576.90 +15.30 561.60 2325 ---- ---- ---- ---- 599.70 +15.50 584.20 2350 ---- ---- ---- ---- 622.60 +15.70 606.90 2375 ---- ---- ---- ---- 645.70 +15.90 629.80 2400 ---- ---- ---- ---- 668.90 +16.00 652.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.90 +.90 9.00 1275 ---- ---- ---- ---- 12.00 +1.00 11.00 1300 ---- ---- ---- ---- 14.60 +1.30 13.30 1325 ---- ---- ---- ---- 17.40 +1.50 15.90 1350 ---- ---- ---- ---- 20.70 +1.70 19.00 1375 ---- ---- ---- ---- 24.50 +2.00 22.50 1400 ---- ---- ---- ---- 28.70 +2.30 26.40 1425 ---- ---- ---- ---- 33.40 +2.60 30.80 1450 ---- ---- ---- ---- 38.60 +2.90 35.70 1460 ---- ---- ---- ---- 40.80 +3.00 37.80 1470 ---- ---- ---- ---- 43.20 +3.20 40.00 1475 ---- ---- ---- ---- 44.30 +3.20 41.10 1480 ---- ---- ---- ---- 45.60 +3.30 42.30 1490 ---- ---- ---- ---- 48.10 +3.50 44.60 1500 ---- ---- ---- ---- 50.70 +3.60 47.10 1510 ---- ---- ---- ---- 53.40 +3.80 49.60 1520 ---- ---- ---- ---- 56.10 +3.90 52.20 1525 ---- ---- ---- ---- 57.60 +4.00 53.60 1530 ---- ---- ---- ---- 59.00 +4.00 55.00 1540 ---- ---- ---- ---- 62.00 +4.20 57.80 1545 ---- ---- ---- ---- 63.50 +4.30 59.20 1550 ---- ---- ---- ---- 65.00 +4.30 60.70 1555 ---- ---- ---- ---- 66.60 +4.40 62.20 1560 ---- ---- ---- ---- 68.20 +4.50 63.70 1565 ---- ---- ---- ---- 69.80 +4.60 65.20 1570 ---- ---- ---- ---- 71.50 +4.70 66.80 1575 ---- ---- ---- ---- 73.10 +4.70 68.40 1580 ---- ---- ---- ---- 74.80 +4.80 70.00 1585 ---- ---- ---- ---- 76.60 +5.00 71.60 1590 ---- ---- ---- ---- 78.30 +5.00 73.30 1595 ---- ---- ---- ---- 80.10 +5.20 74.90 1600 ---- ---- ---- ---- 81.90 +5.20 76.70 1605 ---- ---- ---- ---- 83.70 +5.30 78.40 1610 ---- ---- ---- ---- 85.50 +5.40 80.10 1615 ---- ---- ---- ---- 87.40 +5.50 81.90 1620 ---- ---- ---- ---- 89.30 +5.60 83.70 1625 ---- ---- ---- ---- 91.20 +5.60 85.60 1630 ---- ---- ---- ---- 93.10 +5.70 87.40 1635 ---- ---- ---- ---- 95.10 +5.80 89.30 1640 ---- ---- ---- ---- 97.10 +5.90 91.20 1645 ---- ---- ---- ---- 99.10 +6.00 93.10 1650 ---- ---- ---- ---- 101.10 +6.00 95.10 1655 ---- ---- ---- ---- 103.20 +6.10 97.10 1660 ---- ---- ---- ---- 105.30 +6.20 99.10 1665 ---- ---- ---- ---- 107.40 +6.30 101.10 1670 ---- ---- ---- ---- 109.60 +6.40 103.20 1675 ---- ---- ---- ---- 111.80 +6.60 105.20 1680 ---- ---- ---- ---- 114.00 +6.60 107.40 1685 ---- ---- ---- ---- 116.20 +6.70 109.50 1690 ---- ---- ---- ---- 118.50 +6.80 111.70 1695 ---- ---- ---- ---- 120.70 +6.80 113.90 1700 ---- ---- ---- ---- 123.10 +7.00 116.10 1705 ---- ---- ---- ---- 125.40 +7.10 118.30 1710 ---- ---- ---- ---- 127.80 +7.20 120.60 1715 ---- ---- ---- ---- 130.20 +7.30 122.90 1720 ---- ---- ---- ---- 132.60 +7.30 125.30 1725 ---- ---- ---- ---- 135.10 +7.40 127.70 1730 ---- ---- ---- ---- 137.60 +7.50 130.10 1735 ---- ---- ---- ---- 140.10 +7.60 132.50 1740 ---- ---- ---- ---- 142.70 +7.70 135.00 1745 ---- ---- ---- ---- 145.20 +7.80 137.40 1750 ---- ---- ---- ---- 147.90 +7.90 140.00 1755 ---- ---- ---- ---- 150.50 +8.00 142.50 1760 ---- ---- ---- ---- 153.20 +8.10 145.10 1765 ---- ---- ---- ---- 155.90 +8.20 147.70 1770 ---- ---- ---- ---- 158.60 +8.20 150.40 1775 ---- ---- ---- ---- 161.40 +8.30 153.10 1780 ---- ---- ---- ---- 164.20 +8.40 155.80 1785 ---- ---- ---- ---- 167.10 +8.60 158.50 1790 ---- ---- ---- ---- 169.90 +8.60 161.30 1795 ---- ---- ---- ---- 172.80 +8.70 164.10 1800 ---- ---- ---- ---- 175.80 +8.80 167.00 1805 ---- ---- ---- ---- 178.70 +8.90 169.80 1810 ---- ---- ---- ---- 181.70 +8.90 172.80 1815 ---- ---- ---- ---- 184.80 +9.10 175.70 1820 ---- ---- ---- ---- 187.80 +9.10 178.70 1825 ---- ---- ---- ---- 190.90 +9.20 181.70 1830 ---- ---- ---- ---- 194.10 +9.40 184.70 1835 ---- ---- ---- ---- 197.20 +9.40 187.80 1840 ---- ---- ---- ---- 200.40 +9.50 190.90 1845 ---- ---- ---- ---- 203.70 +9.60 194.10 1850 ---- ---- ---- ---- 206.90 +9.60 197.30 1855 ---- ---- ---- ---- 210.20 +9.70 200.50 1860 ---- ---- ---- ---- 213.60 +9.90 203.70 1865 ---- ---- ---- ---- 216.90 +9.90 207.00 1870 ---- ---- ---- ---- 220.30 +10.00 210.30 1875 ---- ---- ---- ---- 223.80 +10.10 213.70 1880 ---- ---- ---- ---- 227.20 +10.20 217.00 1885 ---- ---- ---- ---- 230.70 +10.20 220.50 1890 ---- ---- ---- ---- 234.20 +10.30 223.90 1895 ---- ---- ---- ---- 237.80 +10.40 227.40 1900 ---- ---- ---- ---- 241.40 +10.50 230.90 1905 ---- ---- ---- ---- 245.00 +10.60 234.40 1910 ---- ---- ---- ---- 248.60 +10.60 238.00 1915 ---- ---- ---- ---- 252.20 +10.70 241.50 1920 ---- ---- ---- ---- 255.90 +10.80 245.10 1925 ---- ---- ---- ---- 259.60 +10.90 248.70 1930 ---- ---- ---- ---- 263.30 +11.00 252.30 1935 ---- ---- ---- ---- 267.00 +11.00 256.00 1940 ---- ---- ---- ---- 270.70 +11.10 259.60 1945 ---- ---- ---- ---- 274.40 +11.10 263.30 1950 ---- ---- ---- ---- 278.20 +11.30 266.90 1955 ---- ---- ---- ---- 281.90 +11.30 270.60 1960 ---- ---- ---- ---- 285.70 +11.40 274.30 1965 ---- ---- ---- ---- 289.50 +11.40 278.10 1970 ---- ---- ---- ---- 293.30 +11.50 281.80 1975 ---- ---- ---- ---- 297.10 +11.60 285.50 1980 ---- ---- ---- ---- 300.90 +11.60 289.30 1985 ---- ---- ---- ---- 304.80 +11.70 293.10 1990 ---- ---- ---- ---- 308.60 +11.80 296.80 1995 ---- ---- ---- ---- 312.50 +11.90 300.60 2000 ---- ---- ---- ---- 316.40 +11.90 304.50 2005 ---- ---- ---- ---- 320.30 +12.00 308.30 2010 ---- ---- ---- ---- 324.20 +12.10 312.10 2015 ---- ---- ---- ---- 328.10 +12.10 316.00 2020 ---- ---- ---- ---- 332.00 +12.10 319.90 2025 ---- ---- ---- ---- 336.00 +12.30 323.70 2030 ---- ---- ---- ---- 339.90 +12.30 327.60 2035 ---- ---- ---- ---- 343.90 +12.30 331.60 2040 ---- ---- ---- ---- 347.90 +12.40 335.50 2045 ---- ---- ---- ---- 351.90 +12.50 339.40 2050 ---- ---- ---- ---- 355.90 +12.50 343.40 2055 ---- ---- ---- ---- 359.90 +12.50 347.40 2060 ---- ---- ---- ---- 364.00 +12.70 351.30 2065 ---- ---- ---- ---- 368.00 +12.70 355.30 2070 ---- ---- ---- ---- 372.10 +12.80 359.30 2075 ---- ---- ---- ---- 376.20 +12.80 363.40 2080 ---- ---- ---- ---- 380.30 +12.90 367.40 2090 ---- ---- ---- ---- 388.50 +13.00 375.50 2100 ---- ---- ---- ---- 396.80 +13.20 383.60 2110 ---- ---- ---- ---- 405.10 +13.30 391.80 2120 ---- ---- ---- ---- 413.40 +13.30 400.10 2125 ---- ---- ---- ---- 417.60 +13.40 404.20 2130 ---- ---- ---- ---- 421.80 +13.40 408.40 2140 ---- ---- ---- ---- 430.20 +13.50 416.70 2150 ---- ---- ---- ---- 438.70 +13.60 425.10 2160 ---- ---- ---- ---- 447.20 +13.70 433.50 2170 ---- ---- ---- ---- 455.80 +13.90 441.90 2175 ---- ---- ---- ---- 460.10 +13.90 446.20 2200 ---- ---- ---- ---- 481.70 +14.20 467.50 2225 ---- ---- ---- ---- 503.50 +14.40 489.10 2250 ---- ---- ---- ---- 525.50 +14.60 510.90 2275 ---- ---- ---- ---- 547.70 +14.80 532.90 2300 ---- ---- ---- ---- 570.10 +15.00 555.10 2325 ---- ---- ---- ---- 592.70 +15.30 577.40 2350 ---- ---- ---- ---- 615.40 +15.40 600.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.30 +.50 5.80 1025 ---- ---- ---- ---- 7.20 +.50 6.70 1050 ---- ---- ---- ---- 8.20 +.60 7.60 1075 ---- ---- ---- ---- 9.30 +.70 8.60 1090 ---- ---- ---- ---- 10.00 +.70 9.30 1100 ---- ---- ---- ---- 10.50 +.70 9.80 1110 ---- ---- ---- ---- 11.00 +.70 10.30 1120 ---- ---- ---- ---- 11.60 +.80 10.80 1125 ---- ---- ---- ---- 11.90 +.90 11.00 1130 ---- ---- ---- ---- 12.10 +.80 11.30 1140 ---- ---- ---- ---- 12.70 +.90 11.80 1150 ---- ---- ---- ---- 13.30 +.90 12.40 1160 ---- ---- ---- ---- 14.00 +1.00 13.00 1170 ---- ---- ---- ---- 14.60 +1.00 13.60 1175 ---- ---- ---- ---- 14.90 +1.00 13.90 1180 ---- ---- ---- ---- 15.30 +1.10 14.20 1190 ---- ---- ---- ---- 16.00 +1.10 14.90 1195 ---- ---- ---- ---- 16.40 +1.20 15.20 1200 ---- ---- ---- ---- 16.70 +1.20 15.50 1205 ---- ---- ---- ---- 17.10 +1.20 15.90 1210 ---- ---- ---- ---- 17.50 +1.30 16.20 1215 ---- ---- ---- ---- 17.90 +1.30 16.60 1220 ---- ---- ---- ---- 18.20 +1.20 17.00 1225 ---- ---- ---- ---- 18.60 +1.30 17.30 1230 ---- ---- ---- ---- 19.10 +1.40 17.70 1235 ---- ---- ---- ---- 19.50 +1.40 18.10 1240 ---- ---- ---- ---- 19.90 +1.40 18.50 1245 ---- ---- ---- ---- 20.30 +1.40 18.90 1250 ---- ---- ---- ---- 20.80 +1.50 19.30 1255 ---- ---- ---- ---- 21.20 +1.50 19.70 1260 ---- ---- ---- ---- 21.60 +1.50 20.10 1265 ---- ---- ---- ---- 22.10 +1.50 20.60 1270 ---- ---- ---- ---- 22.60 +1.60 21.00 1275 ---- ---- ---- ---- 23.00 +1.60 21.40 1280 ---- ---- ---- ---- 23.50 +1.60 21.90 1285 ---- ---- ---- ---- 24.00 +1.70 22.30 1290 ---- ---- ---- ---- 24.50 +1.70 22.80 1295 ---- ---- ---- ---- 25.00 +1.70 23.30 1300 ---- ---- ---- ---- 25.50 +1.70 23.80 1305 ---- ---- ---- ---- 26.10 +1.80 24.30 1310 ---- ---- ---- ---- 26.60 +1.80 24.80 1315 ---- ---- ---- ---- 27.10 +1.80 25.30 1320 ---- ---- ---- ---- 27.70 +1.90 25.80 1325 ---- ---- ---- ---- 28.30 +2.00 26.30 1330 ---- ---- ---- ---- 28.80 +2.00 26.80 1335 ---- ---- ---- ---- 29.40 +2.00 27.40 1340 ---- ---- ---- ---- 30.00 +2.10 27.90 1345 ---- ---- ---- ---- 30.60 +2.10 28.50 1350 ---- ---- ---- ---- 31.20 +2.20 29.00 1355 ---- ---- ---- ---- 31.80 +2.20 29.60 1360 ---- ---- ---- ---- 32.40 +2.20 30.20 1365 ---- ---- ---- ---- 33.10 +2.30 30.80 1370 ---- ---- ---- ---- 33.70 +2.30 31.40 1375 ---- ---- ---- ---- 34.40 +2.40 32.00 1380 ---- ---- ---- ---- 35.10 +2.40 32.70 1385 ---- ---- ---- ---- 35.80 +2.50 33.30 1390 ---- ---- ---- ---- 36.50 +2.50 34.00 1395 ---- ---- ---- ---- 37.20 +2.50 34.70 1400 ---- ---- ---- ---- 37.90 +2.60 35.30 1405 ---- ---- ---- ---- 38.70 +2.70 36.00 1410 ---- ---- ---- ---- 39.50 +2.70 36.80 1415 ---- ---- ---- ---- 40.20 +2.70 37.50 1420 ---- ---- ---- ---- 41.00 +2.80 38.20 1425 ---- ---- ---- ---- 41.90 +2.90 39.00 1430 ---- ---- ---- ---- 42.70 +2.90 39.80 1435 ---- ---- ---- ---- 43.60 +3.00 40.60 1440 ---- ---- ---- ---- 44.40 +3.00 41.40 1445 ---- ---- ---- ---- 45.30 +3.00 42.30 1450 ---- ---- ---- ---- 46.20 +3.10 43.10 1455 ---- ---- ---- ---- 47.20 +3.20 44.00 1460 ---- ---- ---- ---- 48.10 +3.20 44.90 1465 ---- ---- ---- ---- 49.10 +3.30 45.80 1470 ---- ---- ---- ---- 50.10 +3.40 46.70 1475 ---- ---- ---- ---- 51.10 +3.40 47.70 1480 ---- ---- ---- ---- 52.20 +3.50 48.70 1485 ---- ---- ---- ---- 53.20 +3.50 49.70 1490 ---- ---- ---- ---- 54.30 +3.60 50.70 1495 ---- ---- ---- ---- 55.40 +3.70 51.70 1500 ---- ---- ---- ---- 56.50 +3.70 52.80 1505 ---- ---- ---- ---- 57.70 +3.80 53.90 1510 ---- ---- ---- ---- 58.90 +3.90 55.00 1515 ---- ---- ---- ---- 60.10 +4.00 56.10 1520 ---- ---- ---- ---- 61.30 +4.00 57.30 1525 ---- ---- ---- ---- 62.60 +4.10 58.50 1530 ---- ---- ---- ---- 63.90 +4.20 59.70 1535 ---- ---- ---- ---- 65.20 +4.30 60.90 1540 ---- ---- ---- ---- 66.50 +4.30 62.20 1545 ---- ---- ---- ---- 67.90 +4.40 63.50 1550 ---- ---- ---- ---- 69.30 +4.50 64.80 1555 ---- ---- ---- ---- 70.70 +4.50 66.20 1560 ---- ---- ---- ---- 72.10 +4.60 67.50 1565 ---- ---- ---- ---- 73.60 +4.70 68.90 1570 ---- ---- ---- ---- 75.10 +4.70 70.40 1575 ---- ---- ---- ---- 76.60 +4.80 71.80 1580 ---- ---- ---- ---- 78.20 +4.90 73.30 1585 ---- ---- ---- ---- 79.80 +5.00 74.80 1590 ---- ---- ---- ---- 81.40 +5.10 76.30 1595 ---- ---- ---- ---- 83.10 +5.20 77.90 1600 ---- ---- ---- ---- 84.70 +5.20 79.50 1605 ---- ---- ---- ---- 86.50 +5.40 81.10 1610 ---- ---- ---- ---- 88.20 +5.40 82.80 1615 ---- ---- ---- ---- 90.00 +5.50 84.50 1620 ---- ---- ---- ---- 91.80 +5.60 86.20 1625 ---- ---- ---- ---- 93.60 +5.60 88.00 1630 ---- ---- ---- ---- 95.50 +5.70 89.80 1635 ---- ---- ---- ---- 97.40 +5.80 91.60 1640 ---- ---- ---- ---- 99.30 +5.90 93.40 1645 ---- ---- ---- ---- 101.30 +6.00 95.30 1650 ---- ---- ---- ---- 103.30 +6.10 97.20 1655 ---- ---- ---- ---- 105.30 +6.10 99.20 1660 ---- ---- ---- ---- 107.40 +6.20 101.20 1665 ---- ---- ---- ---- 109.50 +6.30 103.20 1670 ---- ---- ---- ---- 111.70 +6.50 105.20 1675 ---- ---- ---- ---- 113.80 +6.50 107.30 1680 ---- ---- ---- ---- 116.00 +6.60 109.40 1685 ---- ---- ---- ---- 118.30 +6.70 111.60 1690 ---- ---- ---- ---- 120.50 +6.70 113.80 1695 ---- ---- ---- ---- 122.80 +6.80 116.00 1700 ---- ---- ---- ---- 125.20 +7.00 118.20 1705 ---- ---- ---- ---- 127.60 +7.10 120.50 1710 ---- ---- ---- ---- 130.00 +7.20 122.80 1715 ---- ---- ---- ---- 132.40 +7.20 125.20 1720 ---- ---- ---- ---- 134.90 +7.30 127.60 1725 ---- ---- ---- ---- 137.40 +7.40 130.00 1730 ---- ---- ---- ---- 140.00 +7.50 132.50 1735 ---- ---- ---- ---- 142.50 +7.60 134.90 1740 ---- ---- ---- ---- 145.20 +7.70 137.50 1745 ---- ---- ---- ---- 147.80 +7.80 140.00 1750 ---- ---- ---- ---- 150.50 +7.90 142.60 1755 ---- ---- ---- ---- 153.20 +7.90 145.30 1760 ---- ---- ---- ---- 156.00 +8.10 147.90 1765 ---- ---- ---- ---- 158.80 +8.20 150.60 1770 ---- ---- ---- ---- 161.60 +8.20 153.40 1775 ---- ---- ---- ---- 164.40 +8.30 156.10 1780 ---- ---- ---- ---- 167.30 +8.40 158.90 1785 ---- ---- ---- ---- 170.30 +8.50 161.80 1790 ---- ---- ---- ---- 173.20 +8.60 164.60 1795 ---- ---- ---- ---- 176.20 +8.70 167.50 1800 ---- ---- ---- ---- 179.20 +8.70 170.50 1805 ---- ---- ---- ---- 182.30 +8.90 173.40 1810 ---- ---- ---- ---- 185.40 +9.00 176.40 1815 ---- ---- ---- ---- 188.50 +9.00 179.50 1820 ---- ---- ---- ---- 191.60 +9.10 182.50 1825 ---- ---- ---- ---- 194.80 +9.20 185.60 1830 ---- ---- ---- ---- 198.00 +9.20 188.80 1835 ---- ---- ---- ---- 201.30 +9.40 191.90 1840 ---- ---- ---- ---- 204.50 +9.40 195.10 1845 ---- ---- ---- ---- 207.80 +9.50 198.30 1850 ---- ---- ---- ---- 211.10 +9.60 201.50 1855 ---- ---- ---- ---- 214.50 +9.70 204.80 1860 ---- ---- ---- ---- 217.80 +9.70 208.10 1865 ---- ---- ---- ---- 221.20 +9.80 211.40 1870 ---- ---- ---- ---- 224.70 +9.90 214.80 1875 ---- ---- ---- ---- 228.10 +10.00 218.10 1880 ---- ---- ---- ---- 231.60 +10.10 221.50 1885 ---- ---- ---- ---- 235.00 +10.10 224.90 1890 ---- ---- ---- ---- 238.60 +10.30 228.30 1895 ---- ---- ---- ---- 242.10 +10.30 231.80 1900 ---- ---- ---- ---- 245.60 +10.30 235.30 1905 ---- ---- ---- ---- 249.20 +10.40 238.80 1910 ---- ---- ---- ---- 252.80 +10.50 242.30 1915 ---- ---- ---- ---- 256.40 +10.60 245.80 1920 ---- ---- ---- ---- 260.00 +10.60 249.40 1925 ---- ---- ---- ---- 263.70 +10.80 252.90 1930 ---- ---- ---- ---- 267.30 +10.80 256.50 1935 ---- ---- ---- ---- 271.00 +10.90 260.10 1940 ---- ---- ---- ---- 274.70 +10.90 263.80 1945 ---- ---- ---- ---- 278.40 +11.00 267.40 1950 ---- ---- ---- ---- 282.10 +11.00 271.10 1955 ---- ---- ---- ---- 285.90 +11.20 274.70 1960 ---- ---- ---- ---- 289.60 +11.20 278.40 1965 ---- ---- ---- ---- 293.40 +11.30 282.10 1970 ---- ---- ---- ---- 297.20 +11.40 285.80 1975 ---- ---- ---- ---- 301.00 +11.40 289.60 1980 ---- ---- ---- ---- 304.80 +11.50 293.30 1985 ---- ---- ---- ---- 308.60 +11.50 297.10 1990 ---- ---- ---- ---- 312.50 +11.60 300.90 1995 ---- ---- ---- ---- 316.40 +11.70 304.70 2000 ---- ---- ---- ---- 320.20 +11.70 308.50 2005 ---- ---- ---- ---- 324.10 +11.80 312.30 2010 ---- ---- ---- ---- 328.00 +11.80 316.20 2015 ---- ---- ---- ---- 332.00 +12.00 320.00 2020 ---- ---- ---- ---- 335.90 +12.00 323.90 2025 ---- ---- ---- ---- 339.80 +12.00 327.80 2030 ---- ---- ---- ---- 343.80 +12.10 331.70 2035 ---- ---- ---- ---- 347.80 +12.20 335.60 2040 ---- ---- ---- ---- 351.80 +12.30 339.50 2045 ---- ---- ---- ---- 355.80 +12.30 343.50 2050 ---- ---- ---- ---- 359.80 +12.40 347.40 2055 ---- ---- ---- ---- 363.80 +12.40 351.40 2060 ---- ---- ---- ---- 367.80 +12.50 355.30 2065 ---- ---- ---- ---- 371.90 +12.60 359.30 2070 ---- ---- ---- ---- 375.90 +12.60 363.30 2075 ---- ---- ---- ---- 380.00 +12.60 367.40 2080 ---- ---- ---- ---- 384.10 +12.70 371.40 2085 ---- ---- ---- ---- 388.20 +12.80 375.40 2090 ---- ---- ---- ---- 392.30 +12.80 379.50 2095 ---- ---- ---- ---- 396.40 +12.90 383.50 2100 ---- ---- ---- ---- 400.50 +12.90 387.60 2105 ---- ---- ---- ---- 404.70 +13.00 391.70 2110 ---- ---- ---- ---- 408.80 +13.00 395.80 2115 ---- ---- ---- ---- 413.00 +13.10 399.90 2120 ---- ---- ---- ---- 417.20 +13.20 404.00 2125 ---- ---- ---- ---- 421.40 +13.20 408.20 2130 ---- ---- ---- ---- 425.50 +13.20 412.30 2135 ---- ---- ---- ---- 429.70 +13.20 416.50 2140 ---- ---- ---- ---- 434.00 +13.40 420.60 2145 ---- ---- ---- ---- 438.20 +13.40 424.80 2150 ---- ---- ---- ---- 442.40 +13.40 429.00 2155 ---- ---- ---- ---- 446.70 +13.50 433.20 2160 ---- ---- ---- ---- 450.90 +13.50 437.40 2165 ---- ---- ---- ---- 455.20 +13.60 441.60 2170 ---- ---- ---- ---- 459.50 +13.70 445.80 2175 ---- ---- ---- ---- 463.70 +13.70 450.00 2180 ---- ---- ---- ---- 468.00 +13.70 454.30 2185 ---- ---- ---- ---- 472.30 +13.80 458.50 2190 ---- ---- ---- ---- 476.60 +13.80 462.80 2195 ---- ---- ---- ---- 480.90 +13.80 467.10 2200 ---- ---- ---- ---- 485.30 +14.00 471.30 2205 ---- ---- ---- ---- 489.60 +14.00 475.60 2210 ---- ---- ---- ---- 493.90 +14.00 479.90 2215 ---- ---- ---- ---- 498.30 +14.10 484.20 2220 ---- ---- ---- ---- 502.70 +14.20 488.50 2225 ---- ---- ---- ---- 507.00 +14.10 492.90 2230 ---- ---- ---- ---- 511.40 +14.20 497.20 2235 ---- ---- ---- ---- 515.80 +14.30 501.50 2240 ---- ---- ---- ---- 520.20 +14.30 505.90 2245 ---- ---- ---- ---- 524.60 +14.40 510.20 2250 ---- ---- ---- ---- 529.00 +14.40 514.60 2255 ---- ---- ---- ---- 533.40 +14.40 519.00 2260 ---- ---- ---- ---- 537.80 +14.40 523.40 2265 ---- ---- ---- ---- 542.20 +14.50 527.70 2270 ---- ---- ---- ---- 546.70 +14.60 532.10 2275 ---- ---- ---- ---- 551.10 +14.60 536.50 2280 ---- ---- ---- ---- 555.60 +14.70 540.90 2285 ---- ---- ---- ---- 560.00 +14.60 545.40 2290 ---- ---- ---- ---- 564.50 +14.70 549.80 2295 ---- ---- ---- ---- 569.00 +14.80 554.20 2300 ---- ---- ---- ---- 573.40 +14.70 558.70 2305 ---- ---- ---- ---- 577.90 +14.80 563.10 2310 ---- ---- ---- ---- 582.40 +14.80 567.60 2315 ---- ---- ---- ---- 586.90 +14.90 572.00 2320 ---- ---- ---- ---- 591.40 +14.90 576.50 2325 ---- ---- ---- ---- 595.90 +14.90 581.00 2330 ---- ---- ---- ---- 600.50 +15.10 585.40 2335 ---- ---- ---- ---- 605.00 +15.10 589.90 2340 ---- ---- ---- ---- 609.50 +15.10 594.40 2345 ---- ---- ---- ---- 614.00 +15.10 598.90 2350 ---- ---- ---- ---- 618.60 +15.20 603.40 2355 ---- ---- ---- ---- 623.10 +15.20 607.90 2360 ---- ---- ---- ---- 627.70 +15.30 612.40 2370 ---- ---- ---- ---- 636.80 +15.30 621.50 2375 ---- ---- ---- ---- 641.40 +15.40 626.00 2380 ---- ---- ---- ---- 646.00 +15.40 630.60 2390 ---- ---- ---- ---- 655.10 +15.40 639.70 2400 ---- ---- ---- ---- 664.30 +15.50 648.80 2410 ---- ---- ---- ---- 673.50 +15.60 657.90 2420 ---- ---- ---- ---- 682.80 +15.70 667.10 2425 ---- ---- ---- ---- 687.40 +15.70 671.70 2430 ---- ---- ---- ---- 692.00 +15.70 676.30 2440 ---- ---- ---- ---- 701.30 +15.80 685.50 2450 ---- ---- ---- ---- 710.60 +15.90 694.70 2460 ---- ---- ---- ---- 719.90 +15.90 704.00 2475 ---- ---- ---- ---- 733.90 +16.00 717.90 2500 ---- ---- ---- ---- 757.30 +16.10 741.20 2525 ---- ---- ---- ---- 780.90 +16.40 764.50 2550 ---- ---- ---- ---- 804.50 +16.50 788.00 2575 ---- ---- ---- ---- 828.30 +16.70 811.60 2600 ---- ---- ---- ---- 852.10 +16.80 835.30 2625 ---- ---- ---- ---- 876.00 +16.90 859.10 2650 ---- ---- ---- ---- 900.00 +17.10 882.90 900 ---- ---- ---- ---- 3.50 +.20 3.30 925 ---- ---- ---- ---- 4.10 +.30 3.80 950 ---- ---- ---- ---- 4.80 +.40 4.40 975 ---- ---- ---- ---- 5.50 +.40 5.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 15.10 +1.20 13.90 1300 ---- ---- ---- ---- 17.90 +1.50 16.40 1325 ---- ---- ---- ---- 21.00 +1.60 19.40 1350 ---- ---- ---- ---- 24.60 +1.90 22.70 1375 ---- ---- ---- ---- 28.50 +2.10 26.40 1400 ---- ---- ---- ---- 32.90 +2.40 30.50 1425 ---- ---- ---- ---- 37.80 +2.70 35.10 1450 ---- ---- ---- ---- 43.20 +3.00 40.20 1470 ---- ---- ---- ---- 47.80 +3.20 44.60 1475 ---- ---- ---- ---- 49.00 +3.30 45.70 1480 ---- ---- ---- ---- 50.30 +3.40 46.90 1490 ---- ---- ---- ---- 52.80 +3.50 49.30 1500 ---- ---- ---- ---- 55.40 +3.70 51.70 1510 ---- ---- ---- ---- 58.10 +3.80 54.30 1520 ---- ---- ---- ---- 60.90 +3.90 57.00 1530 ---- ---- ---- ---- 63.80 +4.10 59.70 1540 ---- ---- ---- ---- 66.70 +4.20 62.50 1550 ---- ---- ---- ---- 69.80 +4.40 65.40 1560 ---- ---- ---- ---- 72.90 +4.50 68.40 1570 ---- ---- ---- ---- 76.20 +4.70 71.50 1575 ---- ---- ---- ---- 77.80 +4.70 73.10 1580 ---- ---- ---- ---- 79.50 +4.80 74.70 1585 ---- ---- ---- ---- 81.20 +4.90 76.30 1590 ---- ---- ---- ---- 82.90 +5.00 77.90 1595 ---- ---- ---- ---- 84.60 +5.00 79.60 1600 ---- ---- ---- ---- 86.40 +5.10 81.30 1605 ---- ---- ---- ---- 88.20 +5.20 83.00 1610 ---- ---- ---- ---- 90.00 +5.30 84.70 1615 ---- ---- ---- ---- 91.90 +5.40 86.50 1620 ---- ---- ---- ---- 93.70 +5.50 88.20 1625 ---- ---- ---- ---- 95.60 +5.60 90.00 1630 ---- ---- ---- ---- 97.50 +5.60 91.90 1635 ---- ---- ---- ---- 99.40 +5.70 93.70 1640 ---- ---- ---- ---- 101.40 +5.80 95.60 1645 ---- ---- ---- ---- 103.40 +5.90 97.50 1650 ---- ---- ---- ---- 105.40 +6.00 99.40 1655 ---- ---- ---- ---- 107.40 +6.10 101.30 1660 ---- ---- ---- ---- 109.40 +6.10 103.30 1665 ---- ---- ---- ---- 111.50 +6.20 105.30 1670 ---- ---- ---- ---- 113.60 +6.30 107.30 1675 ---- ---- ---- ---- 115.70 +6.40 109.30 1680 ---- ---- ---- ---- 117.90 +6.50 111.40 1685 ---- ---- ---- ---- 120.10 +6.60 113.50 1690 ---- ---- ---- ---- 122.30 +6.70 115.60 1695 ---- ---- ---- ---- 124.50 +6.70 117.80 1700 ---- ---- ---- ---- 126.80 +6.80 120.00 1705 ---- ---- ---- ---- 129.10 +6.90 122.20 1710 ---- ---- ---- ---- 131.40 +7.00 124.40 1715 ---- ---- ---- ---- 133.80 +7.10 126.70 1720 ---- ---- ---- ---- 136.20 +7.20 129.00 1725 ---- ---- ---- ---- 138.60 +7.20 131.40 1730 ---- ---- ---- ---- 141.10 +7.40 133.70 1735 ---- ---- ---- ---- 143.60 +7.50 136.10 1740 ---- ---- ---- ---- 146.10 +7.50 138.60 1745 ---- ---- ---- ---- 148.60 +7.60 141.00 1750 ---- ---- ---- ---- 151.20 +7.70 143.50 1755 ---- ---- ---- ---- 153.80 +7.70 146.10 1760 ---- ---- ---- ---- 156.50 +7.90 148.60 1765 ---- ---- ---- ---- 159.20 +8.00 151.20 1770 ---- ---- ---- ---- 161.90 +8.00 153.90 1775 ---- ---- ---- ---- 164.70 +8.10 156.60 1780 ---- ---- ---- ---- 167.50 +8.20 159.30 1785 ---- ---- ---- ---- 170.30 +8.30 162.00 1790 ---- ---- ---- ---- 173.20 +8.40 164.80 1795 ---- ---- ---- ---- 176.10 +8.40 167.70 1800 ---- ---- ---- ---- 179.10 +8.60 170.50 1805 ---- ---- ---- ---- 182.10 +8.70 173.40 1810 ---- ---- ---- ---- 185.10 +8.70 176.40 1815 ---- ---- ---- ---- 188.20 +8.80 179.40 1820 ---- ---- ---- ---- 191.20 +8.80 182.40 1825 ---- ---- ---- ---- 194.40 +9.00 185.40 1830 ---- ---- ---- ---- 197.50 +9.00 188.50 1835 ---- ---- ---- ---- 200.70 +9.10 191.60 1840 ---- ---- ---- ---- 203.90 +9.20 194.70 1845 ---- ---- ---- ---- 207.20 +9.30 197.90 1850 ---- ---- ---- ---- 210.40 +9.30 201.10 1855 ---- ---- ---- ---- 213.70 +9.40 204.30 1860 ---- ---- ---- ---- 217.00 +9.50 207.50 1865 ---- ---- ---- ---- 220.40 +9.60 210.80 1870 ---- ---- ---- ---- 223.70 +9.60 214.10 1875 ---- ---- ---- ---- 227.10 +9.70 217.40 1880 ---- ---- ---- ---- 230.50 +9.80 220.70 1885 ---- ---- ---- ---- 233.90 +9.90 224.00 1890 ---- ---- ---- ---- 237.40 +10.00 227.40 1895 ---- ---- ---- ---- 240.80 +10.00 230.80 1900 ---- ---- ---- ---- 244.30 +10.10 234.20 1905 ---- ---- ---- ---- 247.80 +10.20 237.60 1910 ---- ---- ---- ---- 251.30 +10.30 241.00 1915 ---- ---- ---- ---- 254.80 +10.30 244.50 1920 ---- ---- ---- ---- 258.30 +10.40 247.90 1925 ---- ---- ---- ---- 261.90 +10.50 251.40 1930 ---- ---- ---- ---- 265.50 +10.60 254.90 1935 ---- ---- ---- ---- 269.10 +10.70 258.40 1940 ---- ---- ---- ---- 272.70 +10.70 262.00 1945 ---- ---- ---- ---- 276.30 +10.80 265.50 1950 ---- ---- ---- ---- 279.90 +10.80 269.10 1955 ---- ---- ---- ---- 283.60 +10.90 272.70 1960 ---- ---- ---- ---- 287.20 +10.90 276.30 1965 ---- ---- ---- ---- 290.90 +11.00 279.90 1970 ---- ---- ---- ---- 294.60 +11.10 283.50 1975 ---- ---- ---- ---- 298.30 +11.10 287.20 1980 ---- ---- ---- ---- 302.10 +11.30 290.80 1985 ---- ---- ---- ---- 305.80 +11.30 294.50 1990 ---- ---- ---- ---- 309.60 +11.40 298.20 1995 ---- ---- ---- ---- 313.40 +11.50 301.90 2000 ---- ---- ---- ---- 317.20 +11.50 305.70 2010 ---- ---- ---- ---- 324.80 +11.60 313.20 2020 ---- ---- ---- ---- 332.50 +11.80 320.70 2030 ---- ---- ---- ---- 340.20 +11.90 328.30 2040 ---- ---- ---- ---- 348.00 +12.00 336.00 2050 ---- ---- ---- ---- 355.90 +12.20 343.70 2060 ---- ---- ---- ---- 363.80 +12.30 351.50 2070 ---- ---- ---- ---- 371.70 +12.30 359.40 2075 ---- ---- ---- ---- 375.70 +12.40 363.30 2080 ---- ---- ---- ---- 379.70 +12.40 367.30 2090 ---- ---- ---- ---- 387.80 +12.60 375.20 2100 ---- ---- ---- ---- 395.90 +12.70 383.20 2125 ---- ---- ---- ---- 416.30 +13.00 403.30 2150 ---- ---- ---- ---- 437.10 +13.30 423.80 2175 ---- ---- ---- ---- 458.00 +13.50 444.50 2200 ---- ---- ---- ---- 479.30 +13.80 465.50 2225 ---- ---- ---- ---- 500.70 +14.00 486.70 2250 ---- ---- ---- ---- 522.40 +14.20 508.20 2275 ---- ---- ---- ---- 544.30 +14.50 529.80 2300 ---- ---- ---- ---- 566.30 +14.60 551.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.60 +.60 12.00 1025 ---- ---- ---- ---- 13.90 +.70 13.20 1050 ---- ---- ---- ---- 15.40 +.80 14.60 1075 ---- ---- ---- ---- 16.90 +.80 16.10 1100 ---- ---- ---- ---- 18.60 +1.00 17.60 1125 ---- ---- ---- ---- 20.30 +1.00 19.30 1130 ---- ---- ---- ---- 20.70 +1.00 19.70 1140 ---- ---- ---- ---- 21.50 +1.10 20.40 1150 ---- ---- ---- ---- 22.20 +1.10 21.10 1160 ---- ---- ---- ---- 23.00 +1.10 21.90 1170 ---- ---- ---- ---- 23.80 +1.20 22.60 1175 ---- ---- ---- ---- 24.30 +1.30 23.00 1180 ---- ---- ---- ---- 24.70 +1.30 23.40 1190 ---- ---- ---- ---- 25.50 +1.30 24.20 1200 ---- ---- ---- ---- 26.40 +1.30 25.10 1210 ---- ---- ---- ---- 27.30 +1.40 25.90 1220 ---- ---- ---- ---- 28.20 +1.40 26.80 1225 ---- ---- ---- ---- 28.70 +1.40 27.30 1230 ---- ---- ---- ---- 29.20 +1.50 27.70 1235 ---- ---- ---- ---- 29.70 +1.50 28.20 1240 ---- ---- ---- ---- 30.20 +1.60 28.60 1245 ---- ---- ---- ---- 30.70 +1.60 29.10 1250 ---- ---- ---- ---- 31.20 +1.60 29.60 1255 ---- ---- ---- ---- 31.70 +1.60 30.10 1260 ---- ---- ---- ---- 32.20 +1.60 30.60 1265 ---- ---- ---- ---- 32.70 +1.70 31.00 1270 ---- ---- ---- ---- 33.20 +1.70 31.50 1275 ---- ---- ---- ---- 33.80 +1.70 32.10 1280 ---- ---- ---- ---- 34.30 +1.70 32.60 1285 ---- ---- ---- ---- 34.90 +1.80 33.10 1290 ---- ---- ---- ---- 35.40 +1.80 33.60 1295 ---- ---- ---- ---- 36.00 +1.90 34.10 1300 ---- ---- ---- ---- 36.50 +1.80 34.70 1305 ---- ---- ---- ---- 37.10 +1.90 35.20 1310 ---- ---- ---- ---- 37.70 +1.90 35.80 1315 ---- ---- ---- ---- 38.30 +2.00 36.30 1320 ---- ---- ---- ---- 38.90 +2.00 36.90 1325 ---- ---- ---- ---- 39.50 +2.00 37.50 1330 ---- ---- ---- ---- 40.10 +2.00 38.10 1335 ---- ---- ---- ---- 40.70 +2.10 38.60 1340 ---- ---- ---- ---- 41.30 +2.10 39.20 1345 ---- ---- ---- ---- 42.00 +2.20 39.80 1350 ---- ---- ---- ---- 42.60 +2.20 40.40 1355 ---- ---- ---- ---- 43.30 +2.20 41.10 1360 ---- ---- ---- ---- 43.90 +2.20 41.70 1365 ---- ---- ---- ---- 44.60 +2.30 42.30 1370 ---- ---- ---- ---- 45.30 +2.30 43.00 1375 ---- ---- ---- ---- 46.00 +2.40 43.60 1380 ---- ---- ---- ---- 46.60 +2.30 44.30 1385 ---- ---- ---- ---- 47.40 +2.50 44.90 1390 ---- ---- ---- ---- 48.10 +2.50 45.60 1395 ---- ---- ---- ---- 48.80 +2.50 46.30 1400 ---- ---- ---- ---- 49.50 +2.50 47.00 1405 ---- ---- ---- ---- 50.30 +2.60 47.70 1410 ---- ---- ---- ---- 51.00 +2.60 48.40 1415 ---- ---- ---- ---- 51.80 +2.60 49.20 1420 ---- ---- ---- ---- 52.60 +2.70 49.90 1425 ---- ---- ---- ---- 53.40 +2.70 50.70 1430 ---- ---- ---- ---- 54.20 +2.70 51.50 1435 ---- ---- ---- ---- 55.10 +2.80 52.30 1440 ---- ---- ---- ---- 55.90 +2.80 53.10 1445 ---- ---- ---- ---- 56.80 +2.90 53.90 1450 ---- ---- ---- ---- 57.70 +2.90 54.80 1455 ---- ---- ---- ---- 58.60 +3.00 55.60 1460 ---- ---- ---- ---- 59.60 +3.10 56.50 1465 ---- ---- ---- ---- 60.50 +3.10 57.40 1470 ---- ---- ---- ---- 61.50 +3.10 58.40 1475 ---- ---- ---- ---- 62.50 +3.20 59.30 1480 ---- ---- ---- ---- 63.50 +3.20 60.30 1485 ---- ---- ---- ---- 64.60 +3.30 61.30 1490 ---- ---- ---- ---- 65.70 +3.40 62.30 1495 ---- ---- ---- ---- 66.80 +3.40 63.40 1500 ---- ---- ---- ---- 67.90 +3.40 64.50 1505 ---- ---- ---- ---- 69.00 +3.50 65.50 1510 ---- ---- ---- ---- 70.20 +3.50 66.70 1515 ---- ---- ---- ---- 71.40 +3.60 67.80 1520 ---- ---- ---- ---- 72.60 +3.60 69.00 1525 ---- ---- ---- ---- 73.80 +3.70 70.10 1530 ---- ---- ---- ---- 75.10 +3.80 71.30 1535 ---- ---- ---- ---- 76.40 +3.80 72.60 1540 ---- ---- ---- ---- 77.70 +3.90 73.80 1545 ---- ---- ---- ---- 79.00 +3.90 75.10 1550 ---- ---- ---- ---- 80.40 +4.00 76.40 1555 ---- ---- ---- ---- 81.80 +4.00 77.80 1560 ---- ---- ---- ---- 83.20 +4.10 79.10 1565 ---- ---- ---- ---- 84.60 +4.10 80.50 1570 ---- ---- ---- ---- 86.10 +4.20 81.90 1575 ---- ---- ---- ---- 87.60 +4.30 83.30 1580 ---- ---- ---- ---- 89.10 +4.30 84.80 1585 ---- ---- ---- ---- 90.60 +4.30 86.30 1590 ---- ---- ---- ---- 92.20 +4.40 87.80 1595 ---- ---- ---- ---- 93.80 +4.50 89.30 1600 ---- ---- ---- ---- 95.40 +4.50 90.90 1605 ---- ---- ---- ---- 97.10 +4.60 92.50 1610 ---- ---- ---- ---- 98.80 +4.70 94.10 1615 ---- ---- ---- ---- 100.50 +4.80 95.70 1620 ---- ---- ---- ---- 102.20 +4.80 97.40 1625 ---- ---- ---- ---- 103.90 +4.80 99.10 1630 ---- ---- ---- ---- 105.70 +4.90 100.80 1635 ---- ---- ---- ---- 107.50 +5.00 102.50 1640 ---- ---- ---- ---- 109.30 +5.00 104.30 1645 ---- ---- ---- ---- 111.20 +5.10 106.10 1650 ---- ---- ---- ---- 113.10 +5.20 107.90 1655 ---- ---- ---- ---- 115.00 +5.30 109.70 1660 ---- ---- ---- ---- 116.90 +5.30 111.60 1665 ---- ---- ---- ---- 118.90 +5.40 113.50 1670 ---- ---- ---- ---- 120.90 +5.50 115.40 1675 ---- ---- ---- ---- 122.90 +5.60 117.30 1680 ---- ---- ---- ---- 124.90 +5.60 119.30 1685 ---- ---- ---- ---- 127.00 +5.70 121.30 1690 ---- ---- ---- ---- 129.10 +5.80 123.30 1695 ---- ---- ---- ---- 131.20 +5.80 125.40 1700 ---- ---- ---- ---- 133.30 +5.80 127.50 1705 ---- ---- ---- ---- 135.50 +5.90 129.60 1710 ---- ---- ---- ---- 137.70 +6.00 131.70 1715 ---- ---- ---- ---- 140.00 +6.10 133.90 1720 ---- ---- ---- ---- 142.20 +6.10 136.10 1725 ---- ---- ---- ---- 144.50 +6.20 138.30 1730 ---- ---- ---- ---- 146.90 +6.30 140.60 1735 ---- ---- ---- ---- 149.20 +6.30 142.90 1740 ---- ---- ---- ---- 151.60 +6.40 145.20 1745 ---- ---- ---- ---- 154.10 +6.50 147.60 1750 ---- ---- ---- ---- 156.50 +6.60 149.90 1755 ---- ---- ---- ---- 159.00 +6.60 152.40 1760 ---- ---- ---- ---- 161.50 +6.70 154.80 1765 ---- ---- ---- ---- 164.10 +6.80 157.30 1770 ---- ---- ---- ---- 166.70 +6.90 159.80 1775 ---- ---- ---- ---- 169.30 +6.90 162.40 1780 ---- ---- ---- ---- 172.00 +7.00 165.00 1785 ---- ---- ---- ---- 174.70 +7.10 167.60 1790 ---- ---- ---- ---- 177.40 +7.10 170.30 1795 ---- ---- ---- ---- 180.20 +7.20 173.00 1800 ---- ---- ---- ---- 183.00 +7.30 175.70 1805 ---- ---- ---- ---- 185.80 +7.30 178.50 1810 ---- ---- ---- ---- 188.70 +7.40 181.30 1815 ---- ---- ---- ---- 191.60 +7.50 184.10 1820 ---- ---- ---- ---- 194.50 +7.50 187.00 1825 ---- ---- ---- ---- 197.50 +7.60 189.90 1830 ---- ---- ---- ---- 200.50 +7.60 192.90 1835 ---- ---- ---- ---- 203.60 +7.80 195.80 1840 ---- ---- ---- ---- 206.70 +7.80 198.90 1845 ---- ---- ---- ---- 209.80 +7.90 201.90 1850 ---- ---- ---- ---- 212.90 +7.90 205.00 1855 ---- ---- ---- ---- 216.10 +8.00 208.10 1860 ---- ---- ---- ---- 219.30 +8.10 211.20 1865 ---- ---- ---- ---- 222.50 +8.10 214.40 1870 ---- ---- ---- ---- 225.80 +8.20 217.60 1875 ---- ---- ---- ---- 229.10 +8.30 220.80 1880 ---- ---- ---- ---- 232.40 +8.40 224.00 1885 ---- ---- ---- ---- 235.70 +8.40 227.30 1890 ---- ---- ---- ---- 239.00 +8.40 230.60 1895 ---- ---- ---- ---- 242.40 +8.50 233.90 1900 ---- ---- ---- ---- 245.80 +8.60 237.20 1905 ---- ---- ---- ---- 249.10 +8.60 240.50 1910 ---- ---- ---- ---- 252.50 +8.70 243.80 1915 ---- ---- ---- ---- 255.90 +8.70 247.20 1920 ---- ---- ---- ---- 259.40 +8.90 250.50 1925 ---- ---- ---- ---- 262.80 +8.90 253.90 1930 ---- ---- ---- ---- 266.20 +8.90 257.30 1935 ---- ---- ---- ---- 269.70 +9.00 260.70 1940 ---- ---- ---- ---- 273.20 +9.10 264.10 1945 ---- ---- ---- ---- 276.70 +9.10 267.60 1950 ---- ---- ---- ---- 280.20 +9.10 271.10 1955 ---- ---- ---- ---- 283.80 +9.20 274.60 1960 ---- ---- ---- ---- 287.30 +9.20 278.10 1965 ---- ---- ---- ---- 290.90 +9.30 281.60 1970 ---- ---- ---- ---- 294.60 +9.40 285.20 1975 ---- ---- ---- ---- 298.20 +9.50 288.70 1980 ---- ---- ---- ---- 301.80 +9.50 292.30 1985 ---- ---- ---- ---- 305.50 +9.60 295.90 1990 ---- ---- ---- ---- 309.20 +9.60 299.60 1995 ---- ---- ---- ---- 312.90 +9.70 303.20 2000 ---- ---- ---- ---- 316.60 +9.70 306.90 2005 ---- ---- ---- ---- 320.40 +9.80 310.60 2010 ---- ---- ---- ---- 324.10 +9.80 314.30 2015 ---- ---- ---- ---- 327.90 +9.90 318.00 2020 ---- ---- ---- ---- 331.70 +9.90 321.80 2025 ---- ---- ---- ---- 335.50 +10.00 325.50 2030 ---- ---- ---- ---- 339.30 +10.00 329.30 2035 ---- ---- ---- ---- 343.20 +10.10 333.10 2040 ---- ---- ---- ---- 347.00 +10.10 336.90 2045 ---- ---- ---- ---- 350.90 +10.20 340.70 2050 ---- ---- ---- ---- 354.70 +10.20 344.50 2055 ---- ---- ---- ---- 358.60 +10.30 348.30 2060 ---- ---- ---- ---- 362.50 +10.30 352.20 2065 ---- ---- ---- ---- 366.40 +10.40 356.00 2070 ---- ---- ---- ---- 370.30 +10.40 359.90 2075 ---- ---- ---- ---- 374.30 +10.50 363.80 2080 ---- ---- ---- ---- 378.20 +10.50 367.70 2085 ---- ---- ---- ---- 382.20 +10.60 371.60 2090 ---- ---- ---- ---- 386.10 +10.60 375.50 2095 ---- ---- ---- ---- 390.10 +10.70 379.40 2100 ---- ---- ---- ---- 394.10 +10.80 383.30 2105 ---- ---- ---- ---- 398.10 +10.80 387.30 2110 ---- ---- ---- ---- 402.10 +10.90 391.20 2115 ---- ---- ---- ---- 406.10 +10.90 395.20 2120 ---- ---- ---- ---- 410.10 +10.90 399.20 2125 ---- ---- ---- ---- 414.10 +10.90 403.20 2130 ---- ---- ---- ---- 418.20 +11.00 407.20 2135 ---- ---- ---- ---- 422.20 +11.00 411.20 2140 ---- ---- ---- ---- 426.30 +11.10 415.20 2145 ---- ---- ---- ---- 430.30 +11.10 419.20 2150 ---- ---- ---- ---- 434.40 +11.20 423.20 2155 ---- ---- ---- ---- 438.50 +11.20 427.30 2160 ---- ---- ---- ---- 442.60 +11.30 431.30 2165 ---- ---- ---- ---- 446.70 +11.30 435.40 2170 ---- ---- ---- ---- 450.80 +11.30 439.50 2175 ---- ---- ---- ---- 454.90 +11.40 443.50 2180 ---- ---- ---- ---- 459.10 +11.50 447.60 2185 ---- ---- ---- ---- 463.20 +11.50 451.70 2190 ---- ---- ---- ---- 467.30 +11.50 455.80 2195 ---- ---- ---- ---- 471.50 +11.60 459.90 2200 ---- ---- ---- ---- 475.70 +11.60 464.10 2205 ---- ---- ---- ---- 479.80 +11.60 468.20 2210 ---- ---- ---- ---- 484.00 +11.70 472.30 2215 ---- ---- ---- ---- 488.20 +11.70 476.50 2220 ---- ---- ---- ---- 492.40 +11.80 480.60 2225 ---- ---- ---- ---- 496.60 +11.80 484.80 2230 ---- ---- ---- ---- 500.80 +11.80 489.00 2235 ---- ---- ---- ---- 505.00 +11.80 493.20 2240 ---- ---- ---- ---- 509.30 +11.90 497.40 2245 ---- ---- ---- ---- 513.50 +11.90 501.60 2250 ---- ---- ---- ---- 517.70 +11.90 505.80 2255 ---- ---- ---- ---- 522.00 +12.00 510.00 2260 ---- ---- ---- ---- 526.20 +12.00 514.20 2265 ---- ---- ---- ---- 530.50 +12.10 518.40 2270 ---- ---- ---- ---- 534.80 +12.10 522.70 2275 ---- ---- ---- ---- 539.10 +12.20 526.90 2280 ---- ---- ---- ---- 543.30 +12.20 531.10 2285 ---- ---- ---- ---- 547.60 +12.20 535.40 2290 ---- ---- ---- ---- 551.90 +12.20 539.70 2295 ---- ---- ---- ---- 556.30 +12.40 543.90 2300 ---- ---- ---- ---- 560.60 +12.40 548.20 2305 ---- ---- ---- ---- 564.90 +12.40 552.50 2310 ---- ---- ---- ---- 569.20 +12.40 556.80 2315 ---- ---- ---- ---- 573.60 +12.50 561.10 2320 ---- ---- ---- ---- 577.90 +12.50 565.40 2325 ---- ---- ---- ---- 582.20 +12.50 569.70 2330 ---- ---- ---- ---- 586.60 +12.60 574.00 2335 ---- ---- ---- ---- 591.00 +12.60 578.40 2340 ---- ---- ---- ---- 595.30 +12.60 582.70 2345 ---- ---- ---- ---- 599.70 +12.70 587.00 2350 ---- ---- ---- ---- 604.10 +12.70 591.40 2355 ---- ---- ---- ---- 608.50 +12.80 595.70 2360 ---- ---- ---- ---- 612.90 +12.80 600.10 2365 ---- ---- ---- ---- 617.30 +12.80 604.50 2370 ---- ---- ---- ---- 621.70 +12.90 608.80 2375 ---- ---- ---- ---- 626.10 +12.90 613.20 2380 ---- ---- ---- ---- 630.50 +12.90 617.60 2390 ---- ---- ---- ---- 639.40 +13.00 626.40 2400 ---- ---- ---- ---- 648.20 +13.00 635.20 2410 ---- ---- ---- ---- 657.10 +13.00 644.10 2420 ---- ---- ---- ---- 666.10 +13.20 652.90 2425 ---- ---- ---- ---- 670.50 +13.10 657.40 2430 ---- ---- ---- ---- 675.00 +13.20 661.80 2440 ---- ---- ---- ---- 684.00 +13.30 670.70 2450 ---- ---- ---- ---- 693.00 +13.40 679.60 2460 ---- ---- ---- ---- 702.00 +13.40 688.60 2470 ---- ---- ---- ---- 711.00 +13.40 697.60 2475 ---- ---- ---- ---- 715.50 +13.40 702.10 2500 ---- ---- ---- ---- 738.20 +13.60 724.60 2525 ---- ---- ---- ---- 761.10 +13.80 747.30 2550 ---- ---- ---- ---- 784.00 +13.90 770.10 2575 ---- ---- ---- ---- 807.00 +14.00 793.00 2600 ---- ---- ---- ---- 830.20 +14.20 816.00 2625 ---- ---- ---- ---- 853.40 +14.30 839.10 2650 ---- ---- ---- ---- 876.80 +14.40 862.40 950 ---- ---- ---- ---- 10.20 +.50 9.70 975 ---- ---- ---- ---- 11.30 +.50 10.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 21.00 +.90 20.10 1050 ---- ---- ---- ---- 22.80 +.90 21.90 1075 ---- ---- ---- ---- 24.80 +1.10 23.70 1100 ---- ---- ---- ---- 26.80 +1.10 25.70 1125 ---- ---- ---- ---- 29.00 +1.20 27.80 1150 ---- ---- ---- ---- 31.30 +1.30 30.00 1175 ---- ---- ---- ---- 33.80 +1.50 32.30 1200 ---- ---- ---- ---- 36.30 +1.50 34.80 1220 ---- ---- ---- ---- 38.50 +1.70 36.80 1225 ---- ---- ---- ---- 39.00 +1.60 37.40 1230 ---- ---- ---- ---- 39.60 +1.70 37.90 1240 ---- ---- ---- ---- 40.70 +1.70 39.00 1250 ---- ---- ---- ---- 41.80 +1.70 40.10 1260 ---- ---- ---- ---- 43.00 +1.80 41.20 1270 ---- ---- ---- ---- 44.20 +1.90 42.30 1275 ---- ---- ---- ---- 44.80 +1.90 42.90 1280 ---- ---- ---- ---- 45.40 +1.90 43.50 1290 ---- ---- ---- ---- 46.70 +2.00 44.70 1300 ---- ---- ---- ---- 48.00 +2.10 45.90 1310 ---- ---- ---- ---- 49.30 +2.20 47.10 1315 ---- ---- ---- ---- 49.90 +2.10 47.80 1320 ---- ---- ---- ---- 50.60 +2.20 48.40 1325 ---- ---- ---- ---- 51.20 +2.10 49.10 1330 ---- ---- ---- ---- 51.90 +2.20 49.70 1335 ---- ---- ---- ---- 52.60 +2.20 50.40 1340 ---- ---- ---- ---- 53.30 +2.30 51.00 1345 ---- ---- ---- ---- 54.00 +2.30 51.70 1350 ---- ---- ---- ---- 54.70 +2.30 52.40 1355 ---- ---- ---- ---- 55.40 +2.40 53.00 1360 ---- ---- ---- ---- 56.10 +2.40 53.70 1365 ---- ---- ---- ---- 56.90 +2.50 54.40 1370 ---- ---- ---- ---- 57.60 +2.50 55.10 1375 ---- ---- ---- ---- 58.30 +2.50 55.80 1380 ---- ---- ---- ---- 59.10 +2.50 56.60 1385 ---- ---- ---- ---- 59.90 +2.60 57.30 1390 ---- ---- ---- ---- 60.60 +2.60 58.00 1395 ---- ---- ---- ---- 61.40 +2.70 58.70 1400 ---- ---- ---- ---- 62.20 +2.70 59.50 1405 ---- ---- ---- ---- 63.00 +2.70 60.30 1410 ---- ---- ---- ---- 63.80 +2.80 61.00 1415 ---- ---- ---- ---- 64.60 +2.80 61.80 1420 ---- ---- ---- ---- 65.40 +2.80 62.60 1425 ---- ---- ---- ---- 66.20 +2.80 63.40 1430 ---- ---- ---- ---- 67.10 +2.90 64.20 1435 ---- ---- ---- ---- 67.90 +2.90 65.00 1440 ---- ---- ---- ---- 68.80 +2.90 65.90 1445 ---- ---- ---- ---- 69.70 +3.00 66.70 1450 ---- ---- ---- ---- 70.60 +3.00 67.60 1455 ---- ---- ---- ---- 71.50 +3.00 68.50 1460 ---- ---- ---- ---- 72.50 +3.20 69.30 1465 ---- ---- ---- ---- 73.40 +3.10 70.30 1470 ---- ---- ---- ---- 74.40 +3.20 71.20 1475 ---- ---- ---- ---- 75.40 +3.30 72.10 1480 ---- ---- ---- ---- 76.40 +3.30 73.10 1485 ---- ---- ---- ---- 77.40 +3.30 74.10 1490 ---- ---- ---- ---- 78.50 +3.40 75.10 1495 ---- ---- ---- ---- 79.60 +3.50 76.10 1500 ---- ---- ---- ---- 80.70 +3.50 77.20 1505 ---- ---- ---- ---- 81.80 +3.50 78.30 1510 ---- ---- ---- ---- 82.90 +3.50 79.40 1515 ---- ---- ---- ---- 84.10 +3.60 80.50 1520 ---- ---- ---- ---- 85.30 +3.70 81.60 1525 ---- ---- ---- ---- 86.50 +3.70 82.80 1530 ---- ---- ---- ---- 87.70 +3.70 84.00 1535 ---- ---- ---- ---- 89.00 +3.80 85.20 1540 ---- ---- ---- ---- 90.20 +3.80 86.40 1545 ---- ---- ---- ---- 91.50 +3.90 87.60 1550 ---- ---- ---- ---- 92.90 +4.00 88.90 1555 ---- ---- ---- ---- 94.20 +4.00 90.20 1560 ---- ---- ---- ---- 95.60 +4.10 91.50 1565 ---- ---- ---- ---- 97.00 +4.10 92.90 1570 ---- ---- ---- ---- 98.40 +4.20 94.20 1575 ---- ---- ---- ---- 99.80 +4.20 95.60 1580 ---- ---- ---- ---- 101.30 +4.30 97.00 1585 ---- ---- ---- ---- 102.80 +4.30 98.50 1590 ---- ---- ---- ---- 104.30 +4.40 99.90 1595 ---- ---- ---- ---- 105.80 +4.40 101.40 1600 ---- ---- ---- ---- 107.40 +4.50 102.90 1605 ---- ---- ---- ---- 109.00 +4.50 104.50 1610 ---- ---- ---- ---- 110.60 +4.60 106.00 1615 ---- ---- ---- ---- 112.20 +4.60 107.60 1620 ---- ---- ---- ---- 113.90 +4.70 109.20 1625 ---- ---- ---- ---- 115.60 +4.80 110.80 1630 ---- ---- ---- ---- 117.30 +4.80 112.50 1635 ---- ---- ---- ---- 119.00 +4.80 114.20 1640 ---- ---- ---- ---- 120.80 +4.90 115.90 1645 ---- ---- ---- ---- 122.60 +5.00 117.60 1650 ---- ---- ---- ---- 124.40 +5.00 119.40 1655 ---- ---- ---- ---- 126.30 +5.10 121.20 1660 ---- ---- ---- ---- 128.10 +5.10 123.00 1665 ---- ---- ---- ---- 130.00 +5.20 124.80 1670 ---- ---- ---- ---- 132.00 +5.30 126.70 1675 ---- ---- ---- ---- 133.90 +5.30 128.60 1680 ---- ---- ---- ---- 135.90 +5.40 130.50 1685 ---- ---- ---- ---- 137.90 +5.50 132.40 1690 ---- ---- ---- ---- 139.90 +5.50 134.40 1695 ---- ---- ---- ---- 142.00 +5.60 136.40 1700 ---- ---- ---- ---- 144.00 +5.60 138.40 1705 ---- ---- ---- ---- 146.20 +5.70 140.50 1710 ---- ---- ---- ---- 148.30 +5.70 142.60 1715 ---- ---- ---- ---- 150.50 +5.80 144.70 1720 ---- ---- ---- ---- 152.70 +5.90 146.80 1725 ---- ---- ---- ---- 154.90 +5.90 149.00 1730 ---- ---- ---- ---- 157.10 +5.90 151.20 1735 ---- ---- ---- ---- 159.40 +6.00 153.40 1740 ---- ---- ---- ---- 161.70 +6.10 155.60 1745 ---- ---- ---- ---- 164.10 +6.20 157.90 1750 ---- ---- ---- ---- 166.50 +6.30 160.20 1755 ---- ---- ---- ---- 168.90 +6.30 162.60 1760 ---- ---- ---- ---- 171.30 +6.40 164.90 1765 ---- ---- ---- ---- 173.80 +6.40 167.40 1770 ---- ---- ---- ---- 176.30 +6.50 169.80 1775 ---- ---- ---- ---- 178.80 +6.50 172.30 1780 ---- ---- ---- ---- 181.40 +6.60 174.80 1785 ---- ---- ---- ---- 184.00 +6.70 177.30 1790 ---- ---- ---- ---- 186.60 +6.70 179.90 1795 ---- ---- ---- ---- 189.20 +6.70 182.50 1800 ---- ---- ---- ---- 191.90 +6.80 185.10 1805 ---- ---- ---- ---- 194.70 +6.90 187.80 1810 ---- ---- ---- ---- 197.40 +6.90 190.50 1815 ---- ---- ---- ---- 200.20 +7.00 193.20 1820 ---- ---- ---- ---- 203.10 +7.10 196.00 1825 ---- ---- ---- ---- 205.90 +7.10 198.80 1830 ---- ---- ---- ---- 208.80 +7.20 201.60 1835 ---- ---- ---- ---- 211.80 +7.30 204.50 1840 ---- ---- ---- ---- 214.80 +7.40 207.40 1845 ---- ---- ---- ---- 217.80 +7.40 210.40 1850 ---- ---- ---- ---- 220.80 +7.40 213.40 1855 ---- ---- ---- ---- 223.90 +7.50 216.40 1860 ---- ---- ---- ---- 227.00 +7.60 219.40 1865 ---- ---- ---- ---- 230.10 +7.60 222.50 1870 ---- ---- ---- ---- 233.30 +7.70 225.60 1875 ---- ---- ---- ---- 236.50 +7.70 228.80 1880 ---- ---- ---- ---- 239.70 +7.80 231.90 1885 ---- ---- ---- ---- 242.90 +7.80 235.10 1890 ---- ---- ---- ---- 246.20 +7.90 238.30 1895 ---- ---- ---- ---- 249.50 +8.00 241.50 1900 ---- ---- ---- ---- 252.80 +8.00 244.80 1905 ---- ---- ---- ---- 256.10 +8.00 248.10 1910 ---- ---- ---- ---- 259.50 +8.10 251.40 1915 ---- ---- ---- ---- 262.80 +8.10 254.70 1920 ---- ---- ---- ---- 266.20 +8.20 258.00 1925 ---- ---- ---- ---- 269.60 +8.30 261.30 1930 ---- ---- ---- ---- 273.00 +8.40 264.60 1935 ---- ---- ---- ---- 276.40 +8.40 268.00 1940 ---- ---- ---- ---- 279.80 +8.50 271.30 1945 ---- ---- ---- ---- 283.20 +8.50 274.70 1950 ---- ---- ---- ---- 286.60 +8.50 278.10 1955 ---- ---- ---- ---- 290.10 +8.60 281.50 1960 ---- ---- ---- ---- 293.60 +8.70 284.90 1965 ---- ---- ---- ---- 297.10 +8.70 288.40 1970 ---- ---- ---- ---- 300.60 +8.80 291.80 1975 ---- ---- ---- ---- 304.10 +8.80 295.30 1980 ---- ---- ---- ---- 307.70 +8.90 298.80 1985 ---- ---- ---- ---- 311.20 +8.90 302.30 1990 ---- ---- ---- ---- 314.80 +8.90 305.90 1995 ---- ---- ---- ---- 318.40 +9.00 309.40 2000 ---- ---- ---- ---- 322.10 +9.10 313.00 2005 ---- ---- ---- ---- 325.70 +9.10 316.60 2010 ---- ---- ---- ---- 329.40 +9.20 320.20 2015 ---- ---- ---- ---- 333.10 +9.20 323.90 2020 ---- ---- ---- ---- 336.80 +9.30 327.50 2025 ---- ---- ---- ---- 340.50 +9.30 331.20 2030 ---- ---- ---- ---- 344.20 +9.30 334.90 2035 ---- ---- ---- ---- 348.00 +9.40 338.60 2040 ---- ---- ---- ---- 351.70 +9.40 342.30 2045 ---- ---- ---- ---- 355.50 +9.50 346.00 2050 ---- ---- ---- ---- 359.30 +9.50 349.80 2055 ---- ---- ---- ---- 363.10 +9.50 353.60 2060 ---- ---- ---- ---- 366.90 +9.60 357.30 2065 ---- ---- ---- ---- 370.80 +9.70 361.10 2070 ---- ---- ---- ---- 374.60 +9.70 364.90 2075 ---- ---- ---- ---- 378.50 +9.80 368.70 2080 ---- ---- ---- ---- 382.30 +9.70 372.60 2085 ---- ---- ---- ---- 386.20 +9.80 376.40 2090 ---- ---- ---- ---- 390.10 +9.80 380.30 2095 ---- ---- ---- ---- 394.00 +9.90 384.10 2100 ---- ---- ---- ---- 397.90 +9.90 388.00 2105 ---- ---- ---- ---- 401.90 +10.00 391.90 2110 ---- ---- ---- ---- 405.80 +10.00 395.80 2115 ---- ---- ---- ---- 409.70 +10.00 399.70 2120 ---- ---- ---- ---- 413.70 +10.10 403.60 2125 ---- ---- ---- ---- 417.70 +10.20 407.50 2130 ---- ---- ---- ---- 421.60 +10.20 411.40 2135 ---- ---- ---- ---- 425.60 +10.20 415.40 2140 ---- ---- ---- ---- 429.60 +10.30 419.30 2145 ---- ---- ---- ---- 433.60 +10.30 423.30 2150 ---- ---- ---- ---- 437.60 +10.30 427.30 2155 ---- ---- ---- ---- 441.70 +10.40 431.30 2160 ---- ---- ---- ---- 445.70 +10.40 435.30 2165 ---- ---- ---- ---- 449.70 +10.40 439.30 2170 ---- ---- ---- ---- 453.80 +10.50 443.30 2175 ---- ---- ---- ---- 457.90 +10.60 447.30 2180 ---- ---- ---- ---- 461.90 +10.60 451.30 2185 ---- ---- ---- ---- 466.00 +10.60 455.40 2190 ---- ---- ---- ---- 470.10 +10.70 459.40 2195 ---- ---- ---- ---- 474.20 +10.70 463.50 2200 ---- ---- ---- ---- 478.30 +10.70 467.60 2205 ---- ---- ---- ---- 482.40 +10.70 471.70 2210 ---- ---- ---- ---- 486.60 +10.90 475.70 2215 ---- ---- ---- ---- 490.70 +10.90 479.80 2220 ---- ---- ---- ---- 494.80 +10.90 483.90 2225 ---- ---- ---- ---- 499.00 +10.90 488.10 2230 ---- ---- ---- ---- 503.10 +10.90 492.20 2235 ---- ---- ---- ---- 507.30 +11.00 496.30 2240 ---- ---- ---- ---- 511.50 +11.10 500.40 2245 ---- ---- ---- ---- 515.70 +11.10 504.60 2250 ---- ---- ---- ---- 519.80 +11.10 508.70 2255 ---- ---- ---- ---- 524.00 +11.10 512.90 2260 ---- ---- ---- ---- 528.20 +11.10 517.10 2265 ---- ---- ---- ---- 532.50 +11.20 521.30 2270 ---- ---- ---- ---- 536.70 +11.30 525.40 2275 ---- ---- ---- ---- 540.90 +11.30 529.60 2280 ---- ---- ---- ---- 545.10 +11.30 533.80 2285 ---- ---- ---- ---- 549.40 +11.30 538.10 2290 ---- ---- ---- ---- 553.60 +11.30 542.30 2295 ---- ---- ---- ---- 557.90 +11.40 546.50 2300 ---- ---- ---- ---- 562.20 +11.50 550.70 2305 ---- ---- ---- ---- 566.40 +11.40 555.00 2310 ---- ---- ---- ---- 570.70 +11.50 559.20 2315 ---- ---- ---- ---- 575.00 +11.50 563.50 2320 ---- ---- ---- ---- 579.30 +11.60 567.70 2325 ---- ---- ---- ---- 583.60 +11.60 572.00 2330 ---- ---- ---- ---- 587.90 +11.60 576.30 2335 ---- ---- ---- ---- 592.20 +11.70 580.50 2340 ---- ---- ---- ---- 596.50 +11.70 584.80 2345 ---- ---- ---- ---- 600.80 +11.70 589.10 2350 ---- ---- ---- ---- 605.20 +11.80 593.40 2355 ---- ---- ---- ---- 609.50 +11.80 597.70 2360 ---- ---- ---- ---- 613.80 +11.80 602.00 2365 ---- ---- ---- ---- 618.20 +11.80 606.40 2370 ---- ---- ---- ---- 622.50 +11.80 610.70 2375 ---- ---- ---- ---- 626.90 +11.90 615.00 2380 ---- ---- ---- ---- 631.30 +11.90 619.40 2390 ---- ---- ---- ---- 640.00 +11.90 628.10 2400 ---- ---- ---- ---- 648.80 +12.00 636.80 2410 ---- ---- ---- ---- 657.60 +12.10 645.50 2420 ---- ---- ---- ---- 666.40 +12.10 654.30 2425 ---- ---- ---- ---- 670.80 +12.10 658.70 2430 ---- ---- ---- ---- 675.30 +12.20 663.10 2440 ---- ---- ---- ---- 684.10 +12.20 671.90 2450 ---- ---- ---- ---- 693.00 +12.30 680.70 2460 ---- ---- ---- ---- 701.90 +12.30 689.60 2470 ---- ---- ---- ---- 710.80 +12.40 698.40 2475 ---- ---- ---- ---- 715.30 +12.40 702.90 2480 ---- ---- ---- ---- 719.80 +12.50 707.30 2500 ---- ---- ---- ---- 737.70 +12.50 725.20 2525 ---- ---- ---- ---- 760.30 +12.70 747.60 2550 ---- ---- ---- ---- 782.90 +12.80 770.10 2575 ---- ---- ---- ---- 805.70 +12.90 792.80 2600 ---- ---- ---- ---- 828.60 +13.10 815.50 2625 ---- ---- ---- ---- 851.50 +13.10 838.40 2650 ---- ---- ---- ---- 874.60 +13.30 861.30 2675 ---- ---- ---- ---- 897.70 +13.40 884.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 33.10 +1.20 31.90 1100 ---- ---- ---- ---- 35.60 +1.30 34.30 1125 ---- ---- ---- ---- 38.10 +1.40 36.70 1150 ---- ---- ---- ---- 40.80 +1.50 39.30 1175 ---- ---- ---- ---- 43.60 +1.60 42.00 1200 ---- ---- ---- ---- 46.50 +1.60 44.90 1225 ---- ---- ---- ---- 49.60 +1.80 47.80 1250 ---- ---- ---- ---- 52.80 +1.90 50.90 1270 ---- ---- ---- ---- 55.50 +2.10 53.40 1275 ---- ---- ---- ---- 56.10 +2.00 54.10 1280 ---- ---- ---- ---- 56.80 +2.00 54.80 1290 ---- ---- ---- ---- 58.20 +2.10 56.10 1300 ---- ---- ---- ---- 59.60 +2.20 57.40 1310 ---- ---- ---- ---- 61.00 +2.20 58.80 1320 ---- ---- ---- ---- 62.50 +2.30 60.20 1325 ---- ---- ---- ---- 63.20 +2.30 60.90 1330 ---- ---- ---- ---- 64.00 +2.40 61.60 1340 ---- ---- ---- ---- 65.50 +2.40 63.10 1350 ---- ---- ---- ---- 67.00 +2.40 64.60 1360 ---- ---- ---- ---- 68.60 +2.50 66.10 1370 ---- ---- ---- ---- 70.20 +2.60 67.60 1375 ---- ---- ---- ---- 71.00 +2.70 68.30 1380 ---- ---- ---- ---- 71.80 +2.70 69.10 1385 ---- ---- ---- ---- 72.60 +2.70 69.90 1390 ---- ---- ---- ---- 73.40 +2.70 70.70 1395 ---- ---- ---- ---- 74.20 +2.70 71.50 1400 ---- ---- ---- ---- 75.10 +2.80 72.30 1405 ---- ---- ---- ---- 75.90 +2.80 73.10 1410 ---- ---- ---- ---- 76.80 +2.90 73.90 1415 ---- ---- ---- ---- 77.60 +2.90 74.70 1420 ---- ---- ---- ---- 78.50 +2.90 75.60 1425 ---- ---- ---- ---- 79.40 +3.00 76.40 1430 ---- ---- ---- ---- 80.20 +2.90 77.30 1435 ---- ---- ---- ---- 81.10 +3.00 78.10 1440 ---- ---- ---- ---- 82.00 +3.00 79.00 1445 ---- ---- ---- ---- 83.00 +3.10 79.90 1450 ---- ---- ---- ---- 83.90 +3.10 80.80 1455 ---- ---- ---- ---- 84.80 +3.10 81.70 1460 ---- ---- ---- ---- 85.80 +3.20 82.60 1465 ---- ---- ---- ---- 86.70 +3.20 83.50 1470 ---- ---- ---- ---- 87.70 +3.20 84.50 1475 ---- ---- ---- ---- 88.70 +3.30 85.40 1480 ---- ---- ---- ---- 89.70 +3.30 86.40 1485 ---- ---- ---- ---- 90.80 +3.40 87.40 1490 ---- ---- ---- ---- 91.80 +3.40 88.40 1495 ---- ---- ---- ---- 92.90 +3.50 89.40 1500 ---- ---- ---- ---- 93.90 +3.40 90.50 1505 ---- ---- ---- ---- 95.00 +3.50 91.50 1510 ---- ---- ---- ---- 96.20 +3.60 92.60 1515 ---- ---- ---- ---- 97.30 +3.60 93.70 1520 ---- ---- ---- ---- 98.50 +3.70 94.80 1525 ---- ---- ---- ---- 99.60 +3.70 95.90 1530 ---- ---- ---- ---- 100.80 +3.70 97.10 1535 ---- ---- ---- ---- 102.00 +3.70 98.30 1540 ---- ---- ---- ---- 103.30 +3.80 99.50 1545 ---- ---- ---- ---- 104.50 +3.80 100.70 1550 ---- ---- ---- ---- 105.80 +3.90 101.90 1555 ---- ---- ---- ---- 107.10 +3.90 103.20 1560 ---- ---- ---- ---- 108.40 +4.00 104.40 1565 ---- ---- ---- ---- 109.80 +4.10 105.70 1570 ---- ---- ---- ---- 111.20 +4.10 107.10 1575 ---- ---- ---- ---- 112.50 +4.10 108.40 1580 ---- ---- ---- ---- 114.00 +4.20 109.80 1585 ---- ---- ---- ---- 115.40 +4.20 111.20 1590 ---- ---- ---- ---- 116.80 +4.20 112.60 1595 ---- ---- ---- ---- 118.30 +4.30 114.00 1600 ---- ---- ---- ---- 119.80 +4.30 115.50 1605 ---- ---- ---- ---- 121.40 +4.50 116.90 1610 ---- ---- ---- ---- 122.90 +4.40 118.50 1615 ---- ---- ---- ---- 124.50 +4.50 120.00 1620 ---- ---- ---- ---- 126.10 +4.60 121.50 1625 ---- ---- ---- ---- 127.70 +4.60 123.10 1630 ---- ---- ---- ---- 129.40 +4.70 124.70 1635 ---- ---- ---- ---- 131.00 +4.70 126.30 1640 ---- ---- ---- ---- 132.80 +4.80 128.00 1645 ---- ---- ---- ---- 134.50 +4.80 129.70 1650 ---- ---- ---- ---- 136.20 +4.80 131.40 1655 ---- ---- ---- ---- 138.00 +4.90 133.10 1660 ---- ---- ---- ---- 139.80 +4.90 134.90 1665 ---- ---- ---- ---- 141.60 +5.00 136.60 1670 ---- ---- ---- ---- 143.50 +5.10 138.40 1675 ---- ---- ---- ---- 145.40 +5.10 140.30 1680 ---- ---- ---- ---- 147.30 +5.20 142.10 1685 ---- ---- ---- ---- 149.20 +5.20 144.00 1690 ---- ---- ---- ---- 151.20 +5.30 145.90 1695 ---- ---- ---- ---- 153.20 +5.30 147.90 1700 ---- ---- ---- ---- 155.20 +5.40 149.80 1705 ---- ---- ---- ---- 157.30 +5.50 151.80 1710 ---- ---- ---- ---- 159.30 +5.40 153.90 1715 ---- ---- ---- ---- 161.50 +5.60 155.90 1720 ---- ---- ---- ---- 163.60 +5.60 158.00 1725 ---- ---- ---- ---- 165.70 +5.60 160.10 1730 ---- ---- ---- ---- 167.90 +5.70 162.20 1735 ---- ---- ---- ---- 170.10 +5.70 164.40 1740 ---- ---- ---- ---- 172.40 +5.80 166.60 1745 ---- ---- ---- ---- 174.70 +5.90 168.80 1750 ---- ---- ---- ---- 177.00 +6.00 171.00 1755 ---- ---- ---- ---- 179.30 +6.00 173.30 1760 ---- ---- ---- ---- 181.70 +6.10 175.60 1765 ---- ---- ---- ---- 184.00 +6.10 177.90 1770 ---- ---- ---- ---- 186.40 +6.10 180.30 1775 ---- ---- ---- ---- 188.90 +6.20 182.70 1780 ---- ---- ---- ---- 191.40 +6.30 185.10 1785 ---- ---- ---- ---- 193.90 +6.40 187.50 1790 ---- ---- ---- ---- 196.40 +6.40 190.00 1795 ---- ---- ---- ---- 198.90 +6.40 192.50 1800 ---- ---- ---- ---- 201.50 +6.50 195.00 1805 ---- ---- ---- ---- 204.10 +6.50 197.60 1810 ---- ---- ---- ---- 206.80 +6.60 200.20 1815 ---- ---- ---- ---- 209.40 +6.60 202.80 1820 ---- ---- ---- ---- 212.10 +6.70 205.40 1825 ---- ---- ---- ---- 214.80 +6.70 208.10 1830 ---- ---- ---- ---- 217.60 +6.80 210.80 1835 ---- ---- ---- ---- 220.40 +6.90 213.50 1840 ---- ---- ---- ---- 223.20 +6.90 216.30 1845 ---- ---- ---- ---- 226.00 +7.00 219.00 1850 ---- ---- ---- ---- 228.90 +7.10 221.80 1855 ---- ---- ---- ---- 231.70 +7.00 224.70 1860 ---- ---- ---- ---- 234.60 +7.10 227.50 1865 ---- ---- ---- ---- 237.60 +7.20 230.40 1870 ---- ---- ---- ---- 240.60 +7.30 233.30 1875 ---- ---- ---- ---- 243.50 +7.20 236.30 1880 ---- ---- ---- ---- 246.60 +7.40 239.20 1885 ---- ---- ---- ---- 249.60 +7.40 242.20 1890 ---- ---- ---- ---- 252.70 +7.50 245.20 1895 ---- ---- ---- ---- 255.80 +7.50 248.30 1900 ---- ---- ---- ---- 258.90 +7.60 251.30 1905 ---- ---- ---- ---- 262.00 +7.60 254.40 1910 ---- ---- ---- ---- 265.20 +7.60 257.60 1915 ---- ---- ---- ---- 268.40 +7.70 260.70 1920 ---- ---- ---- ---- 271.60 +7.70 263.90 1925 ---- ---- ---- ---- 274.80 +7.70 267.10 1930 ---- ---- ---- ---- 278.10 +7.80 270.30 1935 ---- ---- ---- ---- 281.40 +7.90 273.50 1940 ---- ---- ---- ---- 284.70 +7.90 276.80 1945 ---- ---- ---- ---- 288.00 +8.00 280.00 1950 ---- ---- ---- ---- 291.40 +8.00 283.40 1955 ---- ---- ---- ---- 294.80 +8.10 286.70 1960 ---- ---- ---- ---- 298.20 +8.20 290.00 1965 ---- ---- ---- ---- 301.60 +8.20 293.40 1970 ---- ---- ---- ---- 305.00 +8.20 296.80 1975 ---- ---- ---- ---- 308.50 +8.30 300.20 1980 ---- ---- ---- ---- 312.00 +8.40 303.60 1985 ---- ---- ---- ---- 315.50 +8.40 307.10 1990 ---- ---- ---- ---- 319.00 +8.40 310.60 1995 ---- ---- ---- ---- 322.50 +8.40 314.10 2000 ---- ---- ---- ---- 326.10 +8.50 317.60 2005 ---- ---- ---- ---- 329.60 +8.50 321.10 2010 ---- ---- ---- ---- 333.20 +8.60 324.60 2015 ---- ---- ---- ---- 336.80 +8.60 328.20 2020 ---- ---- ---- ---- 340.50 +8.70 331.80 2025 ---- ---- ---- ---- 344.10 +8.70 335.40 2030 ---- ---- ---- ---- 347.80 +8.80 339.00 2035 ---- ---- ---- ---- 351.50 +8.90 342.60 2040 ---- ---- ---- ---- 355.10 +8.80 346.30 2045 ---- ---- ---- ---- 358.80 +8.90 349.90 2050 ---- ---- ---- ---- 362.60 +9.00 353.60 2055 ---- ---- ---- ---- 366.30 +9.00 357.30 2060 ---- ---- ---- ---- 370.10 +9.10 361.00 2065 ---- ---- ---- ---- 373.80 +9.10 364.70 2070 ---- ---- ---- ---- 377.60 +9.10 368.50 2075 ---- ---- ---- ---- 381.40 +9.20 372.20 2080 ---- ---- ---- ---- 385.20 +9.20 376.00 2085 ---- ---- ---- ---- 389.00 +9.20 379.80 2090 ---- ---- ---- ---- 392.80 +9.20 383.60 2095 ---- ---- ---- ---- 396.70 +9.30 387.40 2100 ---- ---- ---- ---- 400.50 +9.30 391.20 2105 ---- ---- ---- ---- 404.40 +9.40 395.00 2110 ---- ---- ---- ---- 408.20 +9.40 398.80 2115 ---- ---- ---- ---- 412.10 +9.40 402.70 2120 ---- ---- ---- ---- 416.00 +9.50 406.50 2125 ---- ---- ---- ---- 419.90 +9.50 410.40 2130 ---- ---- ---- ---- 423.80 +9.50 414.30 2135 ---- ---- ---- ---- 427.80 +9.60 418.20 2140 ---- ---- ---- ---- 431.70 +9.70 422.00 2145 ---- ---- ---- ---- 435.60 +9.60 426.00 2150 ---- ---- ---- ---- 439.60 +9.70 429.90 2155 ---- ---- ---- ---- 443.60 +9.80 433.80 2160 ---- ---- ---- ---- 447.50 +9.80 437.70 2165 ---- ---- ---- ---- 451.50 +9.80 441.70 2170 ---- ---- ---- ---- 455.50 +9.80 445.70 2175 ---- ---- ---- ---- 459.50 +9.90 449.60 2180 ---- ---- ---- ---- 463.50 +9.90 453.60 2185 ---- ---- ---- ---- 467.60 +10.00 457.60 2190 ---- ---- ---- ---- 471.60 +10.00 461.60 2195 ---- ---- ---- ---- 475.60 +10.00 465.60 2200 ---- ---- ---- ---- 479.70 +10.10 469.60 2205 ---- ---- ---- ---- 483.70 +10.10 473.60 2210 ---- ---- ---- ---- 487.80 +10.10 477.70 2215 ---- ---- ---- ---- 491.90 +10.20 481.70 2220 ---- ---- ---- ---- 496.00 +10.20 485.80 2225 ---- ---- ---- ---- 500.10 +10.30 489.80 2230 ---- ---- ---- ---- 504.20 +10.30 493.90 2235 ---- ---- ---- ---- 508.30 +10.30 498.00 2240 ---- ---- ---- ---- 512.40 +10.30 502.10 2245 ---- ---- ---- ---- 516.50 +10.30 506.20 2250 ---- ---- ---- ---- 520.70 +10.40 510.30 2255 ---- ---- ---- ---- 524.80 +10.40 514.40 2260 ---- ---- ---- ---- 529.00 +10.50 518.50 2265 ---- ---- ---- ---- 533.10 +10.50 522.60 2270 ---- ---- ---- ---- 537.30 +10.50 526.80 2275 ---- ---- ---- ---- 541.50 +10.60 530.90 2280 ---- ---- ---- ---- 545.70 +10.60 535.10 2285 ---- ---- ---- ---- 549.90 +10.70 539.20 2290 ---- ---- ---- ---- 554.10 +10.70 543.40 2295 ---- ---- ---- ---- 558.30 +10.70 547.60 2300 ---- ---- ---- ---- 562.50 +10.70 551.80 2305 ---- ---- ---- ---- 566.70 +10.80 555.90 2310 ---- ---- ---- ---- 570.90 +10.80 560.10 2315 ---- ---- ---- ---- 575.20 +10.90 564.30 2320 ---- ---- ---- ---- 579.40 +10.80 568.60 2325 ---- ---- ---- ---- 583.70 +10.90 572.80 2330 ---- ---- ---- ---- 587.90 +10.90 577.00 2335 ---- ---- ---- ---- 592.20 +11.00 581.20 2340 ---- ---- ---- ---- 596.40 +10.90 585.50 2345 ---- ---- ---- ---- 600.70 +11.00 589.70 2350 ---- ---- ---- ---- 605.00 +11.00 594.00 2355 ---- ---- ---- ---- 609.30 +11.10 598.20 2360 ---- ---- ---- ---- 613.60 +11.10 602.50 2365 ---- ---- ---- ---- 617.90 +11.10 606.80 2370 ---- ---- ---- ---- 622.20 +11.10 611.10 2375 ---- ---- ---- ---- 626.50 +11.10 615.40 2380 ---- ---- ---- ---- 630.80 +11.10 619.70 2385 ---- ---- ---- ---- 635.20 +11.20 624.00 2390 ---- ---- ---- ---- 639.50 +11.20 628.30 2400 ---- ---- ---- ---- 648.20 +11.30 636.90 2410 ---- ---- ---- ---- 656.90 +11.30 645.60 2420 ---- ---- ---- ---- 665.60 +11.40 654.20 2425 ---- ---- ---- ---- 670.00 +11.40 658.60 2430 ---- ---- ---- ---- 674.40 +11.50 662.90 2440 ---- ---- ---- ---- 683.20 +11.50 671.70 2450 ---- ---- ---- ---- 692.00 +11.60 680.40 2460 ---- ---- ---- ---- 700.80 +11.60 689.20 2470 ---- ---- ---- ---- 709.60 +11.60 698.00 2475 ---- ---- ---- ---- 714.00 +11.60 702.40 2480 ---- ---- ---- ---- 718.50 +11.70 706.80 2500 ---- ---- ---- ---- 736.30 +11.80 724.50 2525 ---- ---- ---- ---- 758.60 +11.90 746.70 2550 ---- ---- ---- ---- 781.00 +12.00 769.00 2575 ---- ---- ---- ---- 803.60 +12.10 791.50 2600 ---- ---- ---- ---- 826.30 +12.30 814.00 2625 ---- ---- ---- ---- 849.00 +12.30 836.70 2650 ---- ---- ---- ---- 871.90 +12.50 859.40 2675 ---- ---- ---- ---- 894.80 +12.50 882.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 49.00 +2.00 47.00 1350 ---- ---- ---- ---- 54.20 +2.20 52.00 1375 ---- ---- ---- ---- 59.80 +2.40 57.40 1400 ---- ---- ---- ---- 65.80 +2.60 63.20 1425 ---- ---- ---- ---- 72.10 +2.80 69.30 1450 ---- ---- ---- ---- 78.80 +3.00 75.80 1475 ---- ---- ---- ---- 85.80 +3.20 82.60 1500 ---- ---- ---- ---- 93.30 +3.40 89.90 1520 ---- ---- ---- ---- 99.50 +3.60 95.90 1525 ---- ---- ---- ---- 101.10 +3.60 97.50 1530 ---- ---- ---- ---- 102.70 +3.70 99.00 1540 ---- ---- ---- ---- 106.00 +3.80 102.20 1550 ---- ---- ---- ---- 109.30 +3.80 105.50 1560 ---- ---- ---- ---- 112.70 +3.90 108.80 1570 ---- ---- ---- ---- 116.20 +4.10 112.10 1575 ---- ---- ---- ---- 117.90 +4.10 113.80 1580 ---- ---- ---- ---- 119.70 +4.20 115.50 1590 ---- ---- ---- ---- 123.30 +4.30 119.00 1600 ---- ---- ---- ---- 126.90 +4.30 122.60 1610 ---- ---- ---- ---- 130.60 +4.40 126.20 1615 ---- ---- ---- ---- 132.50 +4.50 128.00 1620 ---- ---- ---- ---- 134.40 +4.50 129.90 1625 ---- ---- ---- ---- 136.30 +4.60 131.70 1630 ---- ---- ---- ---- 138.20 +4.60 133.60 1635 ---- ---- ---- ---- 140.10 +4.60 135.50 1640 ---- ---- ---- ---- 142.10 +4.70 137.40 1645 ---- ---- ---- ---- 144.10 +4.80 139.30 1650 ---- ---- ---- ---- 146.00 +4.80 141.20 1655 ---- ---- ---- ---- 148.00 +4.80 143.20 1660 ---- ---- ---- ---- 150.10 +4.90 145.20 1665 ---- ---- ---- ---- 152.10 +5.00 147.10 1670 ---- ---- ---- ---- 154.10 +5.00 149.10 1675 ---- ---- ---- ---- 156.20 +5.10 151.10 1680 ---- ---- ---- ---- 158.30 +5.10 153.20 1685 ---- ---- ---- ---- 160.40 +5.20 155.20 1690 ---- ---- ---- ---- 162.50 +5.20 157.30 1695 ---- ---- ---- ---- 164.60 +5.30 159.30 1700 ---- ---- ---- ---- 166.70 +5.30 161.40 1705 ---- ---- ---- ---- 168.90 +5.40 163.50 1710 ---- ---- ---- ---- 171.00 +5.30 165.70 1715 ---- ---- ---- ---- 173.20 +5.40 167.80 1720 ---- ---- ---- ---- 175.40 +5.50 169.90 1725 ---- ---- ---- ---- 177.60 +5.50 172.10 1730 ---- ---- ---- ---- 179.90 +5.60 174.30 1735 ---- ---- ---- ---- 182.10 +5.60 176.50 1740 ---- ---- ---- ---- 184.40 +5.70 178.70 1745 ---- ---- ---- ---- 186.70 +5.80 180.90 1750 ---- ---- ---- ---- 189.00 +5.80 183.20 1755 ---- ---- ---- ---- 191.30 +5.80 185.50 1760 ---- ---- ---- ---- 193.60 +5.80 187.80 1765 ---- ---- ---- ---- 196.00 +5.90 190.10 1770 ---- ---- ---- ---- 198.40 +6.00 192.40 1775 ---- ---- ---- ---- 200.80 +6.00 194.80 1780 ---- ---- ---- ---- 203.20 +6.10 197.10 1785 ---- ---- ---- ---- 205.70 +6.20 199.50 1790 ---- ---- ---- ---- 208.10 +6.20 201.90 1795 ---- ---- ---- ---- 210.60 +6.20 204.40 1800 ---- ---- ---- ---- 213.20 +6.30 206.90 1805 ---- ---- ---- ---- 215.70 +6.40 209.30 1810 ---- ---- ---- ---- 218.30 +6.40 211.90 1815 ---- ---- ---- ---- 220.80 +6.40 214.40 1820 ---- ---- ---- ---- 223.50 +6.50 217.00 1825 ---- ---- ---- ---- 226.10 +6.50 219.60 1830 ---- ---- ---- ---- 228.80 +6.60 222.20 1835 ---- ---- ---- ---- 231.50 +6.70 224.80 1840 ---- ---- ---- ---- 234.20 +6.70 227.50 1845 ---- ---- ---- ---- 237.00 +6.80 230.20 1850 ---- ---- ---- ---- 239.70 +6.80 232.90 1855 ---- ---- ---- ---- 242.50 +6.80 235.70 1860 ---- ---- ---- ---- 245.40 +6.90 238.50 1865 ---- ---- ---- ---- 248.30 +7.00 241.30 1870 ---- ---- ---- ---- 251.20 +7.00 244.20 1875 ---- ---- ---- ---- 254.10 +7.10 247.00 1880 ---- ---- ---- ---- 257.00 +7.00 250.00 1885 ---- ---- ---- ---- 260.00 +7.10 252.90 1890 ---- ---- ---- ---- 263.10 +7.20 255.90 1895 ---- ---- ---- ---- 266.10 +7.20 258.90 1900 ---- ---- ---- ---- 269.20 +7.30 261.90 1905 ---- ---- ---- ---- 272.30 +7.30 265.00 1910 ---- ---- ---- ---- 275.40 +7.30 268.10 1915 ---- ---- ---- ---- 278.60 +7.40 271.20 1920 ---- ---- ---- ---- 281.80 +7.50 274.30 1925 ---- ---- ---- ---- 285.00 +7.50 277.50 1930 ---- ---- ---- ---- 288.20 +7.50 280.70 1935 ---- ---- ---- ---- 291.50 +7.60 283.90 1940 ---- ---- ---- ---- 294.80 +7.70 287.10 1945 ---- ---- ---- ---- 298.10 +7.70 290.40 1950 ---- ---- ---- ---- 301.40 +7.80 293.60 1955 ---- ---- ---- ---- 304.70 +7.80 296.90 1960 ---- ---- ---- ---- 308.10 +7.80 300.30 1965 ---- ---- ---- ---- 311.50 +7.90 303.60 1970 ---- ---- ---- ---- 314.90 +7.90 307.00 1975 ---- ---- ---- ---- 318.30 +8.00 310.30 1980 ---- ---- ---- ---- 321.80 +8.00 313.80 1985 ---- ---- ---- ---- 325.20 +8.00 317.20 1990 ---- ---- ---- ---- 328.70 +8.10 320.60 1995 ---- ---- ---- ---- 332.20 +8.10 324.10 2000 ---- ---- ---- ---- 335.70 +8.10 327.60 2005 ---- ---- ---- ---- 339.30 +8.20 331.10 2010 ---- ---- ---- ---- 342.80 +8.20 334.60 2015 ---- ---- ---- ---- 346.40 +8.30 338.10 2020 ---- ---- ---- ---- 350.00 +8.30 341.70 2025 ---- ---- ---- ---- 353.60 +8.40 345.20 2030 ---- ---- ---- ---- 357.20 +8.40 348.80 2035 ---- ---- ---- ---- 360.90 +8.50 352.40 2040 ---- ---- ---- ---- 364.60 +8.60 356.00 2045 ---- ---- ---- ---- 368.20 +8.50 359.70 2050 ---- ---- ---- ---- 371.90 +8.60 363.30 2055 ---- ---- ---- ---- 375.60 +8.60 367.00 2060 ---- ---- ---- ---- 379.40 +8.70 370.70 2065 ---- ---- ---- ---- 383.10 +8.70 374.40 2070 ---- ---- ---- ---- 386.80 +8.70 378.10 2075 ---- ---- ---- ---- 390.60 +8.80 381.80 2080 ---- ---- ---- ---- 394.40 +8.80 385.60 2085 ---- ---- ---- ---- 398.20 +8.90 389.30 2090 ---- ---- ---- ---- 402.00 +8.90 393.10 2095 ---- ---- ---- ---- 405.80 +9.00 396.80 2100 ---- ---- ---- ---- 409.60 +9.00 400.60 2105 ---- ---- ---- ---- 413.40 +9.00 404.40 2110 ---- ---- ---- ---- 417.30 +9.10 408.20 2115 ---- ---- ---- ---- 421.10 +9.10 412.00 2120 ---- ---- ---- ---- 425.00 +9.10 415.90 2125 ---- ---- ---- ---- 428.90 +9.20 419.70 2130 ---- ---- ---- ---- 432.70 +9.10 423.60 2135 ---- ---- ---- ---- 436.60 +9.20 427.40 2140 ---- ---- ---- ---- 440.50 +9.20 431.30 2145 ---- ---- ---- ---- 444.40 +9.20 435.20 2150 ---- ---- ---- ---- 448.40 +9.40 439.00 2155 ---- ---- ---- ---- 452.30 +9.40 442.90 2160 ---- ---- ---- ---- 456.20 +9.40 446.80 2165 ---- ---- ---- ---- 460.20 +9.40 450.80 2170 ---- ---- ---- ---- 464.10 +9.40 454.70 2175 ---- ---- ---- ---- 468.10 +9.50 458.60 2180 ---- ---- ---- ---- 472.10 +9.50 462.60 2185 ---- ---- ---- ---- 476.10 +9.60 466.50 2190 ---- ---- ---- ---- 480.10 +9.60 470.50 2195 ---- ---- ---- ---- 484.10 +9.70 474.40 2200 ---- ---- ---- ---- 488.10 +9.70 478.40 2205 ---- ---- ---- ---- 492.10 +9.70 482.40 2210 ---- ---- ---- ---- 496.10 +9.70 486.40 2215 ---- ---- ---- ---- 500.10 +9.70 490.40 2220 ---- ---- ---- ---- 504.20 +9.80 494.40 2225 ---- ---- ---- ---- 508.20 +9.80 498.40 2230 ---- ---- ---- ---- 512.30 +9.90 502.40 2235 ---- ---- ---- ---- 516.40 +9.90 506.50 2240 ---- ---- ---- ---- 520.40 +9.90 510.50 2245 ---- ---- ---- ---- 524.50 +9.90 514.60 2250 ---- ---- ---- ---- 528.60 +10.00 518.60 2255 ---- ---- ---- ---- 532.70 +10.00 522.70 2260 ---- ---- ---- ---- 536.80 +10.00 526.80 2265 ---- ---- ---- ---- 540.90 +10.00 530.90 2270 ---- ---- ---- ---- 545.00 +10.10 534.90 2275 ---- ---- ---- ---- 549.20 +10.20 539.00 2280 ---- ---- ---- ---- 553.30 +10.20 543.10 2285 ---- ---- ---- ---- 557.40 +10.10 547.30 2290 ---- ---- ---- ---- 561.60 +10.20 551.40 2295 ---- ---- ---- ---- 565.70 +10.20 555.50 2300 ---- ---- ---- ---- 569.90 +10.30 559.60 2305 ---- ---- ---- ---- 574.10 +10.30 563.80 2310 ---- ---- ---- ---- 578.30 +10.40 567.90 2315 ---- ---- ---- ---- 582.40 +10.30 572.10 2320 ---- ---- ---- ---- 586.60 +10.40 576.20 2325 ---- ---- ---- ---- 590.80 +10.40 580.40 2330 ---- ---- ---- ---- 595.00 +10.40 584.60 2335 ---- ---- ---- ---- 599.20 +10.40 588.80 2340 ---- ---- ---- ---- 603.50 +10.50 593.00 2345 ---- ---- ---- ---- 607.70 +10.50 597.20 2350 ---- ---- ---- ---- 611.90 +10.50 601.40 2355 ---- ---- ---- ---- 616.10 +10.50 605.60 2360 ---- ---- ---- ---- 620.40 +10.60 609.80 2365 ---- ---- ---- ---- 624.60 +10.60 614.00 2370 ---- ---- ---- ---- 628.90 +10.70 618.20 2375 ---- ---- ---- ---- 633.10 +10.60 622.50 2380 ---- ---- ---- ---- 637.40 +10.70 626.70 2385 ---- ---- ---- ---- 641.70 +10.70 631.00 2390 ---- ---- ---- ---- 646.00 +10.80 635.20 2395 ---- ---- ---- ---- 650.30 +10.80 639.50 2400 ---- ---- ---- ---- 654.50 +10.80 643.70 2410 ---- ---- ---- ---- 663.10 +10.80 652.30 2420 ---- ---- ---- ---- 671.80 +11.00 660.80 2425 ---- ---- ---- ---- 676.10 +11.00 665.10 2430 ---- ---- ---- ---- 680.40 +11.00 669.40 2440 ---- ---- ---- ---- 689.10 +11.00 678.10 2450 ---- ---- ---- ---- 697.80 +11.10 686.70 2460 ---- ---- ---- ---- 706.50 +11.10 695.40 2470 ---- ---- ---- ---- 715.20 +11.20 704.00 2475 ---- ---- ---- ---- 719.60 +11.20 708.40 2480 ---- ---- ---- ---- 723.90 +11.20 712.70 2490 ---- ---- ---- ---- 732.70 +11.20 721.50 2500 ---- ---- ---- ---- 741.50 +11.30 730.20 2525 ---- ---- ---- ---- 763.60 +11.50 752.10 2550 ---- ---- ---- ---- 785.70 +11.50 774.20 2575 ---- ---- ---- ---- 808.00 +11.60 796.40 2600 ---- ---- ---- ---- 830.40 +11.70 818.70 2625 ---- ---- ---- ---- 852.90 +11.80 841.10 2650 ---- ---- ---- ---- 875.50 +12.00 863.50 2675 ---- ---- ---- ---- 898.20 +12.10 886.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 82.90 +2.60 80.30 1375 ---- ---- ---- ---- 87.90 +2.70 85.20 1400 ---- ---- ---- ---- 93.10 +2.90 90.20 1425 ---- ---- ---- ---- 98.50 +3.10 95.40 1450 ---- ---- ---- ---- 104.10 +3.20 100.90 1475 ---- ---- ---- ---- 109.90 +3.40 106.50 1500 ---- ---- ---- ---- 115.90 +3.50 112.40 1525 ---- ---- ---- ---- 122.10 +3.70 118.40 1530 ---- ---- ---- ---- 123.40 +3.70 119.70 1540 ---- ---- ---- ---- 126.00 +3.80 122.20 1550 ---- ---- ---- ---- 128.60 +3.90 124.70 1560 ---- ---- ---- ---- 131.30 +4.00 127.30 1570 ---- ---- ---- ---- 134.00 +4.10 129.90 1575 ---- ---- ---- ---- 135.30 +4.00 131.30 1580 ---- ---- ---- ---- 136.70 +4.10 132.60 1590 ---- ---- ---- ---- 139.50 +4.20 135.30 1600 ---- ---- ---- ---- 142.40 +4.30 138.10 1610 ---- ---- ---- ---- 145.40 +4.40 141.00 1620 ---- ---- ---- ---- 148.40 +4.50 143.90 1625 ---- ---- ---- ---- 149.90 +4.50 145.40 1630 ---- ---- ---- ---- 151.40 +4.50 146.90 1635 ---- ---- ---- ---- 153.00 +4.60 148.40 1640 ---- ---- ---- ---- 154.60 +4.60 150.00 1645 ---- ---- ---- ---- 156.20 +4.70 151.50 1650 ---- ---- ---- ---- 157.80 +4.70 153.10 1655 ---- ---- ---- ---- 159.50 +4.80 154.70 1660 ---- ---- ---- ---- 161.10 +4.80 156.30 1665 ---- ---- ---- ---- 162.80 +4.80 158.00 1670 ---- ---- ---- ---- 164.50 +4.80 159.70 1675 ---- ---- ---- ---- 166.30 +4.90 161.40 1680 ---- ---- ---- ---- 168.00 +4.90 163.10 1685 ---- ---- ---- ---- 169.80 +5.00 164.80 1690 ---- ---- ---- ---- 171.60 +5.00 166.60 1695 ---- ---- ---- ---- 173.50 +5.10 168.40 1700 ---- ---- ---- ---- 175.30 +5.10 170.20 1705 ---- ---- ---- ---- 177.20 +5.20 172.00 1710 ---- ---- ---- ---- 179.10 +5.20 173.90 1715 ---- ---- ---- ---- 181.10 +5.30 175.80 1720 ---- ---- ---- ---- 183.10 +5.40 177.70 1725 ---- ---- ---- ---- 185.10 +5.40 179.70 1730 ---- ---- ---- ---- 187.10 +5.40 181.70 1735 ---- ---- ---- ---- 189.20 +5.50 183.70 1740 ---- ---- ---- ---- 191.30 +5.50 185.80 1745 ---- ---- ---- ---- 193.40 +5.50 187.90 1750 ---- ---- ---- ---- 195.60 +5.60 190.00 1755 ---- ---- ---- ---- 197.70 +5.60 192.10 1760 ---- ---- ---- ---- 200.00 +5.70 194.30 1765 ---- ---- ---- ---- 202.20 +5.70 196.50 1770 ---- ---- ---- ---- 204.50 +5.80 198.70 1775 ---- ---- ---- ---- 206.80 +5.80 201.00 1780 ---- ---- ---- ---- 209.10 +5.80 203.30 1785 ---- ---- ---- ---- 211.50 +5.90 205.60 1790 ---- ---- ---- ---- 213.90 +5.90 208.00 1795 ---- ---- ---- ---- 216.30 +6.00 210.30 1800 ---- ---- ---- ---- 218.80 +6.10 212.70 1805 ---- ---- ---- ---- 221.30 +6.10 215.20 1810 ---- ---- ---- ---- 223.80 +6.10 217.70 1815 ---- ---- ---- ---- 226.30 +6.10 220.20 1820 ---- ---- ---- ---- 228.90 +6.20 222.70 1825 ---- ---- ---- ---- 231.50 +6.30 225.20 1830 ---- ---- ---- ---- 234.20 +6.40 227.80 1835 ---- ---- ---- ---- 236.80 +6.40 230.40 1840 ---- ---- ---- ---- 239.50 +6.40 233.10 1845 ---- ---- ---- ---- 242.20 +6.50 235.70 1850 ---- ---- ---- ---- 245.00 +6.60 238.40 1855 ---- ---- ---- ---- 247.70 +6.50 241.20 1860 ---- ---- ---- ---- 250.50 +6.60 243.90 1865 ---- ---- ---- ---- 253.30 +6.60 246.70 1870 ---- ---- ---- ---- 256.20 +6.70 249.50 1875 ---- ---- ---- ---- 259.10 +6.80 252.30 1880 ---- ---- ---- ---- 262.00 +6.80 255.20 1885 ---- ---- ---- ---- 264.90 +6.90 258.00 1890 ---- ---- ---- ---- 267.80 +6.90 260.90 1895 ---- ---- ---- ---- 270.80 +6.90 263.90 1900 ---- ---- ---- ---- 273.80 +7.00 266.80 1905 ---- ---- ---- ---- 276.80 +7.00 269.80 1910 ---- ---- ---- ---- 279.90 +7.10 272.80 1915 ---- ---- ---- ---- 282.90 +7.10 275.80 1920 ---- ---- ---- ---- 286.00 +7.10 278.90 1925 ---- ---- ---- ---- 289.20 +7.20 282.00 1930 ---- ---- ---- ---- 292.30 +7.20 285.10 1935 ---- ---- ---- ---- 295.50 +7.30 288.20 1940 ---- ---- ---- ---- 298.70 +7.40 291.30 1945 ---- ---- ---- ---- 301.90 +7.40 294.50 1950 ---- ---- ---- ---- 305.10 +7.40 297.70 1955 ---- ---- ---- ---- 308.40 +7.50 300.90 1960 ---- ---- ---- ---- 311.60 +7.50 304.10 1965 ---- ---- ---- ---- 314.90 +7.50 307.40 1970 ---- ---- ---- ---- 318.30 +7.60 310.70 1975 ---- ---- ---- ---- 321.60 +7.60 314.00 1980 ---- ---- ---- ---- 325.00 +7.70 317.30 1985 ---- ---- ---- ---- 328.40 +7.70 320.70 1990 ---- ---- ---- ---- 331.80 +7.70 324.10 1995 ---- ---- ---- ---- 335.20 +7.80 327.40 2000 ---- ---- ---- ---- 338.70 +7.80 330.90 2005 ---- ---- ---- ---- 342.20 +7.90 334.30 2010 ---- ---- ---- ---- 345.70 +7.90 337.80 2015 ---- ---- ---- ---- 349.20 +8.00 341.20 2020 ---- ---- ---- ---- 352.70 +8.00 344.70 2025 ---- ---- ---- ---- 356.30 +8.10 348.20 2030 ---- ---- ---- ---- 359.80 +8.00 351.80 2035 ---- ---- ---- ---- 363.40 +8.10 355.30 2040 ---- ---- ---- ---- 367.00 +8.10 358.90 2045 ---- ---- ---- ---- 370.60 +8.10 362.50 2050 ---- ---- ---- ---- 374.30 +8.20 366.10 2055 ---- ---- ---- ---- 377.90 +8.20 369.70 2060 ---- ---- ---- ---- 381.60 +8.30 373.30 2065 ---- ---- ---- ---- 385.30 +8.30 377.00 2070 ---- ---- ---- ---- 389.00 +8.40 380.60 2075 ---- ---- ---- ---- 392.70 +8.40 384.30 2080 ---- ---- ---- ---- 396.40 +8.40 388.00 2085 ---- ---- ---- ---- 400.20 +8.50 391.70 2090 ---- ---- ---- ---- 403.90 +8.50 395.40 2095 ---- ---- ---- ---- 407.70 +8.60 399.10 2100 ---- ---- ---- ---- 411.50 +8.60 402.90 2105 ---- ---- ---- ---- 415.30 +8.70 406.60 2110 ---- ---- ---- ---- 419.10 +8.70 410.40 2115 ---- ---- ---- ---- 422.90 +8.70 414.20 2120 ---- ---- ---- ---- 426.70 +8.70 418.00 2125 ---- ---- ---- ---- 430.50 +8.70 421.80 2130 ---- ---- ---- ---- 434.40 +8.80 425.60 2135 ---- ---- ---- ---- 438.20 +8.80 429.40 2140 ---- ---- ---- ---- 442.10 +8.90 433.20 2145 ---- ---- ---- ---- 446.00 +8.90 437.10 2150 ---- ---- ---- ---- 449.80 +8.90 440.90 2155 ---- ---- ---- ---- 453.70 +8.90 444.80 2160 ---- ---- ---- ---- 457.60 +9.00 448.60 2165 ---- ---- ---- ---- 461.50 +9.00 452.50 2170 ---- ---- ---- ---- 465.50 +9.10 456.40 2175 ---- ---- ---- ---- 469.40 +9.10 460.30 2180 ---- ---- ---- ---- 473.30 +9.10 464.20 2185 ---- ---- ---- ---- 477.30 +9.20 468.10 2190 ---- ---- ---- ---- 481.20 +9.20 472.00 2195 ---- ---- ---- ---- 485.20 +9.20 476.00 2200 ---- ---- ---- ---- 489.10 +9.20 479.90 2205 ---- ---- ---- ---- 493.10 +9.30 483.80 2210 ---- ---- ---- ---- 497.10 +9.30 487.80 2215 ---- ---- ---- ---- 501.10 +9.30 491.80 2220 ---- ---- ---- ---- 505.10 +9.40 495.70 2225 ---- ---- ---- ---- 509.10 +9.40 499.70 2230 ---- ---- ---- ---- 513.10 +9.40 503.70 2235 ---- ---- ---- ---- 517.20 +9.50 507.70 2240 ---- ---- ---- ---- 521.20 +9.50 511.70 2245 ---- ---- ---- ---- 525.20 +9.50 515.70 2250 ---- ---- ---- ---- 529.30 +9.60 519.70 2255 ---- ---- ---- ---- 533.30 +9.50 523.80 2260 ---- ---- ---- ---- 537.40 +9.60 527.80 2265 ---- ---- ---- ---- 541.50 +9.70 531.80 2270 ---- ---- ---- ---- 545.60 +9.70 535.90 2275 ---- ---- ---- ---- 549.60 +9.60 540.00 2280 ---- ---- ---- ---- 553.70 +9.70 544.00 2285 ---- ---- ---- ---- 557.80 +9.70 548.10 2290 ---- ---- ---- ---- 561.90 +9.70 552.20 2295 ---- ---- ---- ---- 566.10 +9.80 556.30 2300 ---- ---- ---- ---- 570.20 +9.80 560.40 2305 ---- ---- ---- ---- 574.30 +9.80 564.50 2310 ---- ---- ---- ---- 578.50 +9.90 568.60 2315 ---- ---- ---- ---- 582.60 +9.90 572.70 2320 ---- ---- ---- ---- 586.70 +9.90 576.80 2325 ---- ---- ---- ---- 590.90 +10.00 580.90 2330 ---- ---- ---- ---- 595.10 +10.00 585.10 2335 ---- ---- ---- ---- 599.20 +10.00 589.20 2340 ---- ---- ---- ---- 603.40 +10.00 593.40 2345 ---- ---- ---- ---- 607.60 +10.10 597.50 2350 ---- ---- ---- ---- 611.80 +10.10 601.70 2355 ---- ---- ---- ---- 616.00 +10.10 605.90 2360 ---- ---- ---- ---- 620.20 +10.20 610.00 2365 ---- ---- ---- ---- 624.40 +10.20 614.20 2370 ---- ---- ---- ---- 628.60 +10.20 618.40 2375 ---- ---- ---- ---- 632.80 +10.20 622.60 2380 ---- ---- ---- ---- 637.10 +10.30 626.80 2385 ---- ---- ---- ---- 641.30 +10.30 631.00 2390 ---- ---- ---- ---- 645.50 +10.30 635.20 2400 ---- ---- ---- ---- 654.00 +10.30 643.70 2410 ---- ---- ---- ---- 662.60 +10.50 652.10 2420 ---- ---- ---- ---- 671.10 +10.50 660.60 2425 ---- ---- ---- ---- 675.40 +10.50 664.90 2430 ---- ---- ---- ---- 679.70 +10.50 669.20 2440 ---- ---- ---- ---- 688.20 +10.50 677.70 2450 ---- ---- ---- ---- 696.90 +10.60 686.30 2460 ---- ---- ---- ---- 705.50 +10.70 694.80 2470 ---- ---- ---- ---- 714.10 +10.70 703.40 2475 ---- ---- ---- ---- 718.50 +10.70 707.80 2480 ---- ---- ---- ---- 722.80 +10.70 712.10 2500 ---- ---- ---- ---- 740.20 +10.80 729.40 2525 ---- ---- ---- ---- 762.10 +10.90 751.20 2550 ---- ---- ---- ---- 784.10 +11.10 773.00 2575 ---- ---- ---- ---- 806.20 +11.20 795.00 2600 ---- ---- ---- ---- 828.40 +11.30 817.10 2625 ---- ---- ---- ---- 850.70 +11.30 839.40 2650 ---- ---- ---- ---- 873.10 +11.40 861.70 2675 ---- ---- ---- ---- 895.60 +11.50 884.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 67.90 +2.40 65.50 1375 ---- ---- ---- ---- 74.00 +2.60 71.40 1400 ---- ---- ---- ---- 80.40 +2.70 77.70 1425 ---- ---- ---- ---- 87.10 +2.90 84.20 1450 ---- ---- ---- ---- 94.20 +3.10 91.10 1475 ---- ---- ---- ---- 101.60 +3.30 98.30 1500 ---- ---- ---- ---- 109.30 +3.40 105.90 1525 ---- ---- ---- ---- 117.40 +3.60 113.80 1550 ---- ---- ---- ---- 125.80 +3.80 122.00 1560 ---- ---- ---- ---- 129.30 +3.90 125.40 1570 ---- ---- ---- ---- 132.80 +4.00 128.80 1575 ---- ---- ---- ---- 134.50 +4.00 130.50 1580 ---- ---- ---- ---- 136.30 +4.00 132.30 1590 ---- ---- ---- ---- 140.00 +4.20 135.80 1600 ---- ---- ---- ---- 143.60 +4.20 139.40 1610 ---- ---- ---- ---- 147.40 +4.30 143.10 1620 ---- ---- ---- ---- 151.20 +4.40 146.80 1625 ---- ---- ---- ---- 153.10 +4.40 148.70 1630 ---- ---- ---- ---- 155.00 +4.40 150.60 1640 ---- ---- ---- ---- 158.90 +4.50 154.40 1650 ---- ---- ---- ---- 162.90 +4.70 158.20 1655 ---- ---- ---- ---- 164.90 +4.70 160.20 1660 ---- ---- ---- ---- 166.90 +4.70 162.20 1665 ---- ---- ---- ---- 168.90 +4.80 164.10 1670 ---- ---- ---- ---- 170.90 +4.80 166.10 1675 ---- ---- ---- ---- 173.00 +4.90 168.10 1680 ---- ---- ---- ---- 175.00 +4.80 170.20 1685 ---- ---- ---- ---- 177.10 +4.90 172.20 1690 ---- ---- ---- ---- 179.20 +5.00 174.20 1695 ---- ---- ---- ---- 181.30 +5.00 176.30 1700 ---- ---- ---- ---- 183.40 +5.00 178.40 1705 ---- ---- ---- ---- 185.60 +5.10 180.50 1710 ---- ---- ---- ---- 187.70 +5.10 182.60 1715 ---- ---- ---- ---- 189.90 +5.20 184.70 1720 ---- ---- ---- ---- 192.00 +5.20 186.80 1725 ---- ---- ---- ---- 194.20 +5.30 188.90 1730 ---- ---- ---- ---- 196.40 +5.30 191.10 1735 ---- ---- ---- ---- 198.60 +5.30 193.30 1740 ---- ---- ---- ---- 200.90 +5.40 195.50 1745 ---- ---- ---- ---- 203.10 +5.50 197.60 1750 ---- ---- ---- ---- 205.30 +5.40 199.90 1755 ---- ---- ---- ---- 207.60 +5.50 202.10 1760 ---- ---- ---- ---- 209.90 +5.60 204.30 1765 ---- ---- ---- ---- 212.20 +5.60 206.60 1770 ---- ---- ---- ---- 214.50 +5.70 208.80 1775 ---- ---- ---- ---- 216.80 +5.70 211.10 1780 ---- ---- ---- ---- 219.20 +5.80 213.40 1785 ---- ---- ---- ---- 221.50 +5.80 215.70 1790 ---- ---- ---- ---- 223.90 +5.80 218.10 1795 ---- ---- ---- ---- 226.30 +5.90 220.40 1800 ---- ---- ---- ---- 228.70 +5.90 222.80 1805 ---- ---- ---- ---- 231.20 +6.00 225.20 1810 ---- ---- ---- ---- 233.60 +6.00 227.60 1815 ---- ---- ---- ---- 236.10 +6.10 230.00 1820 ---- ---- ---- ---- 238.60 +6.10 232.50 1825 ---- ---- ---- ---- 241.10 +6.10 235.00 1830 ---- ---- ---- ---- 243.70 +6.20 237.50 1835 ---- ---- ---- ---- 246.20 +6.20 240.00 1840 ---- ---- ---- ---- 248.80 +6.20 242.60 1845 ---- ---- ---- ---- 251.50 +6.40 245.10 1850 ---- ---- ---- ---- 254.10 +6.40 247.70 1855 ---- ---- ---- ---- 256.80 +6.40 250.40 1860 ---- ---- ---- ---- 259.50 +6.50 253.00 1865 ---- ---- ---- ---- 262.20 +6.50 255.70 1870 ---- ---- ---- ---- 264.90 +6.50 258.40 1875 ---- ---- ---- ---- 267.70 +6.60 261.10 1880 ---- ---- ---- ---- 270.50 +6.60 263.90 1885 ---- ---- ---- ---- 273.40 +6.70 266.70 1890 ---- ---- ---- ---- 276.20 +6.70 269.50 1895 ---- ---- ---- ---- 279.10 +6.80 272.30 1900 ---- ---- ---- ---- 282.00 +6.80 275.20 1905 ---- ---- ---- ---- 285.00 +6.90 278.10 1910 ---- ---- ---- ---- 288.00 +6.90 281.10 1915 ---- ---- ---- ---- 291.00 +6.90 284.10 1920 ---- ---- ---- ---- 294.00 +6.90 287.10 1925 ---- ---- ---- ---- 297.10 +7.00 290.10 1930 ---- ---- ---- ---- 300.20 +7.00 293.20 1935 ---- ---- ---- ---- 303.30 +7.10 296.20 1940 ---- ---- ---- ---- 306.50 +7.10 299.40 1945 ---- ---- ---- ---- 309.70 +7.20 302.50 1950 ---- ---- ---- ---- 312.90 +7.20 305.70 1955 ---- ---- ---- ---- 316.10 +7.20 308.90 1960 ---- ---- ---- ---- 319.40 +7.30 312.10 1965 ---- ---- ---- ---- 322.70 +7.40 315.30 1970 ---- ---- ---- ---- 326.00 +7.40 318.60 1975 ---- ---- ---- ---- 329.30 +7.40 321.90 1980 ---- ---- ---- ---- 332.60 +7.40 325.20 1985 ---- ---- ---- ---- 336.00 +7.50 328.50 1990 ---- ---- ---- ---- 339.40 +7.50 331.90 1995 ---- ---- ---- ---- 342.80 +7.60 335.20 2000 ---- ---- ---- ---- 346.20 +7.60 338.60 2005 ---- ---- ---- ---- 349.70 +7.70 342.00 2010 ---- ---- ---- ---- 353.20 +7.70 345.50 2015 ---- ---- ---- ---- 356.60 +7.70 348.90 2020 ---- ---- ---- ---- 360.10 +7.70 352.40 2025 ---- ---- ---- ---- 363.70 +7.80 355.90 2030 ---- ---- ---- ---- 367.20 +7.80 359.40 2035 ---- ---- ---- ---- 370.80 +7.90 362.90 2040 ---- ---- ---- ---- 374.30 +7.90 366.40 2045 ---- ---- ---- ---- 377.90 +7.90 370.00 2050 ---- ---- ---- ---- 381.50 +7.90 373.60 2055 ---- ---- ---- ---- 385.20 +8.10 377.10 2060 ---- ---- ---- ---- 388.80 +8.00 380.80 2065 ---- ---- ---- ---- 392.50 +8.10 384.40 2070 ---- ---- ---- ---- 396.20 +8.20 388.00 2075 ---- ---- ---- ---- 399.80 +8.10 391.70 2080 ---- ---- ---- ---- 403.50 +8.20 395.30 2085 ---- ---- ---- ---- 407.30 +8.30 399.00 2090 ---- ---- ---- ---- 411.00 +8.30 402.70 2095 ---- ---- ---- ---- 414.80 +8.40 406.40 2100 ---- ---- ---- ---- 418.50 +8.30 410.20 2105 ---- ---- ---- ---- 422.30 +8.40 413.90 2110 ---- ---- ---- ---- 426.10 +8.40 417.70 2115 ---- ---- ---- ---- 429.90 +8.50 421.40 2120 ---- ---- ---- ---- 433.70 +8.50 425.20 2125 ---- ---- ---- ---- 437.50 +8.50 429.00 2130 ---- ---- ---- ---- 441.30 +8.50 432.80 2135 ---- ---- ---- ---- 445.20 +8.60 436.60 2140 ---- ---- ---- ---- 449.00 +8.60 440.40 2145 ---- ---- ---- ---- 452.90 +8.70 444.20 2150 ---- ---- ---- ---- 456.70 +8.60 448.10 2155 ---- ---- ---- ---- 460.60 +8.70 451.90 2160 ---- ---- ---- ---- 464.50 +8.70 455.80 2165 ---- ---- ---- ---- 468.40 +8.80 459.60 2170 ---- ---- ---- ---- 472.30 +8.80 463.50 2175 ---- ---- ---- ---- 476.20 +8.80 467.40 2180 ---- ---- ---- ---- 480.10 +8.80 471.30 2185 ---- ---- ---- ---- 484.00 +8.80 475.20 2190 ---- ---- ---- ---- 488.00 +8.90 479.10 2195 ---- ---- ---- ---- 491.90 +8.90 483.00 2200 ---- ---- ---- ---- 495.90 +9.00 486.90 2205 ---- ---- ---- ---- 499.80 +9.00 490.80 2210 ---- ---- ---- ---- 503.80 +9.00 494.80 2215 ---- ---- ---- ---- 507.80 +9.10 498.70 2220 ---- ---- ---- ---- 511.80 +9.10 502.70 2225 ---- ---- ---- ---- 515.80 +9.20 506.60 2230 ---- ---- ---- ---- 519.80 +9.20 510.60 2235 ---- ---- ---- ---- 523.80 +9.20 514.60 2240 ---- ---- ---- ---- 527.80 +9.20 518.60 2245 ---- ---- ---- ---- 531.80 +9.20 522.60 2250 ---- ---- ---- ---- 535.90 +9.30 526.60 2255 ---- ---- ---- ---- 539.90 +9.30 530.60 2260 ---- ---- ---- ---- 543.90 +9.30 534.60 2265 ---- ---- ---- ---- 548.00 +9.40 538.60 2270 ---- ---- ---- ---- 552.10 +9.40 542.70 2275 ---- ---- ---- ---- 556.10 +9.40 546.70 2280 ---- ---- ---- ---- 560.20 +9.40 550.80 2285 ---- ---- ---- ---- 564.30 +9.50 554.80 2290 ---- ---- ---- ---- 568.40 +9.50 558.90 2295 ---- ---- ---- ---- 572.50 +9.50 563.00 2300 ---- ---- ---- ---- 576.60 +9.60 567.00 2305 ---- ---- ---- ---- 580.70 +9.60 571.10 2310 ---- ---- ---- ---- 584.80 +9.60 575.20 2315 ---- ---- ---- ---- 588.90 +9.60 579.30 2320 ---- ---- ---- ---- 593.10 +9.70 583.40 2325 ---- ---- ---- ---- 597.20 +9.70 587.50 2330 ---- ---- ---- ---- 601.40 +9.70 591.70 2335 ---- ---- ---- ---- 605.50 +9.70 595.80 2340 ---- ---- ---- ---- 609.70 +9.80 599.90 2345 ---- ---- ---- ---- 613.80 +9.70 604.10 2350 ---- ---- ---- ---- 618.00 +9.80 608.20 2355 ---- ---- ---- ---- 622.20 +9.80 612.40 2360 ---- ---- ---- ---- 626.40 +9.90 616.50 2365 ---- ---- ---- ---- 630.60 +9.90 620.70 2370 ---- ---- ---- ---- 634.70 +9.90 624.80 2375 ---- ---- ---- ---- 638.90 +9.90 629.00 2380 ---- ---- ---- ---- 643.20 +10.00 633.20 2385 ---- ---- ---- ---- 647.40 +10.00 637.40 2390 ---- ---- ---- ---- 651.60 +10.00 641.60 2395 ---- ---- ---- ---- 655.80 +10.00 645.80 2400 ---- ---- ---- ---- 660.10 +10.10 650.00 2410 ---- ---- ---- ---- 668.50 +10.10 658.40 2420 ---- ---- ---- ---- 677.00 +10.10 666.90 2425 ---- ---- ---- ---- 681.30 +10.20 671.10 2430 ---- ---- ---- ---- 685.60 +10.20 675.40 2440 ---- ---- ---- ---- 694.10 +10.20 683.90 2450 ---- ---- ---- ---- 702.70 +10.30 692.40 2460 ---- ---- ---- ---- 711.30 +10.30 701.00 2470 ---- ---- ---- ---- 719.90 +10.40 709.50 2475 ---- ---- ---- ---- 724.20 +10.40 713.80 2480 ---- ---- ---- ---- 728.50 +10.40 718.10 2490 ---- ---- ---- ---- 737.20 +10.50 726.70 2500 ---- ---- ---- ---- 745.90 +10.50 735.40 2525 ---- ---- ---- ---- 767.60 +10.60 757.00 2550 ---- ---- ---- ---- 789.50 +10.70 778.80 2575 ---- ---- ---- ---- 811.50 +10.80 800.70 2600 ---- ---- ---- ---- 833.60 +10.90 822.70 2625 ---- ---- ---- ---- 855.90 +11.00 844.90 2650 ---- ---- ---- ---- 878.20 +11.10 867.10 2675 ---- ---- ---- ---- 900.60 +11.20 889.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 79.90 +2.50 77.40 1400 ---- ---- ---- ---- 86.40 +2.70 83.70 1425 ---- ---- ---- ---- 93.30 +2.90 90.40 1450 ---- ---- ---- ---- 100.40 +3.00 97.40 1475 ---- ---- ---- ---- 107.90 +3.20 104.70 1500 ---- ---- ---- ---- 115.70 +3.30 112.40 1525 ---- ---- ---- ---- 123.90 +3.60 120.30 1550 ---- ---- ---- ---- 132.30 +3.70 128.60 1570 ---- ---- ---- ---- 139.30 +3.90 135.40 1575 ---- ---- ---- ---- 141.10 +3.90 137.20 1580 ---- ---- ---- ---- 142.90 +4.00 138.90 1590 ---- ---- ---- ---- 146.50 +4.00 142.50 1600 ---- ---- ---- ---- 150.20 +4.10 146.10 1610 ---- ---- ---- ---- 153.90 +4.20 149.70 1620 ---- ---- ---- ---- 157.70 +4.30 153.40 1625 ---- ---- ---- ---- 159.60 +4.30 155.30 1630 ---- ---- ---- ---- 161.50 +4.30 157.20 1640 ---- ---- ---- ---- 165.40 +4.40 161.00 1650 ---- ---- ---- ---- 169.30 +4.50 164.80 1660 ---- ---- ---- ---- 173.30 +4.60 168.70 1670 ---- ---- ---- ---- 177.40 +4.70 172.70 1675 ---- ---- ---- ---- 179.40 +4.70 174.70 1680 ---- ---- ---- ---- 181.40 +4.70 176.70 1685 ---- ---- ---- ---- 183.50 +4.80 178.70 1690 ---- ---- ---- ---- 185.60 +4.90 180.70 1695 ---- ---- ---- ---- 187.70 +4.90 182.80 1700 ---- ---- ---- ---- 189.80 +5.00 184.80 1705 ---- ---- ---- ---- 191.90 +5.00 186.90 1710 ---- ---- ---- ---- 194.00 +5.00 189.00 1715 ---- ---- ---- ---- 196.10 +5.00 191.10 1720 ---- ---- ---- ---- 198.30 +5.10 193.20 1725 ---- ---- ---- ---- 200.50 +5.20 195.30 1730 ---- ---- ---- ---- 202.60 +5.10 197.50 1735 ---- ---- ---- ---- 204.80 +5.20 199.60 1740 ---- ---- ---- ---- 207.00 +5.20 201.80 1745 ---- ---- ---- ---- 209.20 +5.30 203.90 1750 ---- ---- ---- ---- 211.50 +5.40 206.10 1755 ---- ---- ---- ---- 213.70 +5.40 208.30 1760 ---- ---- ---- ---- 216.00 +5.50 210.50 1765 ---- ---- ---- ---- 218.20 +5.40 212.80 1770 ---- ---- ---- ---- 220.50 +5.50 215.00 1775 ---- ---- ---- ---- 222.80 +5.60 217.20 1780 ---- ---- ---- ---- 225.10 +5.60 219.50 1785 ---- ---- ---- ---- 227.40 +5.60 221.80 1790 ---- ---- ---- ---- 229.70 +5.60 224.10 1795 ---- ---- ---- ---- 232.10 +5.70 226.40 1800 ---- ---- ---- ---- 234.40 +5.70 228.70 1805 ---- ---- ---- ---- 236.80 +5.80 231.00 1810 ---- ---- ---- ---- 239.20 +5.80 233.40 1815 ---- ---- ---- ---- 241.60 +5.80 235.80 1820 ---- ---- ---- ---- 244.10 +5.90 238.20 1825 ---- ---- ---- ---- 246.50 +5.90 240.60 1830 ---- ---- ---- ---- 249.00 +6.00 243.00 1835 ---- ---- ---- ---- 251.50 +6.00 245.50 1840 ---- ---- ---- ---- 254.00 +6.00 248.00 1845 ---- ---- ---- ---- 256.60 +6.10 250.50 1850 ---- ---- ---- ---- 259.10 +6.10 253.00 1855 ---- ---- ---- ---- 261.70 +6.20 255.50 1860 ---- ---- ---- ---- 264.30 +6.20 258.10 1865 ---- ---- ---- ---- 267.00 +6.30 260.70 1870 ---- ---- ---- ---- 269.60 +6.30 263.30 1875 ---- ---- ---- ---- 272.30 +6.40 265.90 1880 ---- ---- ---- ---- 275.00 +6.40 268.60 1885 ---- ---- ---- ---- 277.80 +6.50 271.30 1890 ---- ---- ---- ---- 280.50 +6.50 274.00 1895 ---- ---- ---- ---- 283.30 +6.50 276.80 1900 ---- ---- ---- ---- 286.10 +6.50 279.60 1905 ---- ---- ---- ---- 289.00 +6.60 282.40 1910 ---- ---- ---- ---- 291.90 +6.70 285.20 1915 ---- ---- ---- ---- 294.80 +6.70 288.10 1920 ---- ---- ---- ---- 297.70 +6.70 291.00 1925 ---- ---- ---- ---- 300.70 +6.80 293.90 1930 ---- ---- ---- ---- 303.70 +6.80 296.90 1935 ---- ---- ---- ---- 306.70 +6.80 299.90 1940 ---- ---- ---- ---- 309.80 +6.90 302.90 1945 ---- ---- ---- ---- 312.90 +7.00 305.90 1950 ---- ---- ---- ---- 316.00 +7.00 309.00 1955 ---- ---- ---- ---- 319.10 +7.00 312.10 1960 ---- ---- ---- ---- 322.30 +7.00 315.30 1965 ---- ---- ---- ---- 325.50 +7.10 318.40 1970 ---- ---- ---- ---- 328.70 +7.10 321.60 1975 ---- ---- ---- ---- 332.00 +7.20 324.80 1980 ---- ---- ---- ---- 335.30 +7.20 328.10 1985 ---- ---- ---- ---- 338.60 +7.30 331.30 1990 ---- ---- ---- ---- 341.90 +7.30 334.60 1995 ---- ---- ---- ---- 345.20 +7.30 337.90 2000 ---- ---- ---- ---- 348.60 +7.40 341.20 2005 ---- ---- ---- ---- 352.00 +7.40 344.60 2010 ---- ---- ---- ---- 355.40 +7.50 347.90 2015 ---- ---- ---- ---- 358.80 +7.50 351.30 2020 ---- ---- ---- ---- 362.30 +7.60 354.70 2025 ---- ---- ---- ---- 365.70 +7.50 358.20 2030 ---- ---- ---- ---- 369.20 +7.60 361.60 2035 ---- ---- ---- ---- 372.70 +7.60 365.10 2040 ---- ---- ---- ---- 376.20 +7.60 368.60 2045 ---- ---- ---- ---- 379.70 +7.60 372.10 2050 ---- ---- ---- ---- 383.30 +7.70 375.60 2055 ---- ---- ---- ---- 386.90 +7.80 379.10 2060 ---- ---- ---- ---- 390.50 +7.80 382.70 2065 ---- ---- ---- ---- 394.10 +7.80 386.30 2070 ---- ---- ---- ---- 397.70 +7.90 389.80 2075 ---- ---- ---- ---- 401.30 +7.80 393.50 2080 ---- ---- ---- ---- 405.00 +7.90 397.10 2085 ---- ---- ---- ---- 408.70 +8.00 400.70 2090 ---- ---- ---- ---- 412.40 +8.00 404.40 2095 ---- ---- ---- ---- 416.10 +8.00 408.10 2100 ---- ---- ---- ---- 419.80 +8.10 411.70 2105 ---- ---- ---- ---- 423.50 +8.10 415.40 2110 ---- ---- ---- ---- 427.30 +8.10 419.20 2115 ---- ---- ---- ---- 431.00 +8.10 422.90 2120 ---- ---- ---- ---- 434.80 +8.20 426.60 2125 ---- ---- ---- ---- 438.60 +8.20 430.40 2130 ---- ---- ---- ---- 442.40 +8.30 434.10 2135 ---- ---- ---- ---- 446.20 +8.30 437.90 2140 ---- ---- ---- ---- 450.00 +8.30 441.70 2145 ---- ---- ---- ---- 453.90 +8.40 445.50 2150 ---- ---- ---- ---- 457.70 +8.40 449.30 2155 ---- ---- ---- ---- 461.50 +8.40 453.10 2160 ---- ---- ---- ---- 465.40 +8.40 457.00 2165 ---- ---- ---- ---- 469.30 +8.50 460.80 2170 ---- ---- ---- ---- 473.10 +8.50 464.60 2175 ---- ---- ---- ---- 477.00 +8.50 468.50 2180 ---- ---- ---- ---- 480.90 +8.50 472.40 2185 ---- ---- ---- ---- 484.80 +8.60 476.20 2190 ---- ---- ---- ---- 488.70 +8.60 480.10 2195 ---- ---- ---- ---- 492.70 +8.70 484.00 2200 ---- ---- ---- ---- 496.60 +8.70 487.90 2205 ---- ---- ---- ---- 500.50 +8.70 491.80 2210 ---- ---- ---- ---- 504.50 +8.80 495.70 2215 ---- ---- ---- ---- 508.40 +8.70 499.70 2220 ---- ---- ---- ---- 512.40 +8.80 503.60 2225 ---- ---- ---- ---- 516.30 +8.80 507.50 2230 ---- ---- ---- ---- 520.30 +8.80 511.50 2235 ---- ---- ---- ---- 524.30 +8.90 515.40 2240 ---- ---- ---- ---- 528.30 +8.90 519.40 2245 ---- ---- ---- ---- 532.30 +8.90 523.40 2250 ---- ---- ---- ---- 536.30 +9.00 527.30 2255 ---- ---- ---- ---- 540.30 +9.00 531.30 2260 ---- ---- ---- ---- 544.30 +9.00 535.30 2265 ---- ---- ---- ---- 548.40 +9.10 539.30 2270 ---- ---- ---- ---- 552.40 +9.10 543.30 2275 ---- ---- ---- ---- 556.40 +9.10 547.30 2280 ---- ---- ---- ---- 560.50 +9.10 551.40 2285 ---- ---- ---- ---- 564.50 +9.10 555.40 2290 ---- ---- ---- ---- 568.60 +9.20 559.40 2295 ---- ---- ---- ---- 572.70 +9.20 563.50 2300 ---- ---- ---- ---- 576.80 +9.30 567.50 2305 ---- ---- ---- ---- 580.80 +9.20 571.60 2310 ---- ---- ---- ---- 584.90 +9.20 575.70 2315 ---- ---- ---- ---- 589.00 +9.30 579.70 2320 ---- ---- ---- ---- 593.10 +9.30 583.80 2325 ---- ---- ---- ---- 597.30 +9.40 587.90 2330 ---- ---- ---- ---- 601.40 +9.40 592.00 2335 ---- ---- ---- ---- 605.50 +9.40 596.10 2340 ---- ---- ---- ---- 609.60 +9.40 600.20 2345 ---- ---- ---- ---- 613.80 +9.50 604.30 2350 ---- ---- ---- ---- 617.90 +9.40 608.50 2355 ---- ---- ---- ---- 622.10 +9.50 612.60 2360 ---- ---- ---- ---- 626.20 +9.50 616.70 2365 ---- ---- ---- ---- 630.40 +9.50 620.90 2370 ---- ---- ---- ---- 634.60 +9.60 625.00 2375 ---- ---- ---- ---- 638.70 +9.50 629.20 2380 ---- ---- ---- ---- 642.90 +9.60 633.30 2385 ---- ---- ---- ---- 647.10 +9.60 637.50 2390 ---- ---- ---- ---- 651.30 +9.70 641.60 2395 ---- ---- ---- ---- 655.50 +9.70 645.80 2400 ---- ---- ---- ---- 659.70 +9.70 650.00 2405 ---- ---- ---- ---- 663.90 +9.70 654.20 2410 ---- ---- ---- ---- 668.20 +9.80 658.40 2420 ---- ---- ---- ---- 676.60 +9.80 666.80 2425 ---- ---- ---- ---- 680.80 +9.80 671.00 2430 ---- ---- ---- ---- 685.10 +9.90 675.20 2440 ---- ---- ---- ---- 693.60 +9.90 683.70 2450 ---- ---- ---- ---- 702.10 +9.90 692.20 2460 ---- ---- ---- ---- 710.70 +10.00 700.70 2470 ---- ---- ---- ---- 719.20 +10.00 709.20 2475 ---- ---- ---- ---- 723.50 +10.00 713.50 2480 ---- ---- ---- ---- 727.80 +10.10 717.70 2490 ---- ---- ---- ---- 736.40 +10.10 726.30 2500 ---- ---- ---- ---- 745.00 +10.10 734.90 2525 ---- ---- ---- ---- 766.70 +10.30 756.40 2550 ---- ---- ---- ---- 788.50 +10.40 778.10 2575 ---- ---- ---- ---- 810.30 +10.40 799.90 2600 ---- ---- ---- ---- 832.30 +10.50 821.80 2625 ---- ---- ---- ---- 854.50 +10.70 843.80 2650 ---- ---- ---- ---- 876.70 +10.80 865.90 2675 ---- ---- ---- ---- 899.00 +10.90 888.10 2700 ---- ---- ---- ---- 921.40 +10.90 910.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 93.30 +2.80 90.50 1425 ---- ---- ---- ---- 100.30 +2.90 97.40 1450 ---- ---- ---- ---- 107.60 +3.00 104.60 1475 ---- ---- ---- ---- 115.20 +3.20 112.00 1500 ---- ---- ---- ---- 123.20 +3.40 119.80 1525 ---- ---- ---- ---- 131.40 +3.50 127.90 1550 ---- ---- ---- ---- 140.00 +3.70 136.30 1575 ---- ---- ---- ---- 148.80 +3.90 144.90 1580 ---- ---- ---- ---- 150.70 +4.00 146.70 1590 ---- ---- ---- ---- 154.30 +4.00 150.30 1600 ---- ---- ---- ---- 158.00 +4.10 153.90 1610 ---- ---- ---- ---- 161.80 +4.20 157.60 1620 ---- ---- ---- ---- 165.60 +4.30 161.30 1625 ---- ---- ---- ---- 167.50 +4.30 163.20 1630 ---- ---- ---- ---- 169.40 +4.30 165.10 1640 ---- ---- ---- ---- 173.30 +4.40 168.90 1650 ---- ---- ---- ---- 177.30 +4.50 172.80 1660 ---- ---- ---- ---- 181.20 +4.50 176.70 1670 ---- ---- ---- ---- 185.30 +4.60 180.70 1675 ---- ---- ---- ---- 187.30 +4.60 182.70 1680 ---- ---- ---- ---- 189.40 +4.70 184.70 1685 ---- ---- ---- ---- 191.40 +4.70 186.70 1690 ---- ---- ---- ---- 193.50 +4.80 188.70 1695 ---- ---- ---- ---- 195.60 +4.80 190.80 1700 ---- ---- ---- ---- 197.70 +4.80 192.90 1705 ---- ---- ---- ---- 199.80 +4.90 194.90 1710 ---- ---- ---- ---- 201.90 +4.90 197.00 1715 ---- ---- ---- ---- 204.10 +5.00 199.10 1720 ---- ---- ---- ---- 206.20 +5.00 201.20 1725 ---- ---- ---- ---- 208.40 +5.10 203.30 1730 ---- ---- ---- ---- 210.60 +5.10 205.50 1735 ---- ---- ---- ---- 212.70 +5.10 207.60 1740 ---- ---- ---- ---- 214.90 +5.10 209.80 1745 ---- ---- ---- ---- 217.10 +5.20 211.90 1750 ---- ---- ---- ---- 219.40 +5.30 214.10 1755 ---- ---- ---- ---- 221.60 +5.30 216.30 1760 ---- ---- ---- ---- 223.80 +5.30 218.50 1765 ---- ---- ---- ---- 226.10 +5.40 220.70 1770 ---- ---- ---- ---- 228.40 +5.40 223.00 1775 ---- ---- ---- ---- 230.60 +5.40 225.20 1780 ---- ---- ---- ---- 232.90 +5.40 227.50 1785 ---- ---- ---- ---- 235.20 +5.50 229.70 1790 ---- ---- ---- ---- 237.50 +5.50 232.00 1795 ---- ---- ---- ---- 239.90 +5.60 234.30 1800 ---- ---- ---- ---- 242.20 +5.60 236.60 1805 ---- ---- ---- ---- 244.60 +5.70 238.90 1810 ---- ---- ---- ---- 247.00 +5.70 241.30 1815 ---- ---- ---- ---- 249.30 +5.70 243.60 1820 ---- ---- ---- ---- 251.80 +5.80 246.00 1825 ---- ---- ---- ---- 254.20 +5.80 248.40 1830 ---- ---- ---- ---- 256.60 +5.80 250.80 1835 ---- ---- ---- ---- 259.10 +5.90 253.20 1840 ---- ---- ---- ---- 261.60 +6.00 255.60 1845 ---- ---- ---- ---- 264.10 +6.00 258.10 1850 ---- ---- ---- ---- 266.60 +6.00 260.60 1855 ---- ---- ---- ---- 269.20 +6.10 263.10 1860 ---- ---- ---- ---- 271.70 +6.10 265.60 1865 ---- ---- ---- ---- 274.30 +6.10 268.20 1870 ---- ---- ---- ---- 276.90 +6.10 270.80 1875 ---- ---- ---- ---- 279.60 +6.20 273.40 1880 ---- ---- ---- ---- 282.30 +6.30 276.00 1885 ---- ---- ---- ---- 284.90 +6.30 278.60 1890 ---- ---- ---- ---- 287.70 +6.40 281.30 1895 ---- ---- ---- ---- 290.40 +6.40 284.00 1900 ---- ---- ---- ---- 293.20 +6.40 286.80 1905 ---- ---- ---- ---- 296.00 +6.50 289.50 1910 ---- ---- ---- ---- 298.80 +6.50 292.30 1915 ---- ---- ---- ---- 301.70 +6.60 295.10 1920 ---- ---- ---- ---- 304.60 +6.60 298.00 1925 ---- ---- ---- ---- 307.50 +6.60 300.90 1930 ---- ---- ---- ---- 310.40 +6.60 303.80 1935 ---- ---- ---- ---- 313.40 +6.70 306.70 1940 ---- ---- ---- ---- 316.40 +6.70 309.70 1945 ---- ---- ---- ---- 319.50 +6.80 312.70 1950 ---- ---- ---- ---- 322.50 +6.80 315.70 1955 ---- ---- ---- ---- 325.60 +6.80 318.80 1960 ---- ---- ---- ---- 328.80 +6.90 321.90 1965 ---- ---- ---- ---- 331.90 +6.90 325.00 1970 ---- ---- ---- ---- 335.10 +6.90 328.20 1975 ---- ---- ---- ---- 338.30 +7.00 331.30 1980 ---- ---- ---- ---- 341.50 +7.00 334.50 1985 ---- ---- ---- ---- 344.80 +7.00 337.80 1990 ---- ---- ---- ---- 348.10 +7.10 341.00 1995 ---- ---- ---- ---- 351.40 +7.10 344.30 2000 ---- ---- ---- ---- 354.70 +7.10 347.60 2005 ---- ---- ---- ---- 358.10 +7.20 350.90 2010 ---- ---- ---- ---- 361.50 +7.30 354.20 2015 ---- ---- ---- ---- 364.90 +7.30 357.60 2020 ---- ---- ---- ---- 368.30 +7.30 361.00 2025 ---- ---- ---- ---- 371.70 +7.30 364.40 2030 ---- ---- ---- ---- 375.20 +7.40 367.80 2035 ---- ---- ---- ---- 378.60 +7.40 371.20 2040 ---- ---- ---- ---- 382.10 +7.40 374.70 2045 ---- ---- ---- ---- 385.60 +7.40 378.20 2050 ---- ---- ---- ---- 389.20 +7.50 381.70 2055 ---- ---- ---- ---- 392.70 +7.50 385.20 2060 ---- ---- ---- ---- 396.30 +7.60 388.70 2065 ---- ---- ---- ---- 399.90 +7.60 392.30 2070 ---- ---- ---- ---- 403.50 +7.70 395.80 2075 ---- ---- ---- ---- 407.10 +7.70 399.40 2080 ---- ---- ---- ---- 410.70 +7.70 403.00 2085 ---- ---- ---- ---- 414.40 +7.80 406.60 2090 ---- ---- ---- ---- 418.00 +7.70 410.30 2095 ---- ---- ---- ---- 421.70 +7.80 413.90 2100 ---- ---- ---- ---- 425.40 +7.80 417.60 2105 ---- ---- ---- ---- 429.10 +7.80 421.30 2110 ---- ---- ---- ---- 432.90 +7.90 425.00 2115 ---- ---- ---- ---- 436.60 +7.90 428.70 2120 ---- ---- ---- ---- 440.40 +8.00 432.40 2125 ---- ---- ---- ---- 444.10 +8.00 436.10 2130 ---- ---- ---- ---- 447.90 +8.00 439.90 2135 ---- ---- ---- ---- 451.70 +8.00 443.70 2140 ---- ---- ---- ---- 455.50 +8.10 447.40 2145 ---- ---- ---- ---- 459.30 +8.10 451.20 2150 ---- ---- ---- ---- 463.20 +8.20 455.00 2155 ---- ---- ---- ---- 467.00 +8.20 458.80 2160 ---- ---- ---- ---- 470.80 +8.10 462.70 2165 ---- ---- ---- ---- 474.70 +8.20 466.50 2170 ---- ---- ---- ---- 478.60 +8.30 470.30 2175 ---- ---- ---- ---- 482.40 +8.20 474.20 2180 ---- ---- ---- ---- 486.30 +8.30 478.00 2185 ---- ---- ---- ---- 490.20 +8.30 481.90 2190 ---- ---- ---- ---- 494.10 +8.40 485.70 2195 ---- ---- ---- ---- 498.00 +8.40 489.60 2200 ---- ---- ---- ---- 501.90 +8.40 493.50 2205 ---- ---- ---- ---- 505.90 +8.50 497.40 2210 ---- ---- ---- ---- 509.80 +8.50 501.30 2215 ---- ---- ---- ---- 513.70 +8.50 505.20 2220 ---- ---- ---- ---- 517.70 +8.50 509.20 2225 ---- ---- ---- ---- 521.60 +8.50 513.10 2230 ---- ---- ---- ---- 525.60 +8.60 517.00 2235 ---- ---- ---- ---- 529.60 +8.60 521.00 2240 ---- ---- ---- ---- 533.60 +8.70 524.90 2245 ---- ---- ---- ---- 537.50 +8.60 528.90 2250 ---- ---- ---- ---- 541.50 +8.70 532.80 2255 ---- ---- ---- ---- 545.50 +8.70 536.80 2260 ---- ---- ---- ---- 549.60 +8.80 540.80 2270 ---- ---- ---- ---- 557.60 +8.80 548.80 2275 ---- ---- ---- ---- 561.60 +8.80 552.80 2280 ---- ---- ---- ---- 565.70 +8.90 556.80 2290 ---- ---- ---- ---- 573.80 +8.90 564.90 2300 ---- ---- ---- ---- 581.90 +9.00 572.90 2310 ---- ---- ---- ---- 590.00 +9.00 581.00 2320 ---- ---- ---- ---- 598.20 +9.00 589.20 2325 ---- ---- ---- ---- 602.30 +9.10 593.20 2330 ---- ---- ---- ---- 606.40 +9.10 597.30 2340 ---- ---- ---- ---- 614.70 +9.20 605.50 2350 ---- ---- ---- ---- 622.90 +9.20 613.70 2360 ---- ---- ---- ---- 631.20 +9.20 622.00 2375 ---- ---- ---- ---- 643.70 +9.30 634.40 2400 ---- ---- ---- ---- 664.60 +9.40 655.20 2425 ---- ---- ---- ---- 685.60 +9.50 676.10 2450 ---- ---- ---- ---- 706.80 +9.60 697.20 2475 ---- ---- ---- ---- 728.20 +9.80 718.40 2500 ---- ---- ---- ---- 749.60 +9.80 739.80 2525 ---- ---- ---- ---- 771.20 +9.90 761.30 2550 ---- ---- ---- ---- 792.90 +10.00 782.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11483 13153 228557 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- ---- 184.30A 184.30A 196.00 -19.10 215.10 1440 ---- ---- 179.20A 179.20A 191.00 -19.10 210.10 1445 ---- ---- 174.20A 174.20A 186.00 -19.10 205.10 1450 ---- ---- 168.70A 168.70A 181.00 -19.10 200.10 2 1455 ---- ---- 164.20A 164.20A 176.00 -19.10 195.10 1460 ---- ---- 159.20A 159.20A 171.00 -19.10 190.10 1465 ---- ---- 154.20A 154.20A 166.00 -19.10 185.10 1470 ---- ---- 149.30A 149.30A 161.00 -19.10 180.10 1475 ---- ---- 144.30A 144.30A 156.00 -19.10 175.10 1480 ---- ---- 139.30A 139.30A 151.00 -19.10 170.10 1485 ---- ---- 134.30A 134.30A 146.00 -19.10 165.10 1490 ---- ---- 129.30A 129.30A 141.00 -19.10 160.10 1495 ---- ---- 124.30A 124.30A 136.00 -19.10 155.10 1500 ---- ---- 118.70A 118.70A 131.00 -19.10 150.10 1505 ---- ---- 114.30A 114.30A 126.00 -19.10 145.10 1510 ---- ---- 109.30A 109.30A 121.00 -19.10 140.10 1515 ---- ---- 104.30A 104.30A 116.00 -19.10 135.10 1520 ---- ---- 99.30A 99.30A 111.00 -19.10 130.10 1525 ---- ---- 94.30A 94.30A 106.00 -19.10 125.10 1530 ---- ---- 89.30A 89.30A 101.00 -19.10 120.10 1535 ---- ---- 84.40A 84.40A 96.00 -19.10 115.10 1540 ---- ---- 79.40A 79.40A 91.00 -19.10 110.10 1545 ---- ---- 74.20A 74.20A 86.00 -19.10 105.10 1550 ---- ---- 68.80A 68.80A 81.00 -19.10 100.10 1555 ---- ---- 64.30A 64.30A 76.00 -19.10 95.10 1560 ---- ---- 59.30A 59.30A 71.00 -19.10 90.10 1565 ---- ---- 54.40A 54.40A 66.00 -19.10 85.10 1 1570 ---- ---- 49.50A 49.50A 61.00 -19.10 80.10 1575 ---- ---- 44.60A 44.60A 56.00 -19.10 75.10 1580 ---- ---- 39.30A 39.30A 51.00 -19.20 70.20 1585 ---- ---- 34.60A 34.60A 46.10 -19.20 65.30 1590 ---- ---- 30.10A 30.10A 41.20 -19.20 60.40 1595 ---- ---- 25.80A 25.80A 36.30 -19.30 55.60 30 1600 ---- ---- 21.80A 21.80A 31.60 -19.30 50 50.90 2 2 1605 ---- ---- 18.00A 18.00A 27.00 -19.20 46.20 30 1610 ---- ---- 14.60A 14.60A 22.60 -19.10 41.70 1615 ---- ---- 11.60A 11.60A 18.50 -18.70 37.20 1620 9.00 12.00 8.90A 9.80A 14.80 -18.20 61 33.00 1 4 1625 10.00 13.50 6.70A 12.20A 11.50 -17.40 94 28.90 6 1630 12.60 17.50B 4.90A 10.00B 8.60 -16.50 291 25.10 4 5 1635 14.50 14.50 3.50A 6.60A 6.20 -15.40 50 21.60 10 10 1640 9.70 11.60B 2.40 5.40B 4.30 -14.00 644 18.30 71 129 1645 6.20 6.20 1.80 3.10 2.90 -12.50 267 15.40 13 168 1650 4.90 7.00B 1.20 2.10 1.90 -10.80 161 12.70 85 124 1655 5.30 5.30 .70 1.50B 1.30 -9.10 261 10.40 227 262 1660 3.30 3.30 .50 .90A .80 -7.60 155 8.40 113 194 1665 1.70 2.80B .40 .60B .60 -6.10 60 6.70 109 105 1670 1.70 1.90B .30 .40A .40 -4.90 55 5.30 173 203 1675 .90 1.40B .20 .20 .20 -4.00 74 4.20 364 682 1680 .50 .90B .10 .20 .10 -3.20 210 3.30 375 414 1685 .40 .40 .10 .10 .10 -2.50 37 2.60 223 193 1690 .50 .50 .10 .10 .10 -1.90 29 2.00 142 174 1695 .10 .10 .10 .10 .10 -1.50 8 1.60 18 506 1700 .20 .20 .10 .10 .10 -1.10 72 1.20 232 850 1705 .10 .10 .10 .10 .10 -.80 20 .90 606 300 1710 .10 .10 .10 .10 .10 -.60 7 .70 278 195 1715 ---- ---- .10A .10A .10 -.50 42 .60 18 106 1720 .10 .10 .10 .10 .10 -.30 9 .40 22 272 1725 .10 .10 .10 .10 .10 -.20 31 .30 262 1154 1730 ---- ---- .10A .10A .10 -.20 .30 27 221 1735 .10 .10 .10 .10 .10 -.10 3 .20 22 215 1740 ---- ---- .10A .10A .10 -.10 3 .20 14 216 1745 ---- ---- ---- ---- .10 UNCH .10 10 87 1750 ---- ---- ---- ---- .10 UNCH .10 278 576 1755 ---- ---- ---- ---- .10 UNCH .10 8 146 1760 ---- ---- ---- ---- .10 UNCH .10 21 1765 ---- ---- ---- ---- .10 UNCH .10 36 1770 ---- ---- ---- ---- .10 UNCH .10 22 48 1775 ---- ---- ---- ---- .10 UNCH .10 13 21 1780 ---- ---- ---- ---- .10 UNCH .10 11 1785 ---- ---- ---- ---- .10 UNCH .10 10 1790 ---- ---- ---- ---- .10 UNCH .10 20 1795 ---- ---- ---- ---- .10 UNCH .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 2694 3742 8052 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 1600 1455 ---- ---- ---- ---- .10 UNCH .10 106 1460 ---- ---- ---- ---- .10 UNCH .10 247 1465 ---- ---- ---- ---- .10 UNCH .10 4 1470 ---- ---- ---- ---- .10 UNCH .10 100 1475 ---- ---- ---- ---- .10 UNCH .10 146 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 12 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 12 1505 ---- ---- ---- ---- .10 UNCH .10 3 13 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 24 1520 ---- ---- ---- ---- .10 UNCH .10 26 1525 ---- ---- ---- ---- .10 UNCH .10 51 1530 ---- ---- ---- ---- .10 UNCH .10 23 1535 ---- ---- ---- ---- .10 UNCH .10 62 1540 ---- ---- ---- ---- .10 UNCH .10 58 1545 ---- ---- ---- ---- .10 UNCH .10 156 1550 .10 .10 .10 .10 .10 UNCH 2 .10 7 206 1555 ---- ---- ---- ---- .10 UNCH .10 4 182 1560 .10 .10 .10 .10 .10 UNCH 3 .10 47 150 1565 .10 .20B .10 .20B .10 UNCH 16 .10 26 152 1570 ---- .20B ---- .20B .10 UNCH .10 21 249 1575 .20 .30 .10A .10A .10 UNCH 30 .10 100 151 1580 .20 .50B .10A .10A .10 -.10 1 .20 175 312 1585 .70 .80B .20A .20A .20 -.10 10 .30 66 166 1590 .30 1.20 .20 .30 .30 -.20 30 .50 22 97 1595 .40 1.90B .30 .30 .40 -.20 85 .60 46 60 1600 1.00 2.80 .50 .50 .70 -.20 456 .90 23 191 1605 1.10 4.10B .80A 1.50B 1.10 -.10 19 1.20 12 87 1610 1.80 5.90 1.30 1.30 1.70 UNCH 326 1.70 34 296 1615 2.80 7.70B 1.80A 3.50B 2.60 +.30 86 2.30 62 141 1620 7.30 10.10 2.60A 3.20B 3.90 +.90 266 3.00 161 209 1625 5.60 12.70B 3.60A 5.00 5.60 +1.70 151 3.90 163 185 1630 7.50 16.20 5.00A 6.10A 7.70 +2.60 277 5.10 47 198 1635 9.30 19.60B 6.70A 8.40A 10.30 +3.70 131 6.60 77 108 1640 12.00 23.60B 8.70 11.10A 13.40 +5.10 53 8.30 90 107 1645 15.30 27.80B 11.30A 14.30A 17.00 +6.60 11 10.40 60 174 1650 19.60 32.40B 14.40A 18.10A 21.00 +8.30 20 12.70 275 321 1655 19.20 37.00B 18.60 25.10B 25.40 +10.00 7 15.40 27 152 1660 25.00 41.80B 21.30A 41.80B 29.90 +11.50 7 18.40 191 201 1665 30.30 46.20B 25.40A 34.40B 34.60 +12.90 12 21.70 38 56 1670 34.00 50.80B 29.50A 44.50B 39.50 +14.20 4 25.30 24 30 1675 ---- 56.00B ---- 56.00B 44.30 +15.10 29.20 8 22 1680 ---- 60.90B ---- 60.90B 49.20 +15.90 1 33.30 104 114 1685 ---- 65.90B ---- 65.90B 54.20 +16.70 37.50 7 1690 ---- 70.80B ---- 70.80B 59.20 +17.20 42.00 1695 ---- 75.80B ---- 75.80B 64.20 +17.70 46.50 1700 ---- 81.40B ---- 81.40B 69.20 +18.00 2 51.20 6 1705 ---- 85.80B ---- 85.80B 74.20 +18.30 55.90 1710 ---- 90.80B ---- 90.80B 79.20 +18.50 60.70 1715 ---- 95.80B ---- 95.80B 84.20 +18.60 65.60 1 1720 ---- 100.70B ---- 100.70B 89.20 +18.80 70.40 1725 ---- 105.80B ---- 105.80B 94.20 +18.90 75.30 1730 ---- 110.80B ---- 110.80B 99.20 +19.00 80.20 1735 ---- 115.80B ---- 115.70B 104.20 +19.00 85.20 1740 ---- 120.80B ---- 120.80B 109.20 +19.10 90.10 1745 ---- 125.70B ---- 125.70B 114.20 +19.10 95.10 1 1750 ---- 130.80B ---- 130.70B 119.20 +19.10 100.10 1 1755 ---- 135.80B ---- 135.80B 124.20 +19.10 105.10 1760 ---- 140.70B ---- 140.70B 129.20 +19.10 110.10 1765 ---- 145.70B ---- 145.70B 134.20 +19.10 115.10 1770 ---- 150.70B ---- 150.70B 139.20 +19.10 120.10 1775 ---- 155.80B ---- 155.70B 144.20 +19.10 125.10 1780 ---- 160.70B ---- 160.70B 149.20 +19.10 130.10 1785 ---- 165.70B ---- 165.70B 154.20 +19.10 135.10 1790 ---- 170.80B ---- 170.80B 159.20 +19.10 140.10 1795 ---- 175.70B ---- 175.70B 164.20 +19.10 145.10 1800 ---- 180.80B ---- 180.70B 169.20 +19.10 150.10 1805 ---- 185.80B ---- 185.70B 174.20 +19.10 155.10 1810 ---- 190.80B ---- 190.70B 179.20 +19.10 160.10 1815 ---- 195.80B ---- 195.70B 184.20 +19.10 165.10 1820 ---- 200.80B ---- 200.70B 189.20 +19.10 170.10 1825 ---- 205.80B ---- 205.70B 194.20 +19.10 175.10 1830 ---- 210.80B ---- 210.70B 199.20 +19.10 180.10 1835 ---- 215.80B ---- 215.70B 204.20 +19.10 185.10 1840 ---- 220.80B ---- 220.70B 209.20 +19.10 190.10 1845 ---- 225.80B ---- 225.70B 214.20 +19.10 195.10 1850 ---- 230.80B ---- 230.70B 219.20 +19.10 200.10 1855 ---- 235.80B ---- 235.70B 224.20 +19.10 205.10 1860 ---- 240.80B ---- 240.70B 229.20 +19.10 210.10 1865 ---- 245.80B ---- 245.70B 234.20 +19.10 215.10 1870 ---- 250.70B ---- 250.70B 239.20 +19.10 220.10 1875 ---- 255.80B ---- 255.70B 244.20 +19.10 225.10 1880 ---- 260.80B ---- 260.70B 249.20 +19.10 230.10 1885 ---- 265.80B ---- 265.70B 254.20 +19.10 235.10 1890 ---- 270.80B ---- 270.70B 259.20 +19.10 240.10 1895 ---- 275.80B ---- 275.70B 264.20 +19.10 245.10 1900 ---- 280.80B ---- 280.70B 269.20 +19.10 250.10 1905 ---- 285.80B ---- 285.70B 274.20 +19.10 255.10 1910 ---- 290.80B ---- 290.70B 279.20 +19.10 260.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2006 1913 8034 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- ---- 184.20A 184.20A 195.90 -19.10 215.00 1440 ---- ---- 179.40A 179.40A 190.90 -19.10 210.00 1445 ---- ---- 174.40A 174.40A 185.90 -19.10 205.00 1450 ---- ---- 168.80A 168.80A 180.90 -19.10 200.00 1455 ---- ---- 164.20A 164.20A 175.90 -19.10 195.00 1460 ---- ---- 159.20A 159.20A 170.90 -19.10 190.00 1465 ---- ---- 154.20A 154.20A 165.90 -19.10 185.00 1470 ---- ---- 149.30A 149.30A 160.90 -19.10 180.00 1475 ---- ---- 144.30A 144.30A 155.90 -19.20 175.10 1480 ---- ---- 139.40A 139.40A 150.90 -19.20 170.10 1485 ---- ---- 134.40A 134.40A 145.90 -19.20 165.10 1490 ---- ---- 129.20A 129.20A 141.00 -19.10 160.10 1495 ---- ---- 124.40A 124.40A 136.00 -19.10 155.10 1500 ---- ---- 118.90A 118.90A 131.00 -19.10 150.10 1505 ---- ---- 114.40A 114.40A 126.00 -19.20 145.20 1510 ---- ---- 109.50A 109.50A 121.10 -19.10 140.20 1515 ---- ---- 104.60A 104.60A 116.10 -19.10 135.20 1520 ---- ---- 99.80A 99.80A 111.10 -19.20 130.30 1525 ---- ---- 94.80A 94.80A 106.20 -19.10 125.30 1530 ---- ---- 89.90A 89.90A 101.20 -19.20 120.40 1535 ---- ---- 85.00A 85.00A 96.30 -19.10 115.40 1540 ---- ---- 79.80A 79.80A 91.40 -19.10 110.50 1545 ---- ---- 75.10A 75.10A 86.50 -19.10 105.60 1550 ---- ---- 70.40A 70.40A 81.70 -19.10 100.80 1555 ---- ---- 65.70A 65.70A 76.90 -19.00 95.90 1560 ---- ---- 61.20A 61.20A 72.20 -18.90 91.10 1565 ---- ---- 56.70A 56.70A 67.50 -18.80 86.30 1570 ---- ---- 52.30A 52.30A 62.80 -18.80 81.60 1575 ---- ---- 48.00A 48.00A 58.30 -18.60 76.90 1580 ---- ---- 43.90A 43.90A 53.80 -18.50 72.30 1585 ---- ---- 39.80A 39.80A 49.50 -18.20 67.70 1 1 1590 ---- ---- 36.00A 36.00A 45.20 -18.00 63.20 1595 ---- ---- 32.30A 32.30A 41.20 -17.60 58.80 1600 ---- ---- 28.90A 28.90A 37.30 -17.20 54.50 1605 ---- ---- 25.70A 25.70A 33.50 -16.70 50.20 1 1 1610 ---- ---- 22.70A 22.70A 30.00 -16.20 1 46.20 1615 ---- ---- 19.90A 19.90A 26.70 -15.50 42.20 1 1620 17.20 25.20 17.20 25.50B 23.60 -14.80 148 38.40 1625 16.40 20.80 15.00A 22.50B 20.70 -14.10 82 34.80 2 8 1630 17.00 18.40 12.80A 19.70B 18.00 -13.40 39 31.40 16 1635 18.80 22.20B 10.90A 17.10B 15.60 -12.60 60 28.20 8 11 1640 16.50 19.60B 9.30A 13.50A 13.40 -11.80 72 25.20 2 54 1645 7.70 10.10 7.70 12.60B 11.40 -11.00 3 22.40 20 1650 7.00 10.20 6.60A 9.90A 9.70 -10.10 101 19.80 8 65 1655 6.50 6.50 5.50A 9.00B 8.10 -9.30 32 17.40 11 33 1660 9.00 10.90B 4.60A 4.60A 6.80 -8.50 13 15.30 19 1665 5.80 6.00 3.80A 5.70 5.70 -7.60 134 13.30 9 12 1670 6.70 7.80B 3.10A 4.80A 4.70 -6.80 33 11.50 4 11 1675 3.60 3.60 2.60A 2.60A 3.90 -6.00 1 9.90 2 352 1680 2.50 3.50 2.20A 3.30A 3.20 -5.40 66 8.60 85 1685 ---- ---- 1.80A 1.80A 2.70 -4.60 14 7.30 53 73 1690 3.50 3.60 1.40 2.30B 2.20 -4.10 105 6.30 16 118 1695 1.80 1.80 1.30A 1.80B 1.80 -3.50 9 5.30 9 12 1700 2.30 2.60B 1.10 1.50 1.50 -3.00 27 4.50 110 617 1705 1.00 1.20 .90A 1.20B 1.20 -2.60 28 3.80 12 56 1710 1.00 1.00 .80A 1.00 1.00 -2.20 14 3.20 6 56 1715 .70 .80 .70 .80 .80 -1.90 4 2.70 1 19 1720 ---- ---- .60A .60A .60 -1.70 20 2.30 2 7 1725 .60 .60 .50A .60 .50 -1.50 5 2.00 37 45 1730 .40 .40 .40 .40 .40 -1.30 7 1.70 1 31 1735 .70 .70 .30 .30 .40 -1.00 10 1.40 2 40 1740 ---- ---- .40A .40A .30 -.90 1.20 4 18 1745 ---- ---- .30A .30A .30 -.70 2 1.00 11 39 1750 .20 .20 .20 .20 .20 -.70 30 .90 60 712 1755 .30 .30 .20 .20 .20 -.60 3 .80 3 3 1760 ---- ---- .20A .20A .20 -.50 1 .70 4 24 1765 ---- ---- .20A .20A .20 -.40 .60 21 52 1770 ---- ---- .20A .20A .10 -.40 .50 1 14 1775 ---- ---- .20A .20A .10 -.30 .40 15 12 1780 ---- ---- .20A .20A .10 -.30 .40 8 12 1785 ---- ---- .20A .20A .10 -.20 .30 17 1790 ---- ---- .20A .20A .10 -.20 .30 20 1795 ---- ---- .20A .20A .10 -.20 .30 25 1800 ---- ---- ---- ---- .10 -.10 .20 47 95 1805 ---- ---- ---- ---- .10 -.10 .20 19 1810 ---- ---- .10A .10A .10 -.10 .20 143 1815 ---- ---- ---- ---- .10 -.10 .20 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 UNCH .10 4 1850 ---- ---- ---- ---- .10 UNCH .10 26 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 4 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 2 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1064 476 3058 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 .10 .10 .10 .10 .10 UNCH 92 .10 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 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 20 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 -.10 .20 10 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .20 UNCH .20 2 1500 .40 .40 .20A .20A .20 UNCH 2 .20 36 1505 ---- .30B ---- .30B .20 UNCH .20 1510 .40 .40 .20 .20 .20 -.10 5 .30 42 1515 .30 .40B .20 .20 .30 UNCH 51 .30 2 35 1520 .20 .50B .20 .20 .30 UNCH 70 .30 1525 ---- .60B .30A .60B .30 -.10 .40 3 12 1530 ---- .70B ---- .70B .40 UNCH 7 .40 10 25 1535 .80 .90B .50 .50 .50 UNCH 24 .50 26 1540 .60 1.10B .50A .50A .50 -.10 11 .60 32 59 1545 1.00 1.30B 1.00 1.30B .70 UNCH 11 .70 5 28 1550 1.40 1.60B 1.40 1.60B .80 UNCH 1 .80 12 43 1555 1.00 1.90B .90A 1.00 1.00 UNCH 2 1.00 2 7 1560 ---- 2.40B 1.10A 1.10A 1.30 +.10 178 1.20 13 44 1565 2.30 2.90B 1.30A 1.40 1.60 +.20 53 1.40 5 24 1570 2.70 3.50B 1.50A 3.50B 2.00 +.30 1 1.70 6 9 1575 ---- 4.20B 1.80A 4.20B 2.40 +.40 26 2.00 8 17 1580 2.80 5.00B 2.20A 2.60A 3.00 +.70 28 2.30 41 50 1585 ---- 6.00B ---- 6.00B 3.60 +.90 6 2.70 5 18 1590 3.60 7.20B 3.60 4.90B 4.40 +1.20 16 3.20 5 15 1595 5.20 8.60B 3.80A 4.70A 5.30 +1.50 17 3.80 5 7 1600 5.20 10.10B 5.20 5.70A 6.40 +1.90 324 4.50 16 563 1605 ---- 11.90B ---- 11.80B 7.70 +2.40 5.30 7 11 1610 8.10 13.90B 6.60A 13.80B 9.10 +2.90 261 6.20 13 27 1615 9.60 16.10B 7.80A 9.60A 10.80 +3.50 102 7.30 9 7 1620 16.20 18.40B 11.10 11.90B 12.70 +4.20 171 8.50 4 170 1625 15.00 21.00B 13.20 13.90B 14.80 +4.90 44 9.90 19 22 1630 15.20 23.90B 12.60A 18.70B 17.10 +5.70 9 11.40 2 10 1635 ---- 27.00B ---- 27.00B 19.70 +6.50 13.20 10 29 1640 20.10 30.30B 16.90A 30.30B 22.50 +7.30 8 15.20 2 561 1645 23.40 33.80B 19.40A 33.80B 25.50 +8.10 6 17.40 4 17 1650 30.00 37.60B 30.00 37.60B 28.80 +9.00 2 19.80 51 186 1655 ---- 41.50B ---- 41.50B 32.20 +9.80 22.40 12 46 1660 ---- 45.70B ---- 45.70B 35.90 +10.70 3 25.20 13 48 1665 ---- 49.90B ---- 49.90B 39.80 +11.50 28.30 17 12 1670 ---- 54.30B ---- 54.30B 43.80 +12.30 1 31.50 2 4 1675 ---- 58.70B ---- 58.70B 48.00 +13.10 34.90 5 175 1680 ---- 63.30B ---- 63.30B 52.30 +13.80 38.50 2 2 1685 ---- 67.90B ---- 67.90B 56.70 +14.40 42.30 1 1690 ---- 72.60B ---- 72.60B 61.30 +15.10 46.20 1695 ---- 77.40B ---- 77.40B 65.80 +15.50 50.30 1 1 1700 ---- 82.20B ---- 82.20B 70.50 +16.00 54.50 1705 ---- 86.60B ---- 86.60B 75.20 +16.40 58.80 1 1710 ---- 91.40B ---- 91.40B 80.00 +16.80 63.20 2 1715 ---- 96.40B ---- 96.40B 84.80 +17.10 67.70 1720 ---- 101.30B ---- 101.30B 89.70 +17.40 72.30 1725 ---- 106.20B ---- 106.20B 94.60 +17.70 76.90 1730 ---- 111.10B ---- 111.10B 99.50 +17.90 81.60 1 1735 ---- 116.10B ---- 116.10B 104.40 +18.10 86.30 1740 ---- 121.10B ---- 121.10B 109.40 +18.30 91.10 1745 ---- 126.00B ---- 126.00B 114.30 +18.30 96.00 1750 ---- 131.40B ---- 131.40B 119.30 +18.50 100.80 1755 ---- 136.00B ---- 136.00B 124.20 +18.50 105.70 1760 ---- 140.90B ---- 140.90B 129.20 +18.60 110.60 1765 ---- 145.80B ---- 145.70B 134.20 +18.70 115.50 1770 ---- 150.80B ---- 150.80B 139.20 +18.80 120.40 1775 ---- 155.80B ---- 155.70B 144.10 +18.70 125.40 1780 ---- 160.90B ---- 160.90B 149.10 +18.80 130.30 1785 ---- 165.80B ---- 165.80B 154.10 +18.80 135.30 1790 ---- 170.80B ---- 170.80B 159.10 +18.90 140.20 1795 ---- 175.80B ---- 175.80B 164.10 +18.90 145.20 1800 ---- 181.30B ---- 181.30B 169.10 +19.00 150.10 1805 ---- 185.80B ---- 185.80B 174.10 +19.00 155.10 1810 ---- 190.80B ---- 190.80B 179.10 +19.00 160.10 1815 ---- 195.80B ---- 195.80B 184.10 +19.00 165.10 1820 ---- 200.80B ---- 200.80B 189.10 +19.00 170.10 1825 ---- 205.80B ---- 205.80B 194.10 +19.10 175.00 1830 ---- 210.80B ---- 210.80B 199.10 +19.10 180.00 1835 ---- 215.80B ---- 215.80B 204.10 +19.10 185.00 1840 ---- 220.80B ---- 220.80B 209.10 +19.10 190.00 1845 ---- 225.80B ---- 225.70B 214.10 +19.10 195.00 1850 ---- 230.80B ---- 230.70B 219.10 +19.10 200.00 1855 ---- 235.80B ---- 235.70B 224.10 +19.10 205.00 1860 ---- 240.80B ---- 240.70B 229.10 +19.10 210.00 1865 ---- 245.80B ---- 245.70B 234.10 +19.10 215.00 1870 ---- 250.70B ---- 250.70B 239.10 +19.10 220.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1532 343 2532 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1440 ---- ---- 179.40A 179.40A 191.00 -19.10 210.10 1445 ---- ---- 174.30A 174.30A 186.00 -19.10 205.10 1450 ---- ---- 169.00A 169.00A 181.00 -19.10 200.10 1455 ---- ---- 164.40A 164.40A 176.00 -19.10 195.10 1460 ---- ---- 159.30A 159.30A 171.10 -19.10 190.20 1465 ---- ---- 154.40A 154.40A 166.10 -19.10 185.20 1470 ---- ---- 149.50A 149.50A 161.10 -19.10 180.20 1475 ---- ---- 144.60A 144.60A 156.20 -19.00 175.20 1480 ---- ---- 139.60A 139.60A 151.20 -19.10 170.30 1485 ---- ---- 134.70A 134.70A 146.20 -19.10 165.30 1490 ---- ---- 129.80A 129.80A 141.30 -19.10 160.40 1495 ---- ---- 124.90A 124.90A 136.40 -19.00 155.40 1500 ---- ---- 119.60A 119.60A 131.40 -19.10 150.50 1505 ---- ---- 115.40A 115.40A 126.50 -19.00 145.50 1510 ---- ---- 110.30A 110.30A 121.60 -19.00 140.60 1515 ---- ---- 105.20A 105.20A 116.70 -19.00 135.70 1520 ---- ---- 100.40A 100.40A 111.80 -19.00 130.80 1525 ---- ---- 95.70A 95.70A 107.00 -18.90 125.90 1530 ---- ---- 91.00A 91.00A 102.10 -19.00 121.10 1535 ---- ---- 86.30A 86.30A 97.40 -18.80 116.20 1540 ---- ---- 81.70A 81.70A 92.60 -18.80 111.40 1545 ---- ---- 77.20A 77.20A 87.90 -18.70 106.60 1550 ---- ---- 72.70A 72.70A 83.30 -18.60 101.90 1555 ---- ---- 68.30A 68.30A 78.70 -18.50 97.20 1560 ---- ---- 64.00A 64.00A 74.20 -18.30 92.50 1565 ---- ---- 59.80A 59.80A 69.70 -18.20 87.90 1570 ---- ---- 55.70A 55.70A 65.40 -17.90 83.30 1575 ---- ---- 51.70A 51.70A 61.10 -17.70 78.80 1580 ---- ---- 47.90A 47.90A 56.90 -17.50 74.40 1585 ---- ---- 44.20A 44.20A 52.90 -17.20 70.10 1590 ---- ---- 40.60A 40.60A 48.90 -16.90 65.80 1595 ---- ---- 37.20A 37.20A 45.10 -16.50 61.60 1600 ---- ---- 33.90A 33.90A 41.40 -16.20 57.60 1605 ---- ---- 30.90A 30.90A 37.90 -15.70 53.60 1610 ---- ---- 27.90A 27.90A 34.60 -15.20 49.80 1 1615 ---- ---- 25.20A 25.20A 31.40 -14.70 46.10 1620 23.40 23.40 22.60A 23.10A 28.40 -14.10 4 42.50 1 1625 ---- ---- 20.20A 20.20A 25.60 -13.50 39.10 1630 26.10 30.00B 18.00A 24.60B 23.00 -12.90 17 35.90 1 1 1635 16.90 16.90 16.00A 16.60A 20.50 -12.30 5 32.80 7 1640 22.30 24.50B 14.20A 17.00A 18.30 -11.50 10 29.80 1 9 1645 13.50 13.50 12.50A 13.00A 16.20 -10.90 10 27.10 7 1650 12.10 12.90 11.00A 15.60B 14.30 -10.20 3 24.50 3 1655 11.50 11.50 9.60A 10.00A 12.60 -9.50 9 22.10 9 1660 9.20 9.80 8.40A 12.10B 11.00 -8.80 3 19.80 17 1665 ---- ---- 7.40A 7.40A 9.60 -8.20 17.80 3 1670 ---- ---- 6.40A 6.40A 8.40 -7.50 15.90 3 12 1675 9.80 9.80 5.60A 5.60A 7.30 -6.90 14 14.20 104 1680 6.60 6.60 4.90A 4.90A 6.30 -6.30 4 12.60 7 18 1685 6.90 8.20B 4.30A 8.20B 5.50 -5.70 4 11.20 1690 ---- ---- 3.70A 3.70A 4.70 -5.20 1 9.90 1032 444 1695 4.10 4.10 3.30A 3.90A 4.10 -4.70 2 8.80 5 5 1700 5.30 5.30 2.90 3.70 3.50 -4.20 11 7.70 7 515 1705 ---- ---- 2.50A 2.50A 3.10 -3.70 2 6.80 11 18 1710 ---- ---- 2.20A 2.20A 2.60 -3.40 6.00 14 1715 2.00 2.20 1.90A 2.10A 2.30 -3.00 2 5.30 9 1720 1.90 2.00 1.70A 1.70A 2.00 -2.60 2 4.60 7 1725 1.80 1.80 1.50A 1.80 1.70 -2.30 6 4.00 1 1730 ---- ---- 1.40A 1.40A 1.50 -2.00 3.50 4 1735 ---- ---- 1.20A 1.20A 1.30 -1.80 3.10 1 1 1740 1.60 1.90 1.00 1.10 1.10 -1.60 14 2.70 3 25 1745 ---- ---- 1.00A 1.00A 1.00 -1.40 2.40 1 2 1750 ---- ---- .90A .90A .90 -1.20 2.10 1036 448 1755 ---- ---- .80A .80A .80 -1.00 1.80 84 1760 .70 .70 .60 .60 .70 -.90 10 1.60 1 23 1765 ---- ---- .60A .60A .60 -.70 1.30 1770 ---- ---- .60A .60A .50 -.70 1.20 28 46 1775 ---- ---- .50A .50A .50 -.50 1.00 5 5 1780 ---- ---- .50A .50A .40 -.50 .90 4 4 1785 ---- ---- .40A .40A .40 -.40 .80 1790 ---- ---- .40A .40A .40 -.30 .70 8 1795 ---- ---- .40A .40A .30 -.30 .60 19 1800 ---- ---- .40A .40A .30 -.30 .60 4 1805 ---- ---- .30A .30A .30 -.20 .50 1 1810 ---- ---- .30A .30A .20 -.30 .50 1815 ---- ---- .30A .30A .20 -.20 .40 25 1820 ---- ---- .30A .30A .20 -.20 .40 1825 ---- ---- .30A .30A .20 -.20 .40 2 1830 ---- ---- ---- ---- .20 -.10 .30 2 1835 ---- ---- ---- ---- .20 -.10 .30 3 1840 ---- ---- ---- ---- .10 -.20 .30 1845 ---- ---- ---- ---- .10 -.20 .30 20 1850 ---- ---- ---- ---- .10 -.20 .30 2 1855 ---- ---- ---- ---- .10 -.20 .30 1 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 2146 1934 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .30 UNCH .30 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .30 UNCH 12 .30 3 5 1465 ---- .40B ---- .40B .30 UNCH .30 1470 ---- ---- ---- ---- .40 UNCH 3 .40 1475 ---- .50B ---- .50B .40 UNCH .40 1480 ---- .60B ---- .60B .40 UNCH .40 1485 .40 .60B .40 .40 .50 UNCH 3 .50 1490 ---- .70B ---- .70B .50 UNCH .50 1495 ---- .80B ---- .80B .60 UNCH .60 2 1500 ---- 1.00B ---- 1.00B .70 +.10 102 .60 7 16 1505 ---- 1.10B ---- 1.10B .70 UNCH .70 1510 ---- 1.30B ---- 1.30B .80 UNCH 7 .80 3 11 1515 ---- 1.40B ---- 1.40B .90 +.10 .80 10 1520 1.00 1.70B 1.00 1.00A 1.00 +.10 3 .90 2 5 1525 1.60 1.90B 1.10 1.10 1.20 +.10 4 1.10 1 1530 1.40 2.20B 1.40 2.20B 1.40 +.20 12 1.20 14 1535 ---- 2.50B ---- 2.50B 1.60 +.20 1.40 2 26 1540 2.20 2.90B 1.90 2.00B 1.80 +.30 3 1.50 4 1545 3.20 3.40B 2.00 2.00 2.10 +.40 5 1.70 3 1550 ---- 4.00B ---- 4.00B 2.50 +.50 2.00 1 7 1555 ---- 4.60B ---- 4.60B 2.90 +.60 2.30 1560 ---- 5.30B ---- 5.30B 3.40 +.80 2 2.60 7 7 1565 5.20 6.10B 4.00 4.20B 3.90 +.90 2 3.00 5 5 1570 6.30 7.00B 6.30 6.60B 4.50 +1.10 3 3.40 6 15 1575 ---- 8.00B ---- 8.00B 5.30 +1.40 100 3.90 1580 8.00 9.10B 8.00 9.10B 6.10 +1.60 2 4.50 6 10 1585 ---- 10.40B ---- 10.40B 7.00 +1.80 5.20 11 1590 8.00 11.80B 8.00 7.30A 8.10 +2.20 102 5.90 1595 11.50 13.30B 9.80 10.10B 9.20 +2.50 18 6.70 1600 14.20 15.10B 10.90 11.50B 10.60 +3.00 34 7.60 407 405 1605 15.50 17.10B 15.50 16.20B 12.10 +3.40 5 8.70 1610 11.40 19.10B 11.40 18.90B 13.70 +3.90 17 9.80 1 3 1615 ---- 21.30B ---- 21.30B 15.50 +4.40 11.10 14 21 1620 ---- 23.70B ---- 23.70B 17.50 +4.90 2 12.60 1 21 1625 ---- 26.20B ---- 26.20B 19.70 +5.60 5 14.10 9 32 1630 24.20 29.00B 23.50 20.40A 22.10 +6.20 24 15.90 1 15 1635 ---- 31.90B ---- 31.90B 24.60 +6.80 17.80 15 1640 23.50 35.10B 23.50 23.00A 27.40 +7.60 6 19.80 5 16 1645 ---- 38.40B ---- 38.40B 30.30 +8.20 22.10 1650 ---- 41.90B ---- 41.90B 33.40 +8.90 2 24.50 5 45 1655 ---- 45.50B ---- 45.50B 36.60 +9.50 27.10 1 1660 ---- 49.30B ---- 49.30B 40.10 +10.30 29.80 4 2 1665 ---- 53.30B ---- 53.30B 43.70 +10.90 32.80 2 2 1670 ---- 57.30B ---- 57.30B 47.40 +11.50 35.90 1 1675 ---- 61.50B ---- 61.50B 51.30 +12.20 39.10 1680 ---- 65.80B ---- 65.80B 55.40 +12.80 1 42.60 1 1685 ---- 70.20B ---- 70.20B 59.50 +13.40 46.10 1690 ---- 74.70B ---- 74.70B 63.80 +14.00 49.80 1695 ---- 79.20B ---- 79.20B 68.10 +14.40 53.70 1700 ---- 83.80B ---- 83.80B 72.60 +14.90 57.70 1705 ---- 88.40B ---- 88.40B 77.10 +15.40 61.70 1710 ---- 93.10B ---- 93.10B 81.60 +15.70 65.90 1715 ---- 97.90B ---- 97.90B 86.30 +16.10 70.20 1720 ---- 102.70B ---- 102.70B 91.00 +16.50 74.50 1725 ---- 107.50B ---- 107.50B 95.70 +16.80 78.90 1730 ---- 111.90B ---- 111.90B 100.50 +17.10 83.40 1735 ---- 116.80B ---- 116.80B 105.30 +17.30 88.00 1740 ---- 121.70B ---- 121.60B 110.10 +17.50 92.60 1745 ---- 126.50B ---- 126.50B 115.00 +17.80 97.20 1750 ---- 131.90B ---- 131.90B 119.90 +18.00 101.90 1755 ---- 136.40B ---- 136.40B 124.70 +18.00 106.70 1760 ---- 141.30B ---- 141.30B 129.70 +18.30 111.40 1765 ---- 146.30B ---- 146.30B 134.60 +18.40 116.20 1770 ---- 151.20B ---- 151.20B 139.50 +18.50 121.00 1775 ---- 156.10B ---- 156.10B 144.50 +18.60 125.90 1780 ---- 161.10B ---- 161.10B 149.40 +18.60 130.80 1785 ---- 166.10B ---- 166.10B 154.40 +18.80 135.60 1790 ---- 171.00B ---- 171.00B 159.30 +18.70 140.60 1795 ---- 176.00B ---- 176.00B 164.30 +18.80 145.50 1800 ---- 181.40B ---- 181.40B 169.30 +18.90 150.40 1805 ---- 185.90B ---- 185.90B 174.20 +18.80 155.40 1810 ---- 190.80B ---- 190.80B 179.20 +18.90 160.30 1815 ---- 195.90B ---- 195.90B 184.20 +18.90 165.30 1820 ---- 200.80B ---- 200.80B 189.20 +19.00 170.20 1825 ---- 205.90B ---- 205.90B 194.20 +19.00 175.20 1830 ---- 210.80B ---- 210.80B 199.10 +18.90 180.20 1835 ---- 215.90B ---- 215.90B 204.10 +18.90 185.20 1840 ---- 220.90B ---- 220.90B 209.10 +19.00 190.10 1845 ---- 225.80B ---- 225.80B 214.10 +19.00 195.10 1850 ---- 231.30B ---- 231.30B 219.10 +19.00 200.10 1855 ---- 235.80B ---- 235.70B 224.10 +19.00 205.10 1860 ---- 240.80B ---- 240.80B 229.10 +19.00 210.10 1865 ---- 245.70B ---- 245.70B 234.10 +19.00 215.10 1870 ---- 250.80B ---- 250.80B 239.10 +19.00 220.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 479 491 732 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1455 ---- ---- 178.20A 178.20A 190.10 -19.20 209.30 1460 ---- ---- 173.30A 173.30A 185.10 -19.20 204.30 1465 ---- ---- 168.40A 168.40A 180.20 -19.20 199.40 1470 ---- ---- 163.40A 163.40A 175.20 -19.20 194.40 1475 ---- ---- 158.50A 158.50A 170.30 -19.20 189.50 1480 ---- ---- 153.60A 153.60A 165.30 -19.20 184.50 1485 ---- ---- 148.70A 148.70A 160.40 -19.20 179.60 1490 ---- ---- 143.80A 143.80A 155.50 -19.10 174.60 1495 ---- ---- 138.90A 138.90A 150.60 -19.10 169.70 1500 ---- ---- 133.80A 133.80A 145.60 -19.20 164.80 1505 ---- ---- 129.50A 129.50A 140.70 -19.20 159.90 1510 ---- ---- 124.50A 124.50A 135.90 -19.10 155.00 1515 ---- ---- 119.80A 119.80A 131.00 -19.10 150.10 1520 ---- ---- 114.90A 114.90A 126.20 -19.00 145.20 1525 ---- ---- 110.20A 110.20A 121.30 -19.10 140.40 1530 ---- ---- 105.50A 105.50A 116.60 -18.90 135.50 1535 ---- ---- 101.10A 101.10A 111.80 -18.90 130.70 1540 ---- ---- 96.10A 96.10A 107.10 -18.80 125.90 1545 ---- ---- 91.50A 91.50A 102.40 -18.70 121.10 1550 ---- ---- 87.00A 87.00A 97.80 -18.60 116.40 1555 ---- ---- 82.50A 82.50A 93.20 -18.50 111.70 1560 ---- ---- 78.20A 78.20A 88.70 -18.30 107.00 1565 ---- ---- 73.90A 73.90A 84.20 -18.20 102.40 1570 ---- ---- 69.70A 69.70A 79.80 -18.00 97.80 1575 ---- ---- 65.60A 65.60A 75.40 -17.80 93.20 1580 ---- ---- 61.60A 61.60A 71.20 -17.60 88.80 1585 ---- ---- 57.70A 57.70A 67.00 -17.30 84.30 1590 ---- ---- 53.90A 53.90A 62.90 -17.10 80.00 1595 ---- ---- 50.20A 50.20A 58.90 -16.80 75.70 5 1600 ---- ---- 46.60A 46.60A 55.10 -16.40 71.50 5 1605 ---- ---- 43.20A 43.20A 51.30 -16.10 67.40 1610 ---- ---- 40.00A 40.00A 47.70 -15.70 63.40 1615 ---- ---- 36.80A 36.80A 44.20 -15.30 10 59.50 1620 ---- ---- 33.90A 33.90A 40.80 -14.90 55.70 1625 ---- ---- 31.00A 31.00A 37.60 -14.40 52.00 1630 ---- ---- 28.40A 28.40A 34.50 -13.90 48.40 1635 ---- ---- 25.80A 25.80A 31.60 -13.40 45.00 1640 ---- ---- 23.50A 23.50A 28.90 -12.80 41.70 1645 ---- ---- 21.30A 21.30A 26.30 -12.20 38.50 1650 ---- ---- 19.20A 19.20A 23.80 -11.70 35.50 1655 ---- ---- 17.30A 17.30A 21.60 -11.00 32.60 1660 ---- ---- 15.50A 15.50A 19.50 -10.40 29.90 1665 ---- ---- 13.80A 13.80A 17.50 -9.90 27.40 1670 ---- ---- 12.40A 12.40A 15.70 -9.30 25.00 1675 ---- ---- 11.10A 11.10A 14.10 -8.70 22.80 1680 11.50 11.50 9.90A 13.40B 12.60 -8.20 1 20.80 4 1685 ---- ---- 8.80A 8.80A 11.20 -7.70 18.90 1 1690 9.20 9.20 7.90A 10.70B 10.00 -7.10 1 17.10 2 5 1695 ---- ---- 7.00A 7.00A 8.90 -6.60 15.50 8 11 1700 ---- ---- 6.30A 6.30A 7.90 -6.10 14.00 1 8 1705 ---- ---- 5.60A 5.60A 7.00 -5.60 12.60 7 1710 ---- ---- 5.00A 5.00A 6.20 -5.20 11.40 1715 ---- ---- 4.50A 4.50A 5.50 -4.70 10.20 17 1720 ---- ---- 4.00A 4.00A 4.90 -4.30 9.20 1725 ---- ---- 3.60A 3.60A 4.30 -4.00 8.30 4 1730 ---- ---- 3.20A 3.20A 3.80 -3.60 7.40 1735 ---- ---- 2.90A 2.90A 3.40 -3.20 6.60 1740 2.80 2.80 2.60A 3.30B 3.00 -3.00 4 6.00 1745 ---- ---- 2.40A 2.40A 2.70 -2.60 5.30 1750 ---- ---- 2.10A 2.10A 2.40 -2.40 4.80 1755 ---- ---- 2.00A 2.00A 2.20 -2.10 4.30 3 1760 ---- ---- 1.80A 1.80A 1.90 -2.00 3.90 1 1765 ---- ---- 1.60A 1.60A 1.70 -1.80 3.50 1770 ---- ---- 1.50A 1.50A 1.60 -1.50 3.10 1775 ---- ---- 1.30A 1.30A 1.40 -1.40 2.80 1780 ---- ---- 1.20A 1.20A 1.30 -1.20 2.50 1 1 1785 ---- ---- 1.10A 1.10A 1.20 -1.10 2.30 1790 1.00 1.00 1.00 1.00 1.10 -1.00 2 2.10 1 1795 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 1800 .80 .80 .80 .80 .90 -.80 16 1.70 2 26 1805 ---- ---- .90A .90A .80 -.70 1.50 1810 ---- ---- .80A .80A .80 -.60 1.40 10 10 1815 ---- ---- .80A .80A .70 -.60 1.30 1820 ---- ---- .70A .70A .60 -.60 1.20 1825 ---- ---- .70A .70A .60 -.40 1.00 1830 ---- ---- .60A .60A .50 -.50 1.00 5 1835 ---- ---- .60A .60A .50 -.40 .90 1840 ---- ---- .60A .60A .50 -.30 .80 1 1 1845 ---- ---- .50A .50A .40 -.30 .70 1850 .50 .50 .40A .40A .40 -.30 10 .70 3 1855 ---- ---- .50A .50A .40 -.20 .60 1860 ---- ---- .50A .50A .40 -.20 .60 3 3 1865 ---- ---- ---- ---- .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 28 121 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- .60B ---- .60B .50 UNCH .50 1475 ---- .70B ---- .70B .60 UNCH .60 3 1480 ---- .70B ---- .70B .70 +.10 .60 1485 ---- .90B ---- .80B .70 UNCH .70 2 1490 ---- 1.00B ---- 1.00B .80 UNCH .80 1495 ---- 1.10B ---- 1.10B .90 +.10 .80 1500 ---- 1.30B ---- 1.30B 1.00 +.10 .90 2 3 1505 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 1510 ---- 1.60B ---- 1.60B 1.20 +.10 1.10 1515 ---- 1.80B ---- 1.80B 1.30 +.10 1.20 1520 ---- 2.10B ---- 2.10B 1.50 +.20 1.30 1525 2.00 2.30B 2.00 1.70A 1.60 +.10 4 1.50 1530 ---- 2.60B ---- 2.60B 1.80 +.20 1.60 1535 ---- 3.00B ---- 3.00B 2.10 +.30 1.80 1 1 1540 ---- 3.40B ---- 3.40B 2.40 +.40 2.00 1545 ---- 3.80B ---- 3.80B 2.70 +.50 2.20 1550 3.50 4.30B 3.20 2.90A 3.00 +.50 2 2.50 9 9 1555 3.70 4.90B 3.70 3.30A 3.40 +.60 7 2.80 1560 ---- 5.50B ---- 5.50B 3.90 +.80 3.10 1 1565 ---- 6.20B ---- 6.20B 4.40 +1.00 3.40 1570 4.50 7.00B 4.50 4.50 5.00 +1.10 4 3.90 4 1575 6.80 7.80B 6.80 5.30A 5.70 +1.40 1 4.30 1580 ---- 8.80B ---- 8.80B 6.40 +1.60 4.80 7 7 1585 9.90 9.90 9.90 6.70A 7.20 +1.80 2 5.40 1590 ---- 11.10B ---- 11.10B 8.10 +2.10 6.00 1595 ---- 12.40B ---- 12.40B 9.10 +2.30 6.80 1600 ---- 13.80B ---- 13.80B 10.20 +2.70 7.50 1605 ---- 15.40B ---- 15.40B 11.50 +3.10 8.40 1610 ---- 17.10B ---- 17.10B 12.80 +3.40 1 9.40 2 3 1615 ---- 18.90B ---- 18.90B 14.30 +3.80 10.50 1620 ---- 20.90B ---- 20.90B 15.90 +4.20 11.70 1625 ---- 23.10B ---- 23.10B 17.70 +4.70 13.00 1 1 1630 ---- 25.30B ---- 25.30B 19.60 +5.20 2 14.40 1635 ---- 27.80B ---- 27.70B 21.70 +5.80 15.90 1640 ---- 30.50B ---- 30.50B 24.00 +6.40 2 17.60 1645 ---- 33.30B ---- 33.30B 26.40 +7.00 19.40 1 1650 30.40 36.20B 30.40 32.10B 28.90 +7.50 6 21.40 43 1655 ---- 39.30B ---- 39.30B 31.60 +8.00 1 23.60 2 1660 ---- 42.40B ---- 42.40B 34.50 +8.60 2 25.90 2 1665 ---- 45.80B ---- 45.80B 37.60 +9.30 28.30 1670 ---- 49.40B ---- 49.40B 40.80 +9.90 30.90 5 1675 ---- 53.10B ---- 53.10B 44.10 +10.40 33.70 6 7 1680 ---- 56.90B ---- 56.90B 47.60 +11.00 36.60 1685 ---- 60.80B ---- 60.80B 51.20 +11.50 39.70 1690 ---- 64.90B ---- 64.90B 55.00 +12.10 42.90 1695 ---- 69.10B ---- 69.10B 58.90 +12.60 46.30 1700 ---- 73.30B ---- 73.30B 62.90 +13.10 49.80 1705 ---- 77.60B ---- 77.60B 67.00 +13.60 53.40 1710 ---- 82.00B ---- 82.00B 71.20 +14.00 57.20 1715 ---- 86.50B ---- 86.50B 75.50 +14.50 61.00 1720 ---- 91.10B ---- 91.10B 79.80 +14.80 65.00 1725 ---- 95.60B ---- 95.60B 84.30 +15.30 69.00 1730 ---- 100.00B ---- 100.00B 88.80 +15.60 73.20 1735 ---- 104.60B ---- 104.50B 93.40 +16.00 77.40 1740 ---- 109.40B ---- 109.40B 98.00 +16.30 81.70 1745 ---- 114.10B ---- 114.10B 102.60 +16.50 86.10 1750 ---- 119.20B ---- 119.20B 107.30 +16.80 90.50 1755 ---- 123.70B ---- 123.60B 112.10 +17.10 95.00 1760 ---- 128.50B ---- 128.50B 116.90 +17.30 99.60 1765 ---- 133.30B ---- 133.30B 121.70 +17.50 104.20 1770 ---- 138.20B ---- 138.20B 126.50 +17.70 108.80 1775 ---- 143.10B ---- 143.10B 131.30 +17.80 113.50 1780 ---- 147.90B ---- 147.90B 136.20 +18.00 118.20 1785 ---- 152.90B ---- 152.90B 141.10 +18.10 123.00 1790 ---- 157.80B ---- 157.80B 146.00 +18.20 127.80 1795 ---- 162.70B ---- 162.70B 150.90 +18.30 132.60 1800 ---- 168.00B ---- 168.00B 155.80 +18.40 137.40 1805 ---- 172.60B ---- 172.60B 160.70 +18.50 142.20 1810 ---- 177.50B ---- 177.50B 165.60 +18.50 147.10 1815 ---- 182.50B ---- 182.50B 170.60 +18.70 151.90 1820 ---- 187.40B ---- 187.40B 175.50 +18.70 156.80 1825 ---- 192.40B ---- 192.40B 180.50 +18.80 161.70 1830 ---- 197.40B ---- 197.40B 185.40 +18.80 166.60 1835 ---- 202.30B ---- 202.30B 190.40 +18.90 171.50 1840 ---- 207.30B ---- 207.30B 195.30 +18.80 176.50 1845 ---- 212.30B ---- 212.30B 200.30 +18.90 181.40 1850 ---- 217.70B ---- 217.70B 205.30 +19.00 186.30 1855 ---- 222.30B ---- 222.30B 210.30 +19.00 191.30 1860 ---- 227.10B ---- 227.10B 215.20 +19.00 196.20 1865 ---- 232.10B ---- 232.10B 220.20 +19.00 201.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 28 94 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1275 -.0415 1.1690 235 ---- ---- ---- ---- 1.0775 -.0415 1.1190 240 ---- ---- ---- ---- 1.0275 -.0415 1.0690 245 ---- ---- ---- ---- .9775 -.0415 1.0190 250 ---- ---- ---- ---- .9275 -.0415 .9690 255 ---- ---- ---- ---- .8775 -.0415 .9190 260 ---- ---- ---- ---- .8275 -.0415 .8690 265 ---- ---- ---- ---- .7775 -.0415 .8190 270 ---- ---- ---- ---- .7275 -.0415 .7690 275 ---- ---- ---- ---- .6775 -.0415 .7190 280 ---- ---- ---- ---- .6275 -.0415 .6690 285 ---- ---- ---- ---- .5775 -.0415 .6190 290 ---- ---- ---- ---- .5275 -.0415 .5690 295 ---- ---- ---- ---- .4775 -.0415 .5190 300 ---- ---- ---- ---- .4275 -.0415 .4690 305 ---- ---- ---- ---- .3775 -.0415 .4190 310 ---- ---- ---- ---- .3275 -.0415 .3690 315 ---- ---- ---- ---- .2775 -.0415 .3190 320 ---- ---- ---- ---- .2275 -.0420 .2695 325 ---- ---- ---- ---- .1775 -.0430 .2205 330 ---- ---- .0905A .0905A .1285 -.0440 .1725 335 .0595 .0595 .0530A .0795B .0830 -.0440 6 .1270 340 .0305 .0305 .0255A .0255A .0450 -.0415 6 .0865 20 345 .0145 .0240 .0110A .0190A .0195 -.0335 23 .0530 6 350 .0045 .0045 .0045 .0095B .0065 -.0230 6 .0295 34 355 ---- ---- .0020A .0020A .0020 -.0130 1 .0150 1 15 360 .0010 .0020B .0010 .0020B .0005 -.0070 2 .0075 13 365 ---- ---- .0015A .0015A .0005 -.0030 .0035 370 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 2 375 ---- ---- ---- ---- .0005 UNCH .0005 10 380 ---- ---- ---- ---- .0005 UNCH .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 44 2 102 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 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 2 315 ---- ---- ---- ---- .0005 UNCH .0005 10 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- .0010A .0010A .0005 -.0015 .0020 330 ---- .0070B .0020A .0070B .0015 -.0025 2 .0040 6 7 335 ---- .0185B .0060A .0185B .0060 -.0025 11 .0085 2 2 340 .0335 .0420B .0160A .0165A .0180 UNCH 6 .0180 4 28 345 ---- .0730B .0320A .0725B .0425 +.0080 .0345 6 10 350 ---- .1210B ---- .1210B .0795 +.0185 .0610 355 ---- ---- ---- ---- .1250 +.0285 .0965 360 ---- .1980B ---- .1980B .1735 +.0345 .1390 365 ---- ---- ---- ---- .2235 +.0385 .1850 370 ---- ---- ---- ---- .2735 +.0405 .2330 375 ---- ---- ---- ---- .3235 +.0415 .2820 380 ---- ---- ---- ---- .3735 +.0415 .3320 385 ---- ---- ---- ---- .4235 +.0415 .3820 390 ---- ---- ---- ---- .4735 +.0415 .4320 395 ---- ---- ---- ---- .5235 +.0415 .4820 400 ---- ---- ---- ---- .5735 +.0415 .5320 405 ---- ---- ---- ---- .6235 +.0415 .5820 410 ---- ---- ---- ---- .6735 +.0415 .6320 415 ---- ---- ---- ---- .7235 +.0415 .6820 420 ---- ---- ---- ---- .7735 +.0415 .7320 425 ---- ---- ---- ---- .8235 +.0415 .7820 430 ---- ---- ---- ---- .8735 +.0415 .8320 435 ---- ---- ---- ---- .9235 +.0415 .8820 440 ---- ---- ---- ---- .9735 +.0415 .9320 445 ---- ---- ---- ---- 1.0235 +.0415 .9820 450 ---- ---- ---- ---- 1.0735 +.0415 1.0320 455 ---- ---- ---- ---- 1.1235 +.0415 1.0820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 18 236 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1275 -.0410 1.1685 235 ---- ---- ---- ---- 1.0775 -.0410 1.1185 240 ---- ---- ---- ---- 1.0275 -.0410 1.0685 245 ---- ---- ---- ---- .9775 -.0410 1.0185 250 ---- ---- ---- ---- .9275 -.0415 .9690 255 ---- ---- ---- ---- .8775 -.0415 .9190 260 ---- ---- ---- ---- .8275 -.0415 .8690 265 ---- ---- ---- ---- .7775 -.0415 .8190 270 ---- ---- ---- ---- .7275 -.0415 .7690 275 ---- ---- ---- ---- .6775 -.0415 .7190 280 ---- ---- ---- ---- .6275 -.0415 .6690 285 ---- ---- ---- ---- .5775 -.0415 .6190 290 ---- ---- ---- ---- .5275 -.0415 .5690 295 ---- ---- ---- ---- .4775 -.0415 .5190 300 ---- ---- ---- ---- .4275 -.0415 .4690 305 ---- ---- ---- ---- .3775 -.0415 .4190 310 ---- ---- ---- ---- .3275 -.0415 .3690 315 ---- ---- ---- ---- .2770 -.0420 .3190 320 ---- ---- .1855A .1855A .2280 -.0420 .2700 325 ---- ---- .1775A .1775A .1790 -.0430 .2220 330 ---- ---- .0970A .0970A .1325 -.0430 .1755 335 ---- ---- .0615A .0615A .0900 -.0415 .1315 340 .0405 .0405 .0350A .0350A .0545 -.0380 6 .0925 20 345 ---- ---- .0180A .0180A .0290 -.0315 .0605 1 350 ---- ---- .0095A .0095A .0140 -.0230 .0370 10 355 ---- ---- .0050A .0050A .0060 -.0150 .0210 360 ---- ---- .0030A .0030A .0025 -.0090 .0115 365 ---- ---- .0020A .0020A .0010 -.0050 .0060 370 ---- ---- .0015A .0015A .0005 -.0025 .0030 10 375 ---- ---- ---- ---- .0005 -.0010 .0015 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 41 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 .0025 .0025 .0020A .0020A .0010 -.0010 10 .0020 325 ---- .0060B .0030A .0060B .0025 -.0010 .0035 1 330 ---- .0135B .0060A .0135B .0055 -.0015 .0070 20 335 .0185 .0270B .0125A .0270B .0130 -.0005 10 .0135 1 6 340 .0350 .0500B .0235A .0500B .0275 +.0030 20 .0245 7 345 ---- .0835B .0410A .0835B .0520 +.0100 .0420 350 ---- .1250B ---- .1250B .0870 +.0185 .0685 355 ---- .1205B ---- .1205B .1290 +.0265 .1025 360 ---- .2190B ---- .2190B .1755 +.0325 .1430 365 ---- ---- ---- ---- .2240 +.0365 .1875 370 ---- .2640B ---- .2640B .2735 +.0390 .2345 375 ---- ---- ---- ---- .3235 +.0405 .2830 380 ---- ---- ---- ---- .3735 +.0415 .3320 385 ---- ---- ---- ---- .4235 +.0415 .3820 390 ---- ---- ---- ---- .4735 +.0415 .4320 395 ---- ---- ---- ---- .5235 +.0415 .4820 400 ---- ---- ---- ---- .5735 +.0415 .5320 405 ---- ---- ---- ---- .6235 +.0415 .5820 410 ---- ---- ---- ---- .6735 +.0415 .6320 415 ---- ---- ---- ---- .7235 +.0415 .6820 420 ---- ---- ---- ---- .7735 +.0415 .7320 425 ---- ---- ---- ---- .8235 +.0415 .7820 430 ---- ---- ---- ---- .8735 +.0415 .8320 435 ---- ---- ---- ---- .9235 +.0415 .8820 440 ---- ---- ---- ---- .9735 +.0415 .9320 445 ---- ---- ---- ---- 1.0235 +.0415 .9820 450 ---- ---- ---- ---- 1.0735 +.0420 1.0315 455 ---- ---- ---- ---- 1.1235 +.0420 1.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 1 34 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1270 -.0415 1.1685 235 ---- ---- ---- ---- 1.0770 -.0415 1.1185 240 ---- ---- ---- ---- 1.0270 -.0415 1.0685 245 ---- ---- ---- ---- .9770 -.0415 1.0185 250 ---- ---- ---- ---- .9270 -.0415 .9685 255 ---- ---- ---- ---- .8770 -.0415 .9185 260 ---- ---- ---- ---- .8270 -.0415 .8685 265 ---- ---- ---- ---- .7770 -.0415 .8185 270 ---- ---- ---- ---- .7270 -.0415 .7685 275 ---- ---- ---- ---- .6770 -.0415 .7185 280 ---- ---- ---- ---- .6270 -.0415 .6685 285 ---- ---- ---- ---- .5775 -.0410 .6185 290 ---- ---- ---- ---- .5275 -.0415 .5690 295 ---- ---- ---- ---- .4775 -.0415 .5190 300 ---- ---- ---- ---- .4285 -.0410 .4695 305 ---- ---- ---- ---- .3790 -.0415 .4205 310 ---- ---- .2880A .2880A .3305 -.0415 .3720 315 ---- ---- ---- ---- .2825 -.0410 .3235 320 ---- ---- .1970A .1970A .2360 -.0405 .2765 325 ---- ---- .1610A .1610A .1915 -.0400 .2315 330 ---- ---- .1185A .1185A .1500 -.0385 .1885 335 ---- ---- .0870A .0870A .1130 -.0360 .1490 36 340 ---- ---- .0610A .0610A .0815 -.0320 .1135 345 .0440 .0450 .0415A .0415A .0560 -.0280 4 .0840 3 24 350 ---- ---- .0275A .0275A .0375 -.0225 .0600 30 355 ---- ---- .0180A .0180A .0245 -.0175 1 .0420 3 19 360 ---- ---- .0120A .0120A .0155 -.0130 .0285 4 365 ---- ---- .0080A .0080A .0100 -.0090 .0190 2 370 .0075 .0090B .0055A .0090B .0060 -.0070 1 .0130 1 375 ---- ---- .0040A .0040A .0040 -.0045 .0085 380 ---- ---- .0030A .0030A .0025 -.0030 .0055 10 385 ---- ---- .0025A .0025A .0015 -.0020 .0035 390 ---- ---- .0020A .0020A .0010 -.0015 .0025 395 ---- ---- ---- ---- .0005 -.0010 .0015 400 ---- ---- ---- ---- .0005 -.0005 .0010 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 126 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 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0025 UNCH .0025 10 310 ---- .0050B ---- .0050B .0035 UNCH .0035 315 ---- .0085B ---- .0085B .0055 UNCH .0055 320 ---- .0140B ---- .0140B .0090 +.0005 .0085 10 325 ---- .0225B ---- .0225B .0145 +.0015 .0130 10 330 .0310 .0350B .0310 .0215A .0230 +.0030 10 .0200 1 335 ---- .0525B ---- .0525B .0360 +.0055 .0305 340 ---- .0765B ---- .0765B .0545 +.0090 .0455 10 345 ---- .1065B ---- .1065B .0790 +.0135 .0655 350 .1260 .1425B .1260 .1045A .1105 +.0190 1 .0915 355 ---- .1785B ---- .1760B .1470 +.0235 .1235 360 ---- .2275B ---- .2275B .1885 +.0285 .1600 365 ---- ---- ---- ---- .2325 +.0320 .2005 370 ---- .3210B ---- .3210B .2790 +.0350 .2440 375 ---- ---- ---- ---- .3265 +.0370 .2895 380 ---- .4180B ---- .4180B .3750 +.0385 .3365 385 ---- ---- ---- ---- .4245 +.0395 .3850 390 ---- ---- ---- ---- .4735 +.0400 .4335 395 ---- ---- ---- ---- .5235 +.0410 .4825 400 ---- ---- ---- ---- .5735 +.0415 .5320 405 ---- ---- ---- ---- .6230 +.0410 .5820 410 ---- ---- ---- ---- .6730 +.0415 .6315 415 ---- ---- ---- ---- .7230 +.0415 .6815 420 ---- ---- ---- ---- .7730 +.0415 .7315 425 ---- ---- ---- ---- .8230 +.0415 .7815 430 ---- ---- ---- ---- .8730 +.0415 .8315 435 ---- ---- ---- ---- .9230 +.0415 .8815 440 ---- ---- ---- ---- .9730 +.0415 .9315 445 ---- ---- ---- ---- 1.0230 +.0415 .9815 450 ---- ---- ---- ---- 1.0730 +.0415 1.0315 455 ---- ---- ---- ---- 1.1230 +.0415 1.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 41 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1270 -.0415 1.1685 235 ---- ---- ---- ---- 1.0770 -.0415 1.1185 240 ---- ---- ---- ---- 1.0270 -.0415 1.0685 245 ---- ---- ---- ---- .9770 -.0415 1.0185 250 ---- ---- ---- ---- .9270 -.0415 .9685 255 ---- ---- ---- ---- .8770 -.0415 .9185 260 ---- ---- ---- ---- .8270 -.0415 .8685 265 ---- ---- ---- ---- .7770 -.0415 .8185 270 ---- ---- ---- ---- .7270 -.0415 .7685 275 ---- ---- ---- ---- .6770 -.0415 .7185 280 ---- ---- ---- ---- .6270 -.0415 .6685 285 ---- ---- ---- ---- .5770 -.0415 .6185 290 ---- ---- ---- ---- .5270 -.0420 .5690 295 ---- ---- ---- ---- .4775 -.0415 .5190 300 ---- ---- .3855A .3855A .4280 -.0420 .4700 305 ---- ---- ---- ---- .3795 -.0415 .4210 310 ---- ---- .2895A .2895A .3310 -.0415 .3725 315 ---- ---- ---- ---- .2835 -.0415 .3250 320 ---- ---- .1995A .1995A .2380 -.0405 .2785 325 ---- ---- .1655A .1655A .1945 -.0395 .2340 330 ---- ---- .1225A .1225A .1540 -.0380 .1920 335 ---- ---- .0915A .0915A .1180 -.0350 .1530 340 ---- ---- .0660A .0660A .0870 -.0315 .1185 345 ---- ---- .0460A .0460A .0615 -.0275 .0890 350 ---- ---- .0315A .0315A .0425 -.0220 .0645 355 ---- ---- .0210A .0210A .0285 -.0170 .0455 360 ---- ---- .0145A .0145A .0185 -.0130 .0315 365 ---- ---- .0100A .0100A .0120 -.0095 .0215 370 ---- ---- .0070A .0070A .0080 -.0070 .0150 375 ---- ---- .0050A .0050A .0050 -.0055 .0105 380 ---- ---- .0040A .0040A .0035 -.0040 .0075 385 ---- ---- .0030A .0030A .0020 -.0030 .0050 390 ---- ---- .0025A .0025A .0015 -.0020 .0035 395 ---- ---- .0020A .0020A .0010 -.0015 .0025 400 ---- ---- ---- ---- .0005 -.0015 .0020 405 ---- ---- ---- ---- .0005 -.0010 .0015 410 ---- ---- ---- ---- .0005 -.0005 .0010 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- .0020B ---- .0020B .0015 UNCH .0015 305 ---- .0040B ---- .0040B .0025 UNCH .0025 310 ---- .0065B ---- .0065B .0045 UNCH .0045 315 ---- .0110B ---- .0110B .0070 +.0005 .0065 320 ---- .0170B ---- .0170B .0110 +.0005 .0105 1 325 ---- .0265B ---- .0265B .0175 +.0015 .0160 330 ---- .0400B ---- .0400B .0270 +.0035 .0235 335 ---- .0580B ---- .0580B .0410 +.0060 .0350 1 340 ---- .0820B ---- .0820B .0600 +.0100 .0500 345 ---- .1110B ---- .1110B .0845 +.0140 .0705 350 ---- .1460B ---- .1460B .1150 +.0190 .0960 355 ---- .1820B ---- .1780B .1510 +.0240 .1270 360 ---- .2295B ---- .2295B .1915 +.0285 .1630 365 ---- .2115B ---- .2080B .2350 +.0320 .2030 370 ---- .3220B ---- .3220B .2805 +.0345 .2460 375 ---- ---- ---- ---- .3280 +.0365 .2915 380 ---- .4195B ---- .4195B .3760 +.0375 .3385 385 ---- ---- ---- ---- .4250 +.0385 .3865 390 ---- .4655B ---- .4655B .4740 +.0390 .4350 395 ---- ---- ---- ---- .5235 +.0395 .4840 400 ---- ---- ---- ---- .5735 +.0405 .5330 405 ---- ---- ---- ---- .6230 +.0405 .5825 410 ---- ---- ---- ---- .6730 +.0410 .6320 415 ---- ---- ---- ---- .7230 +.0410 .6820 420 ---- ---- ---- ---- .7730 +.0415 .7315 425 ---- ---- ---- ---- .8230 +.0415 .7815 430 ---- ---- ---- ---- .8730 +.0415 .8315 435 ---- ---- ---- ---- .9230 +.0415 .8815 440 ---- ---- ---- ---- .9730 +.0415 .9315 445 ---- ---- ---- ---- 1.0230 +.0415 .9815 450 ---- ---- ---- ---- 1.0730 +.0415 1.0315 455 ---- ---- ---- ---- 1.1230 +.0415 1.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1270 -.0415 1.1685 235 ---- ---- ---- ---- 1.0770 -.0415 1.1185 240 ---- ---- ---- ---- 1.0270 -.0415 1.0685 245 ---- ---- ---- ---- .9770 -.0415 1.0185 250 ---- ---- ---- ---- .9270 -.0415 .9685 255 ---- ---- ---- ---- .8770 -.0415 .9185 260 ---- ---- ---- ---- .8275 -.0410 .8685 265 ---- ---- ---- ---- .7775 -.0410 .8185 270 ---- ---- ---- ---- .7275 -.0410 .7685 275 ---- ---- ---- ---- .6775 -.0410 .7185 280 ---- ---- ---- ---- .6275 -.0415 .6690 285 ---- ---- ---- ---- .5775 -.0415 .6190 290 ---- ---- ---- ---- .5275 -.0415 .5690 295 ---- ---- ---- ---- .4775 -.0415 .5190 300 ---- ---- ---- ---- .4275 -.0415 .4690 305 ---- ---- ---- ---- .3775 -.0415 .4190 310 ---- ---- .2855A .2855A .3280 -.0415 .3695 315 ---- ---- ---- ---- .2790 -.0420 .3210 320 ---- ---- .1905A .1905A .2310 -.0420 .2730 325 ---- ---- .1530A .1530A .1850 -.0415 .2265 330 ---- ---- .1080A .1080A .1410 -.0405 .1815 335 ---- ---- .0750A .0750A .1020 -.0385 .1405 340 ---- ---- .0490A .0490A .0690 -.0345 .1035 10 345 ---- ---- .0305A .0305A .0435 -.0290 .0725 350 ---- ---- .0185A .0185A .0260 -.0225 .0485 355 ---- ---- .0110A .0110A .0150 -.0160 .0310 5 360 ---- ---- .0070A .0070A .0085 -.0110 .0195 365 ---- ---- .0045A .0045A .0050 -.0070 .0120 15 15 370 ---- ---- .0030A .0030A .0025 -.0050 .0075 375 ---- ---- .0020A .0020A .0015 -.0030 .0045 380 ---- ---- .0020A .0020A .0005 -.0025 .0030 385 ---- ---- ---- ---- .0005 -.0015 .0020 390 ---- ---- ---- ---- .0005 -.0005 .0010 395 ---- ---- ---- ---- .0005 -.0005 .0010 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 30 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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 1 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- .0020B ---- .0020B .0010 -.0005 .0015 10 315 ---- .0040B ---- .0040B .0020 -.0005 .0025 10 320 ---- .0080B ---- .0080B .0040 -.0005 .0045 325 ---- .0145B ---- .0145B .0080 UNCH .0080 330 ---- .0245B ---- .0245B .0145 +.0010 .0135 10 14 335 ---- .0410B ---- .0410B .0250 +.0030 .0220 5 340 ---- .0645B ---- .0645B .0420 +.0070 .0350 345 ---- .0955B ---- .0955B .0665 +.0125 .0540 16 350 ---- .1335B ---- .1335B .0990 +.0190 .0800 355 ---- .1560B ---- .1560B .1380 +.0255 .1125 360 ---- .2225B ---- .2225B .1815 +.0305 .1510 365 ---- ---- ---- ---- .2275 +.0340 .1935 370 ---- .3190B ---- .3185B .2755 +.0365 .2390 375 ---- ---- ---- ---- .3240 +.0380 .2860 380 ---- .3555B ---- .3555B .3735 +.0390 .3345 385 ---- ---- ---- ---- .4235 +.0405 .3830 390 ---- ---- ---- ---- .4735 +.0410 .4325 395 ---- ---- ---- ---- .5235 +.0415 .4820 400 ---- ---- ---- ---- .5735 +.0415 .5320 405 ---- ---- ---- ---- .6235 +.0415 .5820 410 ---- ---- ---- ---- .6735 +.0415 .6320 415 ---- ---- ---- ---- .7235 +.0415 .6820 420 ---- ---- ---- ---- .7735 +.0420 .7315 425 ---- ---- ---- ---- .8235 +.0420 .7815 430 ---- ---- ---- ---- .8730 +.0415 .8315 435 ---- ---- ---- ---- .9230 +.0415 .8815 440 ---- ---- ---- ---- .9730 +.0415 .9315 445 ---- ---- ---- ---- 1.0230 +.0415 .9815 450 ---- ---- ---- ---- 1.0730 +.0415 1.0315 455 ---- ---- ---- ---- 1.1230 +.0415 1.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 56 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.0770 -.0415 1.1185 240 ---- ---- ---- ---- 1.0270 -.0415 1.0685 245 ---- ---- ---- ---- .9770 -.0415 1.0185 250 ---- ---- ---- ---- .9270 -.0415 .9685 255 ---- ---- ---- ---- .8770 -.0415 .9185 260 ---- ---- ---- ---- .8270 -.0415 .8685 265 ---- ---- ---- ---- .7770 -.0415 .8185 270 ---- ---- ---- ---- .7270 -.0415 .7685 275 ---- ---- ---- ---- .6770 -.0415 .7185 280 ---- ---- ---- ---- .6275 -.0410 .6685 285 ---- ---- ---- ---- .5775 -.0415 .6190 290 ---- ---- ---- ---- .5285 -.0410 .5695 295 ---- ---- ---- ---- .4790 -.0415 .5205 300 ---- ---- .3885A .3885A .4305 -.0415 .4720 305 ---- ---- ---- ---- .3825 -.0410 .4235 310 ---- ---- .2955A .2955A .3355 -.0410 .3765 315 ---- ---- ---- ---- .2900 -.0400 .3300 320 ---- ---- .2100A .2100A .2460 -.0390 .2850 325 ---- ---- .1715A .1715A .2045 -.0380 .2425 330 ---- ---- .1370A .1370A .1660 -.0365 .2025 335 ---- ---- .1070A .1070A .1320 -.0335 .1655 340 .0900 .0940 .0810A .1090B .1020 -.0300 2 .1320 345 ---- ---- .0605A .0605A .0770 -.0265 .1035 350 ---- ---- .0440A .0440A .0570 -.0225 .0795 1 2 355 ---- ---- .0320A .0320A .0415 -.0185 11 .0600 360 ---- ---- .0230A .0230A .0300 -.0145 .0445 11 365 ---- ---- .0165A .0165A .0210 -.0120 11 .0330 370 ---- ---- .0125A .0125A .0150 -.0090 .0240 375 ---- ---- .0090A .0090A .0105 -.0075 .0180 380 ---- ---- .0070A .0070A .0070 -.0060 .0130 385 ---- ---- .0055A .0055A .0050 -.0045 .0095 390 ---- ---- .0045A .0045A .0035 -.0035 .0070 1 395 ---- ---- .0035A .0035A .0025 -.0025 .0050 400 ---- ---- .0030A .0030A .0015 -.0020 .0035 405 ---- ---- ---- ---- .0010 -.0015 .0025 410 ---- ---- ---- ---- .0005 -.0015 .0020 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 1 14 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- .0020B ---- .0020B .0015 UNCH .0015 1 295 ---- .0030B ---- .0030B .0025 UNCH .0025 300 ---- .0055B ---- .0055B .0040 UNCH .0040 1 305 ---- .0085B ---- .0085B .0060 +.0005 .0055 310 ---- .0130B ---- .0130B .0090 +.0010 .0080 315 ---- .0190B ---- .0190B .0130 +.0010 .0120 1 320 .0235 .0275B .0185A .0240B .0190 +.0020 3 .0170 13 325 ---- .0390B ---- .0390B .0275 +.0030 .0245 1 330 ---- .0540B ---- .0535B .0395 +.0055 .0340 335 ---- .0735B ---- .0730B .0550 +.0080 .0470 340 ---- .0975B ---- .0975B .0750 +.0110 .0640 345 ---- .1265B ---- .1265B .1000 +.0150 .0850 350 ---- .1595B ---- .1595B .1300 +.0190 .1110 355 ---- .1970B ---- .1970B .1645 +.0235 .1410 360 ---- .2385B ---- .2385B .2025 +.0265 .1760 365 ---- .2540B ---- .2540B .2440 +.0300 .2140 370 ---- .3275B ---- .3275B .2875 +.0320 .2555 375 ---- ---- ---- ---- .3330 +.0340 .2990 380 ---- .4225B ---- .4225B .3795 +.0355 .3440 385 ---- ---- ---- ---- .4275 +.0370 .3905 390 ---- .5200B ---- .5200B .4760 +.0380 .4380 395 ---- ---- ---- ---- .5250 +.0390 .4860 400 ---- .5705B ---- .5705B .5740 +.0395 .5345 405 ---- ---- ---- ---- .6235 +.0400 .5835 410 ---- ---- ---- ---- .6735 +.0405 .6330 415 ---- ---- ---- ---- .7230 +.0405 .6825 420 ---- ---- ---- ---- .7730 +.0410 .7320 425 ---- ---- ---- ---- .8230 +.0410 .7820 430 ---- ---- ---- ---- .8730 +.0415 .8315 435 ---- ---- ---- ---- .9230 +.0415 .8815 440 ---- ---- ---- ---- .9730 +.0415 .9315 445 ---- ---- ---- ---- 1.0230 +.0415 .9815 450 ---- ---- ---- ---- 1.0730 +.0415 1.0315 455 ---- ---- ---- ---- 1.1230 +.0415 1.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.0770 -.0415 1.1185 240 ---- ---- ---- ---- 1.0270 -.0415 1.0685 245 ---- ---- ---- ---- .9770 -.0415 1.0185 250 ---- ---- ---- ---- .9270 -.0415 .9685 255 ---- ---- ---- ---- .8770 -.0415 .9185 260 ---- ---- ---- ---- .8270 -.0415 .8685 265 ---- ---- ---- ---- .7770 -.0415 .8185 270 ---- ---- ---- ---- .7270 -.0415 .7685 275 ---- ---- ---- ---- .6770 -.0415 .7185 280 ---- ---- ---- ---- .6275 -.0415 .6690 285 ---- ---- ---- ---- .5775 -.0415 .6190 290 ---- ---- .4860A .4860A .5285 -.0415 .5700 295 ---- ---- ---- ---- .4795 -.0415 .5210 300 ---- ---- .3900A .3900A .4310 -.0410 .4720 305 ---- ---- ---- ---- .3835 -.0405 .4240 310 ---- ---- .2975A .2975A .3365 -.0405 .3770 315 ---- ---- .2995A .2995A .2915 -.0395 .3310 320 ---- ---- .2130A .2130A .2480 -.0390 .2870 325 ---- ---- .1745A .1745A .2070 -.0375 .2445 330 ---- ---- .1405A .1405A .1690 -.0355 .2045 335 ---- ---- .1105A .1105A .1350 -.0330 .1680 340 ---- ---- .0845A .0845A .1055 -.0300 .1355 345 ---- ---- .0635A .0635A .0805 -.0265 .1070 350 ---- ---- .0470A .0470A .0605 -.0225 .0830 355 ---- ---- .0345A .0345A .0445 -.0185 .0630 360 ---- ---- .0255A .0255A .0325 -.0150 .0475 365 ---- ---- .0185A .0185A .0230 -.0125 .0355 370 ---- ---- .0135A .0135A .0165 -.0100 .0265 375 ---- ---- .0100A .0100A .0115 -.0080 .0195 10 380 ---- ---- .0080A .0080A .0080 -.0065 .0145 385 ---- ---- .0060A .0060A .0055 -.0050 .0105 390 ---- ---- .0045A .0045A .0040 -.0035 .0075 395 ---- ---- .0040A .0040A .0025 -.0030 .0055 400 ---- ---- .0030A .0030A .0020 -.0020 .0040 405 ---- ---- .0025A .0025A .0015 -.0015 .0030 410 ---- ---- ---- ---- .0010 -.0010 .0020 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- .0025B ---- .0025B .0020 UNCH .0020 295 ---- .0040B ---- .0040B .0030 UNCH .0030 300 ---- .0060B ---- .0060B .0045 UNCH .0045 305 ---- .0095B ---- .0095B .0070 +.0005 .0065 310 ---- .0145B ---- .0145B .0100 +.0010 .0090 315 ---- .0210B ---- .0210B .0145 +.0015 .0130 320 ---- .0300B ---- .0300B .0210 +.0025 .0185 325 ---- .0420B ---- .0420B .0300 +.0035 .0265 330 ---- .0575B ---- .0575B .0425 +.0060 .0365 335 ---- .0770B ---- .0765B .0585 +.0085 .0500 340 ---- .1010B ---- .1010B .0785 +.0115 .0670 345 ---- .1295B ---- .1295B .1035 +.0150 .0885 350 ---- .1625B ---- .1625B .1330 +.0185 .1145 355 ---- .1995B ---- .1995B .1670 +.0225 .1445 360 ---- .2405B ---- .2405B .2050 +.0260 .1790 365 ---- .2585B ---- .2585B .2460 +.0295 .2165 370 ---- .3285B ---- .3285B .2890 +.0315 .2575 375 ---- ---- ---- ---- .3340 +.0335 .3005 380 ---- .4230B ---- .4230B .3805 +.0350 .3455 385 ---- ---- ---- ---- .4280 +.0365 .3915 390 ---- .5200B ---- .5195B .4765 +.0380 .4385 395 ---- ---- ---- ---- .5250 +.0385 .4865 400 ---- .5910B ---- .5910B .5745 +.0395 .5350 405 ---- ---- ---- ---- .6235 +.0400 .5835 410 ---- ---- ---- ---- .6735 +.0405 .6330 415 ---- ---- ---- ---- .7230 +.0405 .6825 420 ---- ---- ---- ---- .7730 +.0410 .7320 425 ---- ---- ---- ---- .8230 +.0415 .7815 430 ---- ---- ---- ---- .8730 +.0415 .8315 435 ---- ---- ---- ---- .9230 +.0415 .8815 440 ---- ---- ---- ---- .9730 +.0415 .9315 445 ---- ---- ---- ---- 1.0230 +.0415 .9815 450 ---- ---- ---- ---- 1.0730 +.0415 1.0315 455 ---- ---- ---- ---- 1.1230 +.0415 1.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.1270 -.0415 1.1685 235 ---- ---- ---- ---- 1.0770 -.0415 1.1185 240 ---- ---- ---- ---- 1.0270 -.0415 1.0685 245 ---- ---- ---- ---- .9770 -.0415 1.0185 250 ---- ---- ---- ---- .9270 -.0415 .9685 255 ---- ---- ---- ---- .8770 -.0415 .9185 260 ---- ---- ---- ---- .8270 -.0415 .8685 265 ---- ---- ---- ---- .7770 -.0415 .8185 270 ---- ---- ---- ---- .7270 -.0415 .7685 275 ---- ---- ---- ---- .6770 -.0415 .7185 280 ---- ---- ---- ---- .6270 -.0415 .6685 285 ---- ---- ---- ---- .5775 -.0415 .6190 290 ---- ---- ---- ---- .5275 -.0420 .5695 295 ---- ---- ---- ---- .4785 -.0415 .5200 300 ---- ---- .3870A .3870A .4295 -.0415 .4710 305 ---- ---- ---- ---- .3810 -.0410 .4220 310 ---- ---- .2925A .2925A .3335 -.0410 .3745 315 ---- ---- .2920A .2920A .2865 -.0410 .3275 320 ---- ---- .2050A .2050A .2420 -.0395 .2815 325 ---- ---- .1655A .1655A .1995 -.0385 .2380 330 ---- ---- .1300A .1300A .1605 -.0365 .1970 335 ---- ---- .0995A .0995A .1250 -.0340 .1590 340 ---- ---- .0740A .0740A .0945 -.0310 .1255 345 ---- ---- .0535A .0535A .0695 -.0270 .0965 350 ---- ---- .0380A .0380A .0495 -.0225 .0720 355 ---- ---- .0265A .0265A .0345 -.0185 .0530 360 ---- ---- .0185A .0185A .0240 -.0140 .0380 365 ---- ---- .0130A .0130A .0160 -.0110 .0270 370 ---- ---- .0095A .0095A .0110 -.0085 .0195 375 ---- ---- .0070A .0070A .0075 -.0065 .0140 6 380 ---- ---- .0055A .0055A .0050 -.0050 .0100 385 ---- ---- .0040A .0040A .0035 -.0035 .0070 390 ---- ---- .0030A .0030A .0025 -.0025 .0050 395 ---- ---- .0025A .0025A .0015 -.0020 .0035 400 ---- ---- ---- ---- .0010 -.0015 .0025 405 ---- ---- ---- ---- .0010 -.0010 .0020 410 ---- ---- ---- ---- .0005 -.0010 .0015 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- .0035B ---- .0035B .0030 UNCH .0030 305 ---- .0060B ---- .0060B .0045 +.0005 .0040 310 ---- .0095B ---- .0095B .0065 +.0005 .0060 10 315 ---- .0150B ---- .0150B .0100 +.0010 .0090 320 ---- .0225B ---- .0225B .0150 +.0015 .0135 325 ---- .0330B ---- .0330B .0225 +.0030 .0195 330 ---- .0470B ---- .0470B .0335 +.0050 .0285 335 ---- .0660B ---- .0655B .0480 +.0070 .0410 340 ---- .0900B ---- .0900B .0675 +.0105 .0570 345 ---- .1185B ---- .1185B .0925 +.0145 .0780 2 1 350 ---- .1530B ---- .1530B .1225 +.0190 .1035 355 ---- .1870B ---- .1830B .1575 +.0230 .1345 7 360 ---- .2340B ---- .2340B .1965 +.0270 .1695 365 ---- .2345B ---- .2290B .2390 +.0305 .2085 370 ---- .3245B ---- .3245B .2840 +.0335 .2505 375 ---- ---- ---- ---- .3300 +.0350 .2950 380 ---- .4205B ---- .4205B .3780 +.0370 .3410 385 ---- ---- ---- ---- .4260 +.0380 .3880 390 ---- .5160B ---- .5160B .4750 +.0390 .4360 395 ---- ---- ---- ---- .5245 +.0400 .4845 400 ---- ---- ---- ---- .5735 +.0400 .5335 405 ---- ---- ---- ---- .6235 +.0405 .5830 410 ---- ---- ---- ---- .6730 +.0405 .6325 415 ---- ---- ---- ---- .7230 +.0410 .6820 420 ---- ---- ---- ---- .7730 +.0415 .7315 425 ---- ---- ---- ---- .8230 +.0415 .7815 430 ---- ---- ---- ---- .8730 +.0415 .8315 435 ---- ---- ---- ---- .9230 +.0415 .8815 440 ---- ---- ---- ---- .9730 +.0415 .9315 445 ---- ---- ---- ---- 1.0230 +.0415 .9815 450 ---- ---- ---- ---- 1.0730 +.0415 1.0315 455 ---- ---- ---- ---- 1.1230 +.0415 1.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 18 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.0665 -.0380 1.1045 240 ---- ---- ---- ---- 1.0165 -.0380 1.0545 245 ---- ---- ---- ---- .9665 -.0380 1.0045 250 ---- ---- ---- ---- .9165 -.0380 .9545 255 ---- ---- ---- ---- .8665 -.0380 .9045 260 ---- ---- ---- ---- .8165 -.0380 .8545 265 ---- ---- ---- ---- .7665 -.0380 .8045 270 ---- ---- ---- ---- .7165 -.0380 .7545 275 ---- ---- ---- ---- .6670 -.0380 .7050 280 ---- ---- ---- ---- .6175 -.0375 .6550 285 ---- ---- ---- ---- .5680 -.0380 .6060 290 ---- ---- .4755A .4755A .5195 -.0375 .5570 295 ---- ---- ---- ---- .4710 -.0375 .5085 300 ---- ---- .3810A .3810A .4235 -.0375 .4610 305 ---- ---- ---- ---- .3770 -.0370 .4140 310 ---- ---- .2920A .2920A .3315 -.0365 .3680 315 ---- ---- ---- ---- .2880 -.0360 .3240 320 ---- ---- .2115A .2115A .2465 -.0345 .2810 325 ---- ---- .1755A .1755A .2075 -.0335 .2410 3 330 ---- ---- .1435A .1435A .1715 -.0320 .2035 1 335 ---- ---- .1140A .1140A .1395 -.0295 .1690 340 ---- ---- .0895A .0895A .1110 -.0275 .1385 345 ---- ---- .0695A .0695A .0870 -.0245 .1115 10 350 ---- ---- .0530A .0530A .0675 -.0210 .0885 355 ---- ---- .0405A .0405A .0515 -.0180 .0695 360 ---- ---- .0305A .0305A .0385 -.0155 .0540 365 ---- ---- .0230A .0230A .0290 -.0125 .0415 370 ---- ---- .0175A .0175A .0215 -.0105 .0320 375 ---- ---- .0135A .0135A .0160 -.0085 .0245 380 ---- ---- .0105A .0105A .0120 -.0070 .0190 385 ---- ---- .0085A .0085A .0090 -.0055 .0145 390 ---- ---- .0065A .0065A .0065 -.0050 .0115 395 ---- ---- .0055A .0055A .0050 -.0040 .0090 400 ---- ---- .0045A .0045A .0040 -.0030 .0070 405 ---- ---- .0035A .0035A .0030 -.0030 .0060 410 ---- ---- .0030A .0030A .0020 -.0025 .0045 415 ---- ---- .0035A .0035A .0015 -.0025 .0040 420 ---- ---- ---- ---- .0015 -.0015 .0030 425 ---- ---- ---- ---- .0010 -.0015 .0025 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0005 -.0015 .0020 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H4E NOV22 Copper Weekly Friday Option - Week 4 PUT 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 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- .0045B ---- .0045B .0035 UNCH .0035 295 ---- .0065B ---- .0065B .0055 +.0005 .0050 300 ---- .0100B ---- .0100B .0080 +.0010 .0070 305 .0165 .0165 .0110A .0110A .0110 +.0010 15 .0100 310 ---- .0210B ---- .0210B .0160 +.0015 .0145 315 ---- .0290B ---- .0290B .0220 +.0020 .0200 320 ---- .0400B ---- .0400B .0305 +.0035 .0270 325 ---- .0545B ---- .0545B .0415 +.0045 .0370 330 ---- .0720B ---- .0720B .0555 +.0060 .0495 335 ---- .0935B ---- .0935B .0730 +.0080 .0650 340 ---- .1190B ---- .1190B .0945 +.0105 .0840 345 ---- .1485B ---- .1485B .1205 +.0135 .1070 350 ---- .1820B ---- .1820B .1505 +.0165 .1340 355 ---- .2185B ---- .2185B .1845 +.0195 .1650 360 ---- .2585B ---- .2585B .2220 +.0230 .1990 365 ---- ---- ---- ---- .2620 +.0250 .2370 370 ---- .3455B ---- .3455B .3045 +.0275 .2770 375 ---- ---- ---- ---- .3490 +.0295 .3195 380 ---- .4380B ---- .4380B .3950 +.0310 .3640 385 ---- ---- ---- ---- .4415 +.0320 .4095 390 ---- .5345B ---- .5345B .4895 +.0335 .4560 395 ---- ---- ---- ---- .5375 +.0340 .5035 400 ---- .6320B ---- .6320B .5865 +.0345 .5520 405 ---- ---- ---- ---- .6355 +.0350 .6005 410 ---- ---- ---- ---- .6850 +.0360 .6490 415 ---- ---- ---- ---- .7345 +.0360 .6985 420 ---- ---- ---- ---- .7840 +.0365 .7475 425 ---- ---- ---- ---- .8340 +.0370 .7970 430 ---- ---- ---- ---- .8835 +.0370 .8465 435 ---- ---- ---- ---- .9335 +.0370 .8965 440 ---- ---- ---- ---- .9835 +.0375 .9460 445 ---- ---- ---- ---- 1.0335 +.0375 .9960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.0665 -.0380 1.1045 240 ---- ---- ---- ---- 1.0165 -.0380 1.0545 245 ---- ---- ---- ---- .9665 -.0380 1.0045 250 ---- ---- ---- ---- .9165 -.0380 .9545 255 ---- ---- ---- ---- .8665 -.0380 .9045 260 ---- ---- ---- ---- .8165 -.0380 .8545 265 ---- ---- ---- ---- .7665 -.0380 .8045 270 ---- ---- ---- ---- .7165 -.0380 .7545 275 ---- ---- ---- ---- .6670 -.0380 .7050 280 ---- ---- ---- ---- .6175 -.0380 .6555 285 ---- ---- ---- ---- .5685 -.0375 .6060 290 ---- ---- .4765A .4765A .5200 -.0375 .5575 295 ---- ---- ---- ---- .4720 -.0370 .5090 300 ---- ---- .3825A .3825A .4245 -.0370 .4615 305 ---- ---- .3845A .3845A .3780 -.0370 .4150 310 ---- ---- .2940A .2940A .3330 -.0365 .3695 315 ---- ---- .2585A .2585A .2895 -.0360 .3255 320 ---- ---- .2135A .2135A .2485 -.0345 .2830 325 ---- ---- .1780A .1780A .2100 -.0330 .2430 330 ---- ---- .1460A .1460A .1740 -.0315 .2055 335 ---- ---- .1170A .1170A .1420 -.0295 .1715 340 ---- ---- .0930A .0930A .1140 -.0265 .1405 345 ---- ---- .0725A .0725A .0900 -.0235 .1135 350 ---- ---- .0560A .0560A .0700 -.0205 .0905 355 ---- ---- .0430A .0430A .0540 -.0170 .0710 360 ---- ---- .0325A .0325A .0410 -.0145 .0555 365 ---- ---- .0250A .0250A .0310 -.0120 .0430 370 ---- ---- .0190A .0190A .0235 -.0095 .0330 375 ---- ---- .0145A .0145A .0175 -.0080 .0255 380 ---- ---- .0115A .0115A .0130 -.0070 .0200 385 ---- ---- .0090A .0090A .0095 -.0060 .0155 390 ---- ---- .0070A .0070A .0070 -.0050 .0120 395 ---- ---- .0060A .0060A .0055 -.0040 .0095 400 ---- ---- .0045A .0045A .0040 -.0035 .0075 405 ---- ---- .0040A .0040A .0030 -.0025 .0055 410 ---- ---- .0035A .0035A .0020 -.0025 .0045 415 ---- ---- .0030A .0030A .0015 -.0020 .0035 420 ---- ---- ---- ---- .0010 -.0020 .0030 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M NOV22 Copper Weekly Monday Option - Week 4 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 275 ---- ---- ---- ---- .0015 +.0005 .0010 280 ---- .0020B ---- .0020B .0020 +.0005 .0015 285 ---- .0035B ---- .0035B .0030 +.0005 .0025 290 ---- .0050B ---- .0050B .0040 UNCH .0040 295 ---- .0075B ---- .0075B .0060 +.0005 .0055 300 ---- .0115B ---- .0115B .0090 +.0010 .0080 305 ---- .0165B ---- .0160B .0125 +.0015 .0110 310 ---- .0230B ---- .0225B .0175 +.0020 .0155 315 ---- .0320B ---- .0320B .0240 +.0025 .0215 320 ---- .0430B ---- .0430B .0325 +.0035 .0290 325 ---- .0575B ---- .0570B .0435 +.0045 .0390 330 ---- .0750B ---- .0745B .0580 +.0065 .0515 335 ---- .0965B ---- .0960B .0760 +.0090 .0670 340 ---- .1215B ---- .1215B .0975 +.0115 .0860 345 ---- .1505B ---- .1505B .1235 +.0145 .1090 350 ---- .1840B ---- .1840B .1535 +.0175 .1360 355 ---- .2205B ---- .2205B .1870 +.0205 .1665 360 ---- .2600B ---- .2600B .2240 +.0235 .2005 365 ---- .2565B ---- .2540B .2640 +.0260 .2380 370 ---- .3465B ---- .3465B .3065 +.0285 .2780 375 ---- .3315B ---- ---- .3505 +.0300 .3205 380 ---- .4385B ---- .4385B .3960 +.0315 .3645 385 ---- ---- ---- ---- .4425 +.0325 .4100 390 ---- .5345B ---- .5340B .4900 +.0335 .4565 395 ---- ---- ---- ---- .5380 +.0340 .5040 400 ---- .6325B ---- .6320B .5865 +.0345 .5520 405 ---- ---- ---- ---- .6355 +.0355 .6000 410 ---- ---- ---- ---- .6845 +.0355 .6490 415 ---- ---- ---- ---- .7340 +.0360 .6980 420 ---- ---- ---- ---- .7840 +.0370 .7470 425 ---- ---- ---- ---- .8335 +.0370 .7965 430 ---- ---- ---- ---- .8835 +.0375 .8460 435 ---- ---- ---- ---- .9335 +.0375 .8960 440 ---- ---- ---- ---- .9835 +.0380 .9455 445 ---- ---- ---- ---- 1.0335 +.0380 .9955 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1165 -.0380 1.1545 235 ---- ---- ---- ---- 1.0665 -.0380 1.1045 240 ---- ---- ---- ---- 1.0165 -.0380 1.0545 245 ---- ---- ---- ---- .9665 -.0380 1.0045 250 ---- ---- ---- ---- .9165 -.0380 .9545 255 ---- ---- ---- ---- .8665 -.0380 .9045 260 ---- ---- ---- ---- .8165 -.0380 .8545 265 ---- ---- ---- ---- .7665 -.0380 .8045 270 ---- ---- ---- ---- .7165 -.0380 .7545 275 ---- ---- ---- ---- .6665 -.0380 .7045 280 ---- ---- ---- ---- .6170 -.0380 .6550 285 ---- ---- ---- ---- .5675 -.0380 .6055 290 ---- ---- .4750A .4750A .5185 -.0380 .5565 295 ---- ---- ---- ---- .4700 -.0380 .5080 300 ---- ---- .3795A .3795A .4225 -.0375 .4600 305 ---- ---- ---- ---- .3755 -.0370 .4125 310 ---- ---- .2895A .2895A .3295 -.0370 .3665 315 ---- ---- .2530A .2530A .2855 -.0360 .3215 320 ---- ---- .2075A .2075A .2435 -.0350 .2785 325 ---- ---- .1710A .1710A .2040 -.0335 .2375 330 ---- ---- .1385A .1385A .1680 -.0315 .1995 335 ---- ---- .1095A .1095A .1350 -.0295 .1645 340 ---- ---- .0850A .0850A .1065 -.0270 .1335 345 ---- ---- .0650A .0650A .0825 -.0240 .1065 350 ---- ---- .0490A .0490A .0625 -.0210 .0835 355 ---- ---- .0370A .0370A .0470 -.0175 .0645 1 360 ---- ---- .0275A .0275A .0345 -.0150 .0495 365 ---- ---- .0205A .0205A .0255 -.0120 .0375 370 ---- ---- .0155A .0155A .0185 -.0100 .0285 2 375 ---- ---- .0120A .0120A .0135 -.0080 .0215 380 ---- ---- .0090A .0090A .0100 -.0065 .0165 385 ---- ---- .0070A .0070A .0075 -.0050 .0125 390 ---- ---- .0055A .0055A .0055 -.0045 .0100 395 ---- ---- .0045A .0045A .0040 -.0035 .0075 400 ---- ---- .0035A .0035A .0030 -.0030 .0060 405 ---- ---- .0030A .0030A .0025 -.0025 .0050 410 ---- ---- .0025A .0025A .0020 -.0020 .0040 415 ---- ---- .0025A .0025A .0015 -.0015 .0030 420 ---- ---- ---- ---- .0010 -.0015 .0025 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- .0035B ---- .0035B .0030 UNCH .0030 295 ---- .0055B ---- .0055B .0045 +.0005 .0040 300 ---- .0085B ---- .0085B .0065 +.0005 .0060 305 ---- .0130B ---- .0125B .0095 +.0005 .0090 310 ---- .0185B ---- .0185B .0135 +.0010 .0125 1 315 ---- .0270B ---- .0265B .0195 +.0020 .0175 320 ---- .0375B ---- .0375B .0275 +.0030 .0245 325 ---- .0510B ---- .0505B .0380 +.0045 .0335 330 ---- .0680B ---- .0675B .0515 +.0060 .0455 1 335 ---- .0890B ---- .0890B .0690 +.0085 .0605 340 ---- .1140B ---- .1140B .0900 +.0110 .0790 345 ---- .1440B ---- .1440B .1160 +.0140 .1020 350 ---- .1775B ---- .1775B .1460 +.0170 .1290 355 ---- .2145B ---- .2145B .1800 +.0200 .1600 360 ---- .2550B ---- .2550B .2180 +.0235 .1945 365 ---- .2600B ---- .2595B .2585 +.0255 .2330 370 ---- .3430B ---- .3430B .3015 +.0280 .2735 1 375 ---- ---- ---- ---- .3465 +.0300 .3165 380 ---- .4370B ---- .4370B .3930 +.0315 .3615 385 ---- ---- ---- ---- .4405 +.0330 .4075 390 ---- .5335B ---- .5335B .4885 +.0340 .4545 395 ---- ---- ---- ---- .5370 +.0345 .5025 400 ---- .6295B ---- .6295B .5860 +.0350 .5510 405 ---- ---- ---- ---- .6350 +.0355 .5995 410 ---- ---- ---- ---- .6845 +.0360 .6485 415 ---- ---- ---- ---- .7345 +.0365 .6980 420 ---- ---- ---- ---- .7840 +.0370 .7470 425 ---- ---- ---- ---- .8340 +.0370 .7970 430 ---- ---- ---- ---- .8835 +.0370 .8465 435 ---- ---- ---- ---- .9335 +.0375 .8960 440 ---- ---- ---- ---- .9835 +.0375 .9460 445 ---- ---- ---- ---- 1.0335 +.0375 .9960 450 ---- ---- ---- ---- 1.0835 +.0380 1.0455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 245 ---- ---- ---- ---- .9665 ---- ---- 250 ---- ---- ---- ---- .9165 ---- ---- 255 ---- ---- ---- ---- .8665 ---- ---- 260 ---- ---- ---- ---- .8165 ---- ---- 265 ---- ---- ---- ---- .7665 ---- ---- 270 ---- ---- ---- ---- .7170 ---- ---- 275 ---- ---- ---- ---- .6675 ---- ---- 280 ---- ---- ---- .5740A .6180 ---- ---- 285 ---- ---- ---- ---- .5695 ---- ---- 290 ---- ---- ---- .4780A .5210 ---- ---- 295 ---- ---- ---- ---- .4735 ---- ---- 300 ---- ---- ---- .3850A .4265 ---- ---- 305 ---- ---- ---- ---- .3805 ---- ---- 310 ---- ---- ---- .2975A .3360 ---- ---- 315 ---- ---- ---- ---- .2930 ---- ---- 320 ---- ---- ---- .2185A .2525 ---- ---- 325 ---- ---- ---- .1835A .2145 ---- ---- 330 ---- ---- ---- .1520A .1795 ---- ---- 335 ---- ---- ---- .1235A .1480 ---- ---- 340 ---- ---- ---- .0990A .1200 ---- ---- 345 ---- ---- ---- .0785A .0965 ---- ---- 350 ---- ---- ---- .0615A .0760 ---- ---- 355 ---- ---- ---- .0480A .0595 ---- ---- 360 ---- ---- ---- .0370A .0460 ---- ---- 365 ---- ---- ---- .0285A .0350 ---- ---- 370 ---- ---- ---- .0220A .0270 ---- ---- 375 ---- ---- ---- .0175A .0205 ---- ---- 380 ---- ---- ---- .0135A .0155 ---- ---- 385 ---- ---- ---- .0110A .0120 ---- ---- 390 ---- ---- ---- .0085A .0090 ---- ---- 395 ---- ---- ---- .0070A .0070 ---- ---- 400 ---- ---- ---- .0055A .0055 ---- ---- 405 ---- ---- ---- .0045A .0040 ---- ---- 410 ---- ---- ---- .0040A .0030 ---- ---- 415 ---- ---- ---- .0035A .0025 ---- ---- 420 ---- ---- ---- .0035A .0020 ---- ---- 425 ---- ---- ---- .0035A .0015 ---- ---- 430 ---- ---- ---- .0030A .0010 ---- ---- 435 ---- ---- ---- .0030A .0010 ---- ---- 440 ---- ---- ---- .0025A .0005 ---- ---- 445 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W NOV22 Copper Weekly Wednesday Option - Week 5 PUT 245 ---- ---- ---- .0020A .0005 ---- ---- 250 ---- ---- ---- .0025A .0005 ---- ---- 255 ---- ---- ---- .0025A .0005 ---- ---- 260 ---- ---- ---- .0030A .0005 ---- ---- 265 ---- ---- ---- .0030A .0010 ---- ---- 270 ---- ---- ---- .0030A .0010 ---- ---- 275 ---- ---- ---- .0035A .0020 ---- ---- 280 ---- ---- ---- .0040A .0025 ---- ---- 285 ---- ---- ---- .0050A .0040 ---- ---- 290 ---- ---- ---- .0065A .0055 ---- ---- 295 ---- ---- ---- .0085A .0075 ---- ---- 300 ---- ---- ---- .0110A .0110 ---- ---- 305 ---- ---- ---- .0150A .0150 ---- ---- 310 ---- ---- ---- .0200A .0200 ---- ---- 315 ---- ---- ---- .0265A .0275 ---- ---- 320 ---- ---- ---- .0355A .0365 ---- ---- 325 ---- ---- ---- .0465A .0485 ---- ---- 330 ---- ---- ---- .0610A .0635 ---- ---- 335 ---- ---- ---- .0785A .0815 ---- ---- 340 ---- ---- ---- .1000A .1040 ---- ---- 345 ---- ---- ---- .1265A .1295 ---- ---- 350 ---- ---- ---- .1555A .1595 ---- ---- 355 ---- ---- ---- .1880A .1925 ---- ---- 360 ---- ---- ---- .2235A .2290 ---- ---- 365 ---- ---- ---- ---- .2680 ---- ---- 370 ---- ---- ---- .3025A .3100 ---- ---- 375 ---- ---- ---- ---- .3535 ---- ---- 380 ---- ---- ---- .3900A .3985 ---- ---- 385 ---- ---- ---- ---- .4445 ---- ---- 390 ---- ---- ---- .4830A .4920 ---- ---- 395 ---- ---- ---- ---- .5395 ---- ---- 400 ---- ---- ---- .5785A .5880 ---- ---- 405 ---- ---- ---- ---- .6365 ---- ---- 410 ---- ---- ---- ---- .6855 ---- ---- 415 ---- ---- ---- ---- .7350 ---- ---- 420 ---- ---- ---- ---- .7845 ---- ---- 425 ---- ---- ---- ---- .8340 ---- ---- 430 ---- ---- ---- ---- .8835 ---- ---- 435 ---- ---- ---- ---- .9335 ---- ---- 440 ---- ---- ---- ---- .9835 ---- ---- 445 ---- ---- ---- ---- 1.0335 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.1770 -.0415 3.2185 050 ---- ---- ---- ---- 2.9270 -.0415 2.9685 075 ---- ---- ---- ---- 2.6770 -.0415 2.7185 2 100 ---- ---- ---- ---- 2.4270 -.0415 2.4685 125 ---- ---- ---- ---- 2.1770 -.0415 2.2185 150 ---- ---- ---- ---- 1.9270 -.0415 1.9685 175 ---- ---- ---- ---- 1.6770 -.0415 1.7185 1 200 ---- ---- ---- ---- 1.4270 -.0415 1.4685 220 ---- ---- ---- ---- 1.2270 -.0415 1.2685 225 ---- ---- ---- ---- 1.1770 -.0415 1.2185 230 ---- ---- ---- ---- 1.1270 -.0415 1.1685 235 ---- ---- ---- ---- 1.0770 -.0415 1.1185 240 ---- ---- ---- ---- 1.0270 -.0415 1.0685 245 ---- ---- ---- ---- .9770 -.0415 1.0185 250 ---- ---- ---- ---- .9270 -.0415 .9685 255 ---- ---- ---- ---- .8770 -.0415 .9185 260 ---- ---- ---- ---- .8270 -.0415 .8685 265 ---- ---- ---- ---- .7770 -.0415 .8185 270 ---- ---- ---- ---- .7275 -.0410 .7685 275 ---- ---- ---- ---- .6775 -.0415 .7190 280 ---- ---- ---- ---- .6280 -.0415 .6695 285 ---- ---- ---- ---- .5785 -.0415 .6200 290 ---- ---- .4865A .4865A .5295 -.0410 .5705 295 ---- ---- ---- ---- .4805 -.0410 .5215 1 3 300 ---- ---- .3905A .3905A .4320 -.0410 .4730 1 4 305 .3490 .3490 .3490 .3490 .3845 -.0405 1 .4250 308 ---- ---- ---- ---- .3565 -.0400 .3965 2 309 ---- ---- ---- ---- .3470 -.0405 .3875 310 ---- ---- .2985A .2985A .3380 -.0400 .3780 3 311 ---- ---- ---- ---- .3290 -.0400 .3690 312 ---- ---- ---- ---- .3200 -.0400 .3600 313 ---- ---- ---- ---- .3110 -.0395 .3505 314 ---- ---- ---- ---- .3020 -.0395 .3415 315 .2840 .2840 .2615A .2615A .2930 -.0400 1 .3330 316 ---- ---- .2525A .2525A .2845 -.0395 .3240 2 317 ---- ---- .2450A .2450A .2755 -.0395 .3150 318 ---- ---- .2370A .2370A .2670 -.0395 .3065 319 ---- ---- .2290A .2290A .2585 -.0390 .2975 320 .2285 .2285 .2145A .2145A .2500 -.0390 7 .2890 7 8 321 ---- ---- .2120A .2120A .2420 -.0385 .2805 322 ---- ---- .2055A .2055A .2335 -.0385 .2720 2 323 ---- ---- .1915A .1915A .2255 -.0380 .2635 324 ---- ---- .1840A .1840A .2175 -.0380 .2555 2 325 .1980 .1980 .1770A .2130B .2095 -.0375 1 .2470 326 ---- ---- .1695A .1695A .2020 -.0370 .2390 327 ---- ---- .1630A .1630A .1945 -.0365 .2310 328 ---- ---- .1560A .1560A .1870 -.0360 .2230 329 ---- ---- .1495A .1495A .1795 -.0355 .2150 15 330 ---- ---- .1430A .1430A .1725 -.0350 .2075 10 331 ---- ---- .1365A .1365A .1655 -.0340 .1995 50 332 ---- ---- .1305A .1305A .1585 -.0335 .1920 333 ---- ---- .1245A .1245A .1515 -.0335 .1850 40 334 ---- ---- .1185A .1185A .1450 -.0330 .1780 10 335 .1140 .1140 .1130 .1470B .1385 -.0325 50 .1710 378 336 ---- ---- .1075A .1075A .1320 -.0320 .1640 40 337 ---- ---- .1025A .1025A .1260 -.0315 .1575 39 338 ---- ---- .0975A .0975A .1200 -.0310 .1510 339 ---- ---- .0925A .0925A .1145 -.0300 .1445 3 340 .0940 .0940 .0880A .1165B .1090 -.0295 106 .1385 750 341 ---- ---- .0835A .0835A .1035 -.0290 .1325 13 342 ---- ---- .0790A .0790A .0985 -.0285 .1270 10 343 ---- ---- .0750A .0750A .0940 -.0270 .1210 54 344 ---- ---- .0705A .0705A .0890 -.0270 .1160 37 345 .0695 .0695 .0670A .0905B .0845 -.0260 1 .1105 10 434 346 ---- ---- .0630A .0630A .0800 -.0255 .1055 10 347 ---- ---- .0595A .0595A .0760 -.0245 5 .1005 21 348 ---- ---- .0565A .0565A .0715 -.0240 10 .0955 4 349 ---- ---- .0530A .0530A .0680 -.0230 .0910 21 350 .0695 .0800B .0500A .0800B .0640 -.0225 23 .0865 21 606 351 .0510 .0510 .0470A .0470A .0605 -.0220 1 .0825 17 352 ---- ---- .0445A .0445A .0570 -.0215 .0785 26 353 ---- ---- .0420A .0420A .0535 -.0210 .0745 20 354 ---- ---- .0395A .0395A .0505 -.0200 .0705 36 355 .0380 .0380 .0370A .0515B .0475 -.0195 1 .0670 1 509 356 .0460 .0460 .0350A .0445A .0445 -.0190 1 .0635 232 357 ---- ---- .0330A .0330A .0420 -.0180 .0600 14 358 ---- ---- .0310A .0310A .0395 -.0175 .0570 30 359 ---- ---- .0290A .0290A .0375 -.0165 .0540 49 360 .0290 .0290 .0275 .0380B .0350 -.0160 11 .0510 34 793 361 ---- ---- .0260A .0260A .0330 -.0150 .0480 23 362 ---- ---- .0240A .0240A .0310 -.0145 .0455 24 363 ---- ---- .0230A .0230A .0290 -.0140 .0430 30 364 ---- ---- .0215A .0215A .0275 -.0130 .0405 53 365 .0200 .0200 .0200 .0280B .0255 -.0130 1 .0385 151 550 366 ---- ---- .0190A .0190A .0240 -.0120 .0360 10 367 ---- ---- .0180A .0180A .0225 -.0115 .0340 36 368 ---- ---- .0170A .0170A .0210 -.0110 .0320 1 28 369 ---- ---- .0160A .0160A .0200 -.0105 .0305 11 370 ---- ---- .0150A .0150A .0185 -.0100 .0285 130 1911 371 ---- ---- .0140A .0140A .0175 -.0095 .0270 6 372 ---- ---- .0130A .0130A .0165 -.0090 .0255 10 83 373 ---- ---- .0125A .0125A .0155 -.0085 .0240 14 374 ---- ---- .0120A .0120A .0145 -.0080 .0225 117 375 .0105 .0105 .0105 .0145B .0135 -.0080 1 .0215 1415 376 ---- ---- .0105A .0105A .0125 -.0075 .0200 24 377 ---- ---- .0100A .0100A .0120 -.0070 .0190 35 378 .0100 .0100 .0095A .0120B .0110 -.0070 1 .0180 55 379 ---- ---- .0090A .0090A .0105 -.0065 .0170 28 380 .0090 .0090 .0085A .0090 .0095 -.0065 1 .0160 1 1516 381 ---- ---- .0080A .0080A .0090 -.0060 .0150 72 382 ---- ---- .0075A .0075A .0085 -.0060 .0145 101 383 ---- ---- .0075A .0075A .0080 -.0055 .0135 85 384 ---- ---- .0070A .0070A .0075 -.0055 .0130 1744 385 .0060 .0060 .0060 .0060 .0070 -.0050 3 .0120 369 386 ---- ---- .0065A .0065A .0065 -.0050 .0115 1 46 387 ---- ---- .0060A .0060A .0060 -.0050 .0110 226 388 ---- ---- .0055A .0055A .0055 -.0050 .0105 26 389 ---- ---- .0055A .0055A .0050 -.0045 .0095 49 390 .0050 .0050 .0050 .0050 .0050 -.0040 2 .0090 2 2158 395 ---- ---- .0040A .0040A .0035 -.0035 .0070 168 400 .0035 .0035 .0030 .0030 .0025 -.0030 2 .0055 23 1749 405 ---- ---- .0025A .0025A .0020 -.0025 .0045 45 410 ---- ---- .0020A .0020A .0015 -.0020 .0035 1180 415 ---- ---- .0015A .0015A .0010 -.0020 .0030 490 420 .0010 .0010 .0010 .0010 .0010 -.0015 11 .0025 170 425 ---- ---- .0010A .0010A .0005 -.0015 .0020 960 430 ---- ---- .0010A .0010A .0005 -.0010 .0015 315 435 ---- ---- .0010A .0010A .0005 -.0010 .0015 23 440 ---- ---- ---- ---- .0005 -.0005 .0010 41 445 ---- ---- ---- ---- .0005 -.0005 .0010 105 450 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.1665 -.0380 3.2045 050 ---- ---- ---- ---- 2.9165 -.0380 2.9545 075 ---- ---- ---- ---- 2.6665 -.0380 2.7045 100 ---- ---- ---- ---- 2.4165 -.0380 2.4545 125 ---- ---- ---- ---- 2.1665 -.0380 2.2045 150 ---- ---- ---- ---- 1.9165 -.0380 1.9545 175 ---- ---- ---- ---- 1.6665 -.0380 1.7045 200 ---- ---- ---- ---- 1.4165 -.0380 1.4545 220 ---- ---- ---- ---- 1.2165 -.0380 1.2545 225 ---- ---- ---- ---- 1.1665 -.0380 1.2045 230 ---- ---- ---- ---- 1.1170 -.0375 1.1545 235 ---- ---- ---- ---- 1.0670 -.0380 1.1050 240 ---- ---- ---- ---- 1.0175 -.0380 1.0555 245 ---- ---- ---- ---- .9680 -.0380 1.0060 250 ---- ---- ---- ---- .9185 -.0380 .9565 255 ---- ---- ---- ---- .8695 -.0375 .9070 260 ---- ---- .7755A .7755A .8205 -.0375 .8580 265 ---- ---- ---- ---- .7720 -.0375 .8095 270 ---- ---- .6790A .6790A .7235 -.0375 .7610 275 ---- ---- ---- ---- .6755 -.0375 .7130 280 ---- ---- .5850A .5850A .6285 -.0370 .6655 285 ---- ---- ---- ---- .5815 -.0370 .6185 290 ---- ---- .4940A .4940A .5360 -.0360 .5720 295 ---- ---- ---- ---- .4910 -.0360 .5270 300 ---- ---- .4080A .4080A .4475 -.0355 .4830 305 ---- ---- .3740A .3740A .4055 -.0350 .4405 1 308 ---- ---- .3505A .3505A .3810 -.0345 .4155 309 ---- ---- .3415A .3415A .3730 -.0345 .4075 310 ---- ---- .3290A .3290A .3650 -.0340 .3990 311 ---- ---- .3275A .3275A .3570 -.0340 .3910 312 ---- ---- .3140A .3140A .3495 -.0335 .3830 313 ---- ---- .3065A .3065A .3415 -.0340 .3755 1 314 ---- ---- .2990A .2990A .3340 -.0335 .3675 315 ---- ---- .2920A .2920A .3265 -.0330 .3595 316 ---- ---- .2850A .2850A .3190 -.0330 .3520 317 ---- ---- .2780A .2780A .3115 -.0330 .3445 318 ---- ---- .2710A .2710A .3040 -.0330 .3370 319 ---- ---- .2640A .2640A .2965 -.0330 .3295 1 320 ---- ---- .2575A .2575A .2895 -.0325 .3220 321 ---- ---- .2510A .2510A .2825 -.0320 .3145 322 ---- ---- .2445A .2445A .2755 -.0320 .3075 323 ---- ---- .2380A .2380A .2685 -.0320 .3005 324 ---- ---- .2315A .2315A .2615 -.0320 .2935 325 ---- ---- .2255A .2255A .2550 -.0315 .2865 1 326 ---- ---- .2195A .2195A .2485 -.0310 .2795 327 ---- ---- .2135A .2135A .2420 -.0305 .2725 328 ---- ---- .2075A .2075A .2355 -.0305 .2660 1 329 ---- ---- .2015A .2015A .2290 -.0305 .2595 13 330 ---- ---- .1960A .1960A .2230 -.0300 .2530 331 ---- ---- .1905A .1905A .2165 -.0300 .2465 332 ---- ---- .1850A .1850A .2105 -.0295 .2400 333 ---- ---- .1795A .1795A .2045 -.0295 .2340 334 ---- ---- .1745A .1745A .1990 -.0290 .2280 10 335 ---- ---- .1695A .1695A .1935 -.0285 .2220 12 336 ---- ---- .1645A .1645A .1875 -.0285 .2160 337 ---- ---- .1595A .1595A .1825 -.0275 .2100 1 338 .1765 .1765 .1545A .1545A .1770 -.0275 9 .2045 339 ---- ---- .1500A .1500A .1720 -.0265 .1985 340 ---- ---- .1455A .1455A .1670 -.0260 .1930 6 341 ---- ---- .1410A .1410A .1620 -.0260 .1880 342 ---- ---- .1365A .1365A .1570 -.0255 .1825 6 343 ---- ---- .1325A .1325A .1525 -.0250 .1775 1 344 ---- ---- .1280A .1280A .1480 -.0245 .1725 3 345 ---- ---- .1240A .1240A .1435 -.0240 .1675 12 346 ---- ---- .1200A .1200A .1390 -.0235 .1625 13 13 347 .1205 .1205 .1165A .1395B .1345 -.0230 14 .1575 348 ---- ---- .1125A .1125A .1300 -.0230 .1530 15 349 ---- ---- .1090A .1090A .1260 -.0225 .1485 350 ---- ---- .1055A .1055A .1220 -.0220 .1440 56 351 ---- ---- .1020A .1020A .1180 -.0215 .1395 352 ---- ---- .0985A .0985A .1140 -.0215 .1355 353 ---- ---- .0950A .0950A .1105 -.0210 .1315 354 ---- ---- .0920A .0920A .1070 -.0205 .1275 355 ---- ---- .0890A .0890A .1035 -.0200 .1235 49 356 ---- ---- .0860A .0860A .1000 -.0195 .1195 357 ---- ---- .0830A .0830A .0965 -.0195 .1160 358 ---- ---- .0805A .0805A .0935 -.0185 .1120 359 ---- ---- .0775A .0775A .0905 -.0180 .1085 360 ---- ---- .0750A .0750A .0875 -.0180 .1055 556 361 ---- ---- .0725A .0725A .0845 -.0175 .1020 1 362 ---- ---- .0700A .0700A .0815 -.0170 .0985 363 ---- ---- .0675A .0675A .0785 -.0170 .0955 364 ---- ---- .0650A .0650A .0760 -.0165 .0925 10 365 ---- ---- .0630A .0630A .0735 -.0160 .0895 4 366 ---- ---- .0610A .0610A .0710 -.0155 .0865 10 367 ---- ---- .0585A .0585A .0685 -.0150 .0835 1 368 ---- ---- .0565A .0565A .0660 -.0150 .0810 10 369 ---- ---- .0545A .0545A .0635 -.0150 .0785 370 ---- ---- .0530A .0530A .0615 -.0140 .0755 17 371 ---- ---- .0510A .0510A .0595 -.0135 .0730 21 372 ---- ---- .0490A .0490A .0570 -.0140 .0710 375 ---- ---- .0445A .0445A .0515 -.0125 .0640 13 627 380 ---- ---- .0370A .0370A .0430 -.0110 1 .0540 93 385 ---- ---- .0310A .0310A .0355 -.0100 .0455 21 390 ---- ---- .0260A .0260A .0295 -.0085 .0380 82 395 ---- ---- .0220A .0220A .0245 -.0075 .0320 1 400 .0195 .0195 .0185A .0195 .0205 -.0065 1 .0270 23 1752 405 ---- ---- .0155A .0155A .0170 -.0060 .0230 31 410 ---- ---- .0130A .0130A .0140 -.0055 1 .0195 40 415 ---- ---- .0110A .0110A .0115 -.0050 .0165 420 ---- ---- .0095A .0095A .0095 -.0045 .0140 17 425 ---- ---- .0080A .0080A .0080 -.0040 .0120 7 430 ---- ---- .0070A .0070A .0065 -.0040 .0105 5 41 435 ---- ---- .0060A .0060A .0055 -.0035 .0090 1 440 ---- ---- .0055A .0055A .0050 -.0030 .0080 12 445 ---- ---- .0045A .0045A .0040 -.0025 .0065 1 450 .0050 .0050 .0035 .0050 .0035 -.0025 3 .0060 4 1192 455 ---- ---- .0040A .0040A .0030 -.0020 .0050 460 ---- ---- .0040A .0040A .0025 -.0020 .0045 3 12 465 ---- ---- ---- ---- .0025 -.0015 .0040 470 ---- ---- ---- ---- .0020 -.0015 .0035 8 475 ---- ---- ---- ---- .0020 -.0010 .0030 17 480 ---- ---- ---- ---- .0015 -.0015 .0030 15 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 31 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0010 .0020 8 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0010 UNCH .0010 525 ---- ---- ---- ---- .0005 -.0005 .0010 10 530 ---- ---- ---- ---- .0005 -.0005 .0010 2 535 ---- ---- ---- ---- .0005 -.0005 .0010 540 ---- ---- ---- ---- .0005 -.0005 .0010 545 ---- ---- ---- ---- .0005 -.0005 .0010 550 ---- ---- ---- ---- .0005 -.0005 .0010 16 555 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- 3.1665 -.0380 3.2045 050 ---- ---- ---- ---- 2.9165 -.0380 2.9545 075 ---- ---- ---- ---- 2.6665 -.0380 2.7045 100 ---- ---- ---- ---- 2.4165 -.0380 2.4545 125 ---- ---- ---- ---- 2.1665 -.0380 2.2045 150 ---- ---- ---- ---- 1.9165 -.0380 1.9545 175 ---- ---- ---- ---- 1.6665 -.0380 1.7045 200 ---- ---- ---- ---- 1.4165 -.0380 1.4545 220 ---- ---- ---- ---- 1.2175 -.0375 1.2550 225 ---- ---- ---- ---- 1.1680 -.0375 1.2055 230 ---- ---- ---- ---- 1.1185 -.0375 1.1560 235 ---- ---- ---- ---- 1.0690 -.0380 1.1070 240 ---- ---- .9755A .9755A 1.0200 -.0375 1.0575 245 ---- ---- ---- ---- .9715 -.0370 1.0085 250 ---- ---- .8785A .8785A .9225 -.0375 .9600 255 ---- ---- ---- ---- .8745 -.0370 .9115 260 ---- ---- .7835A .7835A .8265 -.0370 .8635 265 ---- ---- ---- ---- .7795 -.0365 .8160 270 ---- ---- .6905A .6905A .7325 -.0365 .7690 275 ---- ---- ---- ---- .6865 -.0365 .7230 280 ---- ---- .6010A .6010A .6415 -.0365 .6780 285 ---- ---- ---- ---- .5975 -.0360 .6335 290 ---- ---- .5155A .5155A .5540 -.0360 .5900 295 ---- ---- .4805A .4805A .5125 -.0350 .5475 300 ---- ---- .4355A .4355A .4720 -.0340 .5060 305 ---- ---- .4020A .4020A .4325 -.0335 .4660 310 ---- ---- .3615A .3615A .3950 -.0325 .4275 1 315 ---- ---- .3270A .3270A .3590 -.0315 .3905 316 ---- ---- .3205A .3205A .3520 -.0310 .3830 317 ---- ---- .3140A .3140A .3450 -.0310 .3760 318 ---- ---- .3075A .3075A .3380 -.0310 .3690 319 ---- ---- .3010A .3010A .3310 -.0310 .3620 320 ---- ---- .2945A .2945A .3245 -.0305 .3550 3 321 ---- ---- .2885A .2885A .3180 -.0305 .3485 322 ---- ---- .2825A .2825A .3110 -.0305 .3415 323 ---- ---- .2760A .2760A .3045 -.0305 .3350 324 ---- ---- .2700A .2700A .2980 -.0305 .3285 325 ---- ---- .2645A .2645A .2920 -.0300 .3220 1 326 ---- ---- .2585A .2585A .2855 -.0305 .3160 327 ---- ---- .2530A .2530A .2795 -.0300 .3095 328 ---- ---- .2470A .2470A .2735 -.0295 .3030 329 ---- ---- .2415A .2415A .2675 -.0295 .2970 330 ---- ---- .2360A .2360A .2620 -.0290 .2910 331 ---- ---- .2310A .2310A .2560 -.0290 .2850 332 ---- ---- .2255A .2255A .2505 -.0285 .2790 333 ---- ---- .2205A .2205A .2450 -.0280 .2730 334 ---- ---- .2155A .2155A .2395 -.0275 .2670 335 .2250 .2250 .2105A .2235A .2340 -.0270 10 .2610 336 ---- ---- .2055A .2055A .2285 -.0270 .2555 337 ---- ---- .2005A .2005A .2230 -.0270 .2500 338 ---- ---- .1960A .1960A .2180 -.0265 .2445 1 339 ---- ---- .1910A .1910A .2125 -.0265 .2390 340 ---- ---- .1865A .1865A .2075 -.0260 .2335 18 341 ---- ---- .1820A .1820A .2030 -.0255 .2285 8 8 342 ---- ---- .1775A .1775A .1985 -.0245 .2230 343 ---- ---- .1735A .1735A .1940 -.0240 .2180 344 ---- ---- .1690A .1690A .1895 -.0235 .2130 345 ---- ---- .1650A .1650A .1850 -.0235 10 .2085 20 346 .1845 .1845 .1610A .1775A .1805 -.0230 23 .2035 347 ---- ---- .1570A .1570A .1760 -.0225 .1985 348 .1775 .1910B .1530A .1910B .1715 -.0225 9 .1940 349 ---- ---- .1490A .1490A .1675 -.0220 .1895 350 ---- ---- .1450A .1450A .1630 -.0220 .1850 5 10 351 ---- ---- .1415A .1415A .1590 -.0215 .1805 352 ---- ---- .1380A .1380A .1550 -.0210 .1760 353 ---- ---- .1345A .1345A .1510 -.0210 .1720 354 ---- ---- .1310A .1310A .1470 -.0210 .1680 355 ---- ---- .1275A .1275A .1435 -.0200 .1635 356 ---- ---- .1245A .1245A .1395 -.0200 .1595 357 ---- ---- .1210A .1210A .1360 -.0200 .1560 358 ---- ---- .1180A .1180A .1325 -.0195 .1520 359 ---- ---- .1150A .1150A .1295 -.0185 .1480 360 ---- ---- .1120A .1120A .1260 -.0185 .1445 361 ---- ---- .1090A .1090A .1230 -.0180 .1410 362 ---- ---- .1060A .1060A .1195 -.0180 .1375 363 ---- ---- .1035A .1035A .1165 -.0175 .1340 364 ---- ---- .1005A .1005A .1135 -.0170 .1305 365 ---- ---- .0980A .0980A .1105 -.0170 .1275 366 ---- ---- .0955A .0955A .1075 -.0165 .1240 367 ---- ---- .0930A .0930A .1050 -.0160 .1210 368 ---- ---- .0905A .0905A .1020 -.0160 .1180 369 ---- ---- .0880A .0880A .0995 -.0155 .1150 370 ---- ---- .0855A .0855A .0965 -.0155 .1120 10 80 371 ---- ---- .0835A .0835A .0940 -.0155 .1095 372 ---- ---- .0810A .0810A .0915 -.0150 .1065 375 ---- ---- .0750A .0750A .0845 -.0140 .0985 15 380 ---- ---- .0655A .0655A .0735 -.0130 .0865 10 40 385 ---- ---- .0570A .0570A .0640 -.0120 .0760 8 390 ---- ---- .0495A .0495A .0555 -.0110 .0665 11 395 ---- ---- .0430A .0430A .0480 -.0100 .0580 10 400 ---- ---- .0370A .0370A .0415 -.0095 .0510 30 405 ---- ---- .0325A .0325A .0355 -.0090 .0445 410 ---- ---- .0280A .0280A .0310 -.0080 .0390 1 415 ---- ---- .0245A .0245A .0265 -.0080 .0345 420 ---- ---- .0215A .0215A .0230 -.0075 .0305 8 10 425 ---- ---- .0185A .0185A .0195 -.0070 .0265 430 ---- ---- .0160A .0160A .0170 -.0065 .0235 435 ---- ---- .0140A .0140A .0145 -.0065 .0210 440 ---- ---- .0125A .0125A .0125 -.0060 .0185 60 445 ---- ---- .0110A .0110A .0110 -.0055 .0165 10 450 ---- ---- .0095A .0095A .0095 -.0050 .0145 12 455 ---- ---- .0085A .0085A .0085 -.0045 .0130 10 460 ---- ---- .0075A .0075A .0075 -.0040 .0115 465 ---- ---- .0070A .0070A .0065 -.0040 .0105 470 ---- ---- .0065A .0065A .0060 -.0035 .0095 475 ---- ---- .0060A .0060A .0050 -.0035 .0085 480 ---- ---- .0055A .0055A .0045 -.0035 .0080 485 ---- ---- .0050A .0050A .0040 -.0030 .0070 490 ---- ---- .0045A .0045A .0040 -.0025 .0065 25 25 495 ---- ---- .0045A .0045A .0035 -.0025 .0060 500 ---- ---- .0045A .0045A .0030 -.0025 .0055 2 505 ---- ---- .0040A .0040A .0030 -.0020 .0050 510 ---- ---- .0040A .0040A .0025 -.0020 .0045 13 515 ---- ---- .0040A .0040A .0025 -.0020 .0045 520 ---- ---- ---- ---- .0025 -.0015 .0040 525 ---- ---- .0035A .0035A .0020 -.0020 .0040 530 ---- ---- ---- ---- .0020 -.0015 .0035 535 ---- ---- ---- ---- .0020 -.0015 .0035 540 ---- ---- ---- ---- .0015 -.0015 .0030 545 ---- ---- ---- ---- .0015 -.0015 .0030 550 ---- ---- ---- ---- .0015 -.0010 .0025 555 ---- ---- ---- ---- .0015 -.0010 .0025 560 ---- ---- ---- ---- .0015 -.0010 .0025 565 ---- ---- ---- ---- .0015 -.0010 .0025 570 ---- ---- ---- ---- .0010 -.0010 .0020 575 ---- ---- ---- ---- .0010 -.0010 .0020 580 ---- ---- ---- ---- .0010 -.0010 .0020 585 ---- ---- ---- ---- .0010 -.0010 .0020 2 600 ---- ---- ---- ---- .0010 -.0005 .0015 7 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 1 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1665 -.0380 3.2045 050 ---- ---- ---- ---- 2.9165 -.0380 2.9545 075 ---- ---- ---- ---- 2.6665 -.0380 2.7045 100 ---- ---- ---- ---- 2.4165 -.0380 2.4545 125 ---- ---- ---- ---- 2.1665 -.0380 2.2045 150 ---- ---- ---- ---- 1.9165 -.0380 1.9545 175 ---- ---- ---- ---- 1.6665 -.0380 1.7045 200 ---- ---- ---- ---- 1.4165 -.0380 1.4545 220 ---- ---- ---- ---- 1.2185 -.0375 1.2560 225 ---- ---- ---- ---- 1.1695 -.0375 1.2070 230 ---- ---- ---- ---- 1.1205 -.0375 1.1580 235 ---- ---- ---- ---- 1.0720 -.0370 1.1090 240 ---- ---- .9800A .9800A 1.0235 -.0370 1.0605 245 ---- ---- ---- ---- .9755 -.0370 1.0125 250 ---- ---- .8850A .8850A .9280 -.0370 .9650 255 ---- ---- ---- ---- .8810 -.0365 .9175 260 ---- ---- .7925A .7925A .8345 -.0365 .8710 265 ---- ---- ---- ---- .7885 -.0365 .8250 270 ---- ---- .7025A .7025A .7435 -.0360 .7795 275 ---- ---- ---- ---- .6995 -.0355 .7350 280 ---- ---- .6165A .6165A .6560 -.0350 .6910 285 ---- ---- ---- ---- .6135 -.0350 .6485 290 ---- ---- .5345A .5345A .5720 -.0345 .6065 295 ---- ---- ---- ---- .5320 -.0340 .5660 300 ---- ---- .4580A .4580A .4930 -.0335 .5265 305 ---- ---- .4215A .4215A .4555 -.0330 .4885 310 ---- ---- .3870A .3870A .4195 -.0320 .4515 315 ---- ---- .3540A .3540A .3850 -.0315 .4165 320 ---- ---- .3230A .3230A .3525 -.0305 .3830 4 325 ---- ---- .2940A .2940A .3215 -.0295 .3510 330 ---- ---- .2665A .2665A .2925 -.0280 .3205 335 ---- ---- .2410A .2410A .2650 -.0270 .2920 1 340 .2205 .2320 .2175A .2240A .2400 -.0255 2 .2655 75 345 ---- ---- .1960A .1960A .2165 -.0240 .2405 19 350 .1800 .1800 .1765A .1995B .1950 -.0225 1 .2175 60 355 ---- ---- .1585A .1585A .1755 -.0210 .1965 360 ---- ---- .1420A .1420A .1575 -.0195 .1770 8 15 365 ---- ---- .1270A .1270A .1410 -.0180 .1590 370 ---- ---- .1135A .1135A .1260 -.0165 .1425 973 375 .1155 .1155 .1015A .1135A .1125 -.0155 21 .1280 1159 380 .0930 .0930 .0905A .1025B .1005 -.0140 10 .1145 3 385 ---- ---- .0810A .0810A .0895 -.0130 .1025 24 390 ---- ---- .0720A .0720A .0795 -.0125 .0920 10 810 395 ---- ---- .0640A .0640A .0705 -.0115 .0820 400 .0585 .0585 .0570A .0640B .0625 -.0110 9 .0735 2000 2933 405 ---- ---- .0505A .0505A .0555 -.0105 .0660 410 ---- ---- .0450A .0450A .0495 -.0095 .0590 8 415 ---- ---- .0395A .0395A .0435 -.0090 .0525 7 420 ---- ---- .0350A .0350A .0385 -.0085 .0470 1001 425 ---- ---- .0310A .0310A .0340 -.0080 20 .0420 2076 430 ---- ---- .0275A .0275A .0300 -.0075 .0375 1 435 ---- ---- .0245A .0245A .0265 -.0070 .0335 18 440 ---- ---- .0220A .0220A .0230 -.0070 .0300 1601 445 ---- ---- .0195A .0195A .0205 -.0065 .0270 450 ---- ---- .0170A .0170A .0180 -.0065 4 .0245 2000 2512 455 ---- ---- .0160A .0160A .0160 -.0060 .0220 2 460 ---- ---- .0145A .0145A .0140 -.0060 .0200 4 465 ---- ---- .0130A .0130A .0125 -.0055 .0180 1 470 ---- ---- .0120A .0120A .0115 -.0050 .0165 400 475 ---- ---- .0110A .0110A .0105 -.0045 .0150 965 480 ---- ---- .0100A .0100A .0095 -.0040 .0135 803 485 ---- ---- .0095A .0095A .0090 -.0035 .0125 490 ---- ---- .0085A .0085A .0080 -.0035 .0115 1 495 ---- ---- .0080A .0080A .0075 -.0030 .0105 500 ---- ---- .0075A .0075A .0070 -.0030 .0100 505 ---- ---- .0070A .0070A .0065 -.0025 .0090 510 ---- ---- .0065A .0065A .0060 -.0025 .0085 515 ---- ---- .0065A .0065A .0055 -.0025 .0080 520 ---- ---- .0060A .0060A .0050 -.0025 .0075 525 ---- ---- .0060A .0060A .0050 -.0020 .0070 530 ---- ---- .0055A .0055A .0045 -.0020 .0065 535 ---- ---- .0055A .0055A .0045 -.0015 .0060 540 ---- ---- .0050A .0050A .0040 -.0015 .0055 10 545 ---- ---- .0050A .0050A .0040 -.0015 .0055 550 ---- ---- ---- ---- .0035 -.0015 .0050 25 555 ---- ---- ---- ---- .0035 -.0010 .0045 560 ---- ---- ---- ---- .0030 -.0015 .0045 565 ---- ---- ---- ---- .0030 -.0010 .0040 570 ---- ---- ---- ---- .0030 -.0010 .0040 575 ---- ---- ---- ---- .0025 -.0015 .0040 580 ---- ---- ---- ---- .0025 -.0010 .0035 585 ---- ---- ---- ---- .0025 -.0010 .0035 600 ---- ---- ---- ---- .0020 -.0010 .0030 625 ---- ---- ---- ---- .0015 -.0010 .0025 3 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 30 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1635 -.0365 3.2000 050 ---- ---- ---- ---- 2.9135 -.0365 2.9500 075 ---- ---- ---- ---- 2.6635 -.0365 2.7000 100 ---- ---- ---- ---- 2.4135 -.0365 2.4500 125 ---- ---- ---- ---- 2.1635 -.0365 2.2000 150 ---- ---- ---- ---- 1.9135 -.0365 1.9500 175 ---- ---- ---- ---- 1.6635 -.0365 1.7000 200 ---- ---- ---- ---- 1.4140 -.0365 1.4505 220 ---- ---- 1.1720A 1.1720A 1.2175 -.0355 1.2530 225 ---- ---- ---- ---- 1.1685 -.0360 1.2045 230 ---- ---- ---- ---- 1.1205 -.0355 1.1560 235 ---- ---- ---- ---- 1.0725 -.0355 1.1080 240 ---- ---- .9810A .9810A 1.0250 -.0350 1.0600 245 ---- ---- ---- ---- .9785 -.0345 1.0130 250 ---- ---- .8885A .8885A .9320 -.0345 .9665 255 ---- ---- ---- ---- .8865 -.0340 .9205 260 ---- ---- .7990A .7990A .8415 -.0335 .8750 265 ---- ---- ---- ---- .7970 -.0335 .8305 270 ---- ---- .7125A .7125A .7535 -.0335 .7870 275 ---- ---- ---- ---- .7110 -.0330 .7440 280 ---- ---- .6300A .6300A .6695 -.0325 .7020 285 ---- ---- ---- ---- .6285 -.0325 .6610 290 ---- ---- .5515A .5515A .5890 -.0320 .6210 295 ---- ---- ---- ---- .5505 -.0315 .5820 300 ---- ---- .4780A .4780A .5130 -.0315 .5445 305 ---- ---- .4435A .4435A .4770 -.0310 .5080 310 ---- ---- .4100A .4100A .4425 -.0305 .4730 315 ---- ---- .3785A .3785A .4095 -.0300 .4395 320 ---- ---- .3490A .3490A .3785 -.0285 .4070 325 ---- ---- .3205A .3205A .3485 -.0280 .3765 330 ---- ---- .2945A .2945A .3205 -.0275 .3480 335 ---- ---- .2695A .2695A .2945 -.0260 .3205 6 340 ---- ---- .2465A .2465A .2700 -.0250 .2950 16 345 ---- ---- .2250A .2250A .2465 -.0240 .2705 350 ---- ---- .2055A .2055A .2250 -.0230 .2480 10 12 355 .1945 .1945 .1870A .1920A .2050 -.0215 10 .2265 360 ---- ---- .1700A .1700A .1865 -.0205 .2070 365 ---- ---- .1550A .1550A .1695 -.0195 .1890 10 370 ---- ---- .1405A .1405A .1540 -.0180 .1720 375 ---- ---- .1280A .1280A .1395 -.0170 .1565 380 ---- ---- .1160A .1160A .1265 -.0160 .1425 385 ---- ---- .1050A .1050A .1145 -.0155 .1300 390 ---- ---- .0955A .0955A .1040 -.0140 .1180 395 ---- ---- .0865A .0865A .0940 -.0135 .1075 400 ---- ---- .0780A .0780A .0855 -.0120 .0975 1 405 ---- ---- .0710A .0710A .0775 -.0110 .0885 410 ---- ---- .0640A .0640A .0700 -.0100 .0800 415 ---- ---- .0580A .0580A .0635 -.0090 .0725 420 ---- ---- .0525A .0525A .0575 -.0085 .0660 1 4 425 ---- ---- .0475A .0475A .0520 -.0075 .0595 1 430 ---- ---- .0425A .0425A .0470 -.0070 .0540 435 ---- ---- .0385A .0385A .0425 -.0065 .0490 10 440 ---- ---- .0350A .0350A .0380 -.0070 .0450 445 ---- ---- .0315A .0315A .0345 -.0060 .0405 450 ---- ---- .0285A .0285A .0310 -.0060 .0370 34 455 ---- ---- .0260A .0260A .0280 -.0060 .0340 460 ---- ---- .0235A .0235A .0250 -.0060 .0310 465 ---- ---- .0215A .0215A .0230 -.0050 .0280 470 ---- ---- .0200A .0200A .0205 -.0055 .0260 475 ---- ---- .0180A .0180A .0185 -.0050 .0235 480 ---- ---- .0170A .0170A .0170 -.0045 .0215 485 ---- ---- .0155A .0155A .0155 -.0045 .0200 490 ---- ---- .0145A .0145A .0140 -.0045 .0185 495 ---- ---- .0135A .0135A .0125 -.0045 .0170 500 ---- ---- .0125A .0125A .0115 -.0040 .0155 14 505 ---- ---- .0120A .0120A .0105 -.0040 .0145 510 ---- ---- .0115A .0115A .0100 -.0035 .0135 515 ---- ---- .0105A .0105A .0095 -.0030 .0125 520 ---- ---- .0100A .0100A .0085 -.0035 .0120 525 ---- ---- .0095A .0095A .0080 -.0030 .0110 530 ---- ---- .0090A .0090A .0080 -.0025 .0105 535 ---- ---- .0085A .0085A .0075 -.0020 .0095 540 ---- ---- .0080A .0080A .0070 -.0020 .0090 545 ---- ---- .0080A .0080A .0065 -.0020 .0085 550 ---- ---- .0075A .0075A .0065 -.0015 .0080 5 555 ---- ---- ---- ---- .0060 -.0015 .0075 560 ---- ---- .0070A .0070A .0060 -.0015 .0075 565 ---- ---- ---- ---- .0055 -.0015 .0070 570 ---- ---- ---- ---- .0050 -.0015 .0065 575 ---- ---- ---- ---- .0050 -.0010 .0060 580 ---- ---- ---- ---- .0045 -.0015 .0060 600 ---- ---- ---- ---- .0040 -.0010 .0050 625 ---- ---- ---- ---- .0030 -.0010 .0040 650 ---- ---- ---- ---- .0020 -.0010 .0030 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0010 .0025 725 ---- ---- ---- ---- .0010 -.0010 .0020 750 ---- ---- ---- ---- .0010 -.0010 .0020 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1635 -.0365 3.2000 050 ---- ---- ---- ---- 2.9135 -.0365 2.9500 075 ---- ---- ---- ---- 2.6635 -.0365 2.7000 100 ---- ---- ---- ---- 2.4135 -.0365 2.4500 125 ---- ---- ---- ---- 2.1635 -.0365 2.2000 150 ---- ---- ---- ---- 1.9135 -.0365 1.9500 175 ---- ---- ---- ---- 1.6635 -.0365 1.7000 200 ---- ---- ---- ---- 1.4145 -.0360 1.4505 220 ---- ---- 1.1755A 1.1755A 1.2200 -.0355 1.2555 225 ---- ---- ---- ---- 1.1725 -.0350 1.2075 230 ---- ---- ---- ---- 1.1250 -.0350 1.1600 235 ---- ---- ---- ---- 1.0780 -.0345 1.1125 240 ---- ---- .9870A .9870A 1.0315 -.0340 1.0655 245 ---- ---- ---- ---- .9855 -.0340 1.0195 250 ---- ---- .8965A .8965A .9395 -.0340 .9735 255 ---- ---- ---- ---- .8950 -.0330 .9280 260 ---- ---- .8090A .8090A .8505 -.0330 .8835 265 ---- ---- ---- ---- .8070 -.0330 .8400 270 ---- ---- .7250A .7250A .7645 -.0325 .7970 275 ---- ---- ---- ---- .7225 -.0325 .7550 280 ---- ---- .6445A .6445A .6820 -.0320 .7140 285 ---- ---- ---- ---- .6425 -.0315 .6740 290 ---- ---- .5680A .5680A .6040 -.0315 .6355 295 ---- ---- .5320A .5320A .5665 -.0315 .5980 300 ---- ---- .4970A .4970A .5305 -.0310 .5615 305 ---- ---- .4635A .4635A .4955 -.0310 .5265 310 ---- ---- .4310A .4310A .4620 -.0305 .4925 315 ---- ---- .4005A .4005A .4300 -.0300 .4600 320 ---- ---- .3715A .3715A .3995 -.0295 .4290 325 ---- ---- .3440A .3440A .3705 -.0290 .3995 330 ---- ---- .3180A .3180A .3430 -.0280 .3710 335 ---- ---- .2935A .2935A .3170 -.0270 .3440 340 ---- ---- .2705A .2705A .2925 -.0260 .3185 345 ---- ---- .2490A .2490A .2695 -.0255 .2950 350 ---- ---- .2295A .2295A .2480 -.0240 .2720 355 ---- ---- .2110A .2110A .2275 -.0235 .2510 360 ---- ---- .1940A .1940A .2090 -.0225 .2315 365 ---- ---- .1780A .1780A .1920 -.0210 .2130 370 ---- ---- .1635A .1635A .1760 -.0200 .1960 375 ---- ---- .1500A .1500A .1610 -.0190 .1800 380 ---- ---- .1375A .1375A .1475 -.0180 .1655 4 385 ---- ---- .1260A .1260A .1350 -.0170 .1520 390 ---- ---- .1155A .1155A .1240 -.0155 .1395 395 ---- ---- .1060A .1060A .1135 -.0145 .1280 400 ---- ---- .0970A .0970A .1035 -.0140 .1175 405 ---- ---- .0885A .0885A .0950 -.0125 .1075 410 ---- ---- .0810A .0810A .0870 -.0115 .0985 415 ---- ---- .0745A .0745A .0795 -.0110 .0905 420 ---- ---- .0680A .0680A .0730 -.0100 .0830 2 425 ---- ---- .0620A .0620A .0670 -.0090 .0760 430 ---- ---- .0570A .0570A .0615 -.0085 .0700 435 ---- ---- .0520A .0520A .0560 -.0085 .0645 440 ---- ---- .0475A .0475A .0515 -.0075 .0590 445 ---- ---- .0435A .0435A .0470 -.0070 .0540 450 ---- ---- .0400A .0400A .0430 -.0070 .0500 455 ---- ---- .0365A .0365A .0390 -.0070 .0460 460 ---- ---- .0335A .0335A .0360 -.0060 .0420 465 ---- ---- .0310A .0310A .0325 -.0065 .0390 470 ---- ---- .0285A .0285A .0300 -.0060 .0360 475 ---- ---- .0260A .0260A .0275 -.0055 .0330 480 ---- ---- .0240A .0240A .0250 -.0055 .0305 485 ---- ---- .0225A .0225A .0230 -.0055 .0285 490 ---- ---- .0210A .0210A .0210 -.0050 .0260 495 ---- ---- .0195A .0195A .0195 -.0050 .0245 500 ---- ---- .0185A .0185A .0180 -.0045 .0225 505 ---- ---- .0170A .0170A .0165 -.0045 .0210 10 510 ---- ---- .0160A .0160A .0155 -.0045 .0200 515 ---- ---- .0155A .0155A .0145 -.0040 .0185 520 ---- ---- .0145A .0145A .0135 -.0040 .0175 525 ---- ---- .0140A .0140A .0125 -.0040 .0165 530 ---- ---- .0130A .0130A .0120 -.0035 .0155 535 ---- ---- .0125A .0125A .0110 -.0040 .0150 540 ---- ---- .0120A .0120A .0105 -.0035 .0140 545 ---- ---- .0115A .0115A .0100 -.0035 .0135 550 ---- ---- .0110A .0110A .0095 -.0030 .0125 555 ---- ---- .0105A .0105A .0090 -.0030 .0120 560 ---- ---- .0105A .0105A .0085 -.0030 .0115 565 ---- ---- .0100A .0100A .0080 -.0030 .0110 570 ---- ---- .0095A .0095A .0080 -.0025 .0105 575 ---- ---- .0090A .0090A .0075 -.0025 .0100 580 ---- ---- .0090A .0090A .0070 -.0025 .0095 600 ---- ---- ---- ---- .0060 -.0020 .0080 625 ---- ---- ---- ---- .0050 -.0010 .0060 650 ---- ---- ---- ---- .0045 -.0005 .0050 675 ---- ---- ---- ---- .0040 UNCH .0040 700 ---- ---- ---- ---- .0035 +.0005 .0030 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0030 +.0005 .0025 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1605 -.0340 3.1945 050 ---- ---- ---- ---- 2.9105 -.0340 2.9445 075 ---- ---- ---- ---- 2.6605 -.0340 2.6945 100 ---- ---- ---- ---- 2.4105 -.0340 2.4445 125 ---- ---- ---- ---- 2.1605 -.0340 2.1945 150 ---- ---- ---- ---- 1.9105 -.0340 1.9445 175 ---- ---- ---- ---- 1.6605 -.0340 1.6945 200 ---- ---- ---- ---- 1.4120 -.0330 1.4450 220 ---- ---- 1.1745A 1.1745A 1.2190 -.0325 1.2515 225 ---- ---- ---- ---- 1.1720 -.0320 1.2040 230 ---- ---- ---- ---- 1.1250 -.0325 1.1575 235 ---- ---- ---- ---- 1.0790 -.0320 1.1110 240 ---- ---- .9895A .9895A 1.0330 -.0325 1.0655 245 ---- ---- ---- ---- .9880 -.0325 1.0205 250 ---- ---- .9010A .9010A .9435 -.0325 .9760 255 ---- ---- ---- ---- .8995 -.0325 .9320 260 ---- ---- .8155A .8155A .8565 -.0325 .8890 265 ---- ---- ---- ---- .8145 -.0320 .8465 270 ---- ---- .7340A .7340A .7730 -.0315 .8045 275 ---- ---- ---- ---- .7330 -.0310 .7640 280 ---- ---- .6560A .6560A .6935 -.0305 .7240 285 ---- ---- ---- ---- .6550 -.0305 .6855 290 ---- ---- .5825A .5825A .6180 -.0295 .6475 295 ---- ---- .5475A .5475A .5820 -.0290 .6110 300 ---- ---- .5135A .5135A .5470 -.0285 .5755 305 ---- ---- .4810A .4810A .5135 -.0280 .5415 310 ---- ---- .4500A .4500A .4810 -.0275 .5085 315 ---- ---- .4205A .4205A .4500 -.0270 .4770 320 ---- ---- .3920A .3920A .4200 -.0270 .4470 325 ---- ---- .3650A .3650A .3920 -.0265 .4185 330 ---- ---- .3395A .3395A .3650 -.0260 .3910 335 ---- ---- .3155A .3155A .3395 -.0255 .3650 340 ---- ---- .2930A .2930A .3150 -.0255 .3405 345 ---- ---- .2720A .2720A .2925 -.0245 .3170 350 ---- ---- .2520A .2520A .2710 -.0240 .2950 355 ---- ---- .2335A .2335A .2515 -.0225 .2740 360 ---- ---- .2160A .2160A .2325 -.0220 .2545 365 ---- ---- .2000A .2000A .2155 -.0210 .2365 370 ---- ---- .1850A .1850A .1990 -.0200 .2190 1 375 ---- ---- .1710A .1710A .1840 -.0190 .2030 380 ---- ---- .1580A .1580A .1705 -.0175 .1880 385 ---- ---- .1465A .1465A .1575 -.0165 .1740 390 ---- ---- .1355A .1355A .1455 -.0155 .1610 395 ---- ---- .1250A .1250A .1345 -.0145 .1490 400 ---- ---- .1155A .1155A .1245 -.0135 .1380 7 405 ---- ---- .1070A .1070A .1150 -.0125 .1275 410 ---- ---- .0990A .0990A .1065 -.0115 .1180 415 ---- ---- .0920A .0920A .0985 -.0105 .1090 420 ---- ---- .0850A .0850A .0910 -.0100 .1010 3 425 ---- ---- .0785A .0785A .0840 -.0095 .0935 430 ---- ---- .0725A .0725A .0780 -.0085 .0865 1 435 ---- ---- .0670A .0670A .0720 -.0080 .0800 440 ---- ---- .0620A .0620A .0665 -.0075 .0740 445 ---- ---- .0575A .0575A .0615 -.0070 .0685 450 ---- ---- .0530A .0530A .0570 -.0065 .0635 3 455 ---- ---- .0490A .0490A .0525 -.0065 .0590 460 ---- ---- .0455A .0455A .0485 -.0065 .0550 465 ---- ---- .0425A .0425A .0450 -.0060 .0510 470 ---- ---- .0395A .0395A .0415 -.0060 .0475 475 ---- ---- .0365A .0365A .0385 -.0055 .0440 480 ---- ---- .0340A .0340A .0355 -.0055 .0410 485 ---- ---- .0315A .0315A .0330 -.0050 .0380 490 ---- ---- .0295A .0295A .0305 -.0050 .0355 495 ---- ---- .0280A .0280A .0285 -.0050 .0335 500 ---- ---- .0260A .0260A .0265 -.0045 .0310 505 ---- ---- .0245A .0245A .0245 -.0045 .0290 510 ---- ---- .0230A .0230A .0230 -.0045 .0275 515 ---- ---- .0220A .0220A .0215 -.0045 .0260 520 ---- ---- .0205A .0205A .0200 -.0045 .0245 525 ---- ---- .0195A .0195A .0190 -.0040 .0230 530 ---- ---- .0185A .0185A .0180 -.0035 .0215 535 ---- ---- .0180A .0180A .0170 -.0035 .0205 540 ---- ---- .0170A .0170A .0160 -.0035 .0195 6 6 545 ---- ---- .0165A .0165A .0150 -.0035 .0185 550 ---- ---- .0160A .0160A .0145 -.0030 .0175 555 ---- ---- .0150A .0150A .0140 -.0030 .0170 560 ---- ---- .0145A .0145A .0130 -.0030 .0160 565 ---- ---- .0140A .0140A .0125 -.0030 .0155 570 ---- ---- .0135A .0135A .0120 -.0030 .0150 575 ---- ---- .0130A .0130A .0115 -.0025 .0140 580 ---- ---- .0125A .0125A .0110 -.0025 .0135 600 ---- ---- .0110A .0110A .0090 -.0025 .0115 625 ---- ---- ---- ---- .0070 -.0025 .0095 650 ---- ---- ---- ---- .0055 -.0025 .0080 675 ---- ---- ---- ---- .0045 -.0015 .0060 700 ---- ---- ---- ---- .0035 -.0015 .0050 725 ---- ---- ---- ---- .0030 -.0010 .0040 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1605 -.0340 3.1945 050 ---- ---- ---- ---- 2.9105 -.0340 2.9445 075 ---- ---- ---- ---- 2.6605 -.0340 2.6945 100 ---- ---- ---- ---- 2.4105 -.0340 2.4445 125 ---- ---- ---- ---- 2.1605 -.0340 2.1945 150 ---- ---- ---- ---- 1.9105 -.0340 1.9445 175 ---- ---- ---- ---- 1.6605 -.0340 1.6945 200 ---- ---- ---- ---- 1.4120 -.0330 1.4450 220 ---- ---- 1.1785A 1.1785A 1.2210 -.0320 1.2530 225 ---- ---- ---- ---- 1.1750 -.0310 1.2060 230 ---- ---- ---- ---- 1.1290 -.0310 1.1600 235 ---- ---- ---- ---- 1.0835 -.0310 1.1145 240 ---- ---- .9970A .9970A 1.0385 -.0310 1.0695 245 ---- ---- ---- ---- .9945 -.0305 1.0250 250 ---- ---- .9105A .9105A .9510 -.0305 .9815 255 ---- ---- ---- ---- .9080 -.0305 .9385 260 ---- ---- .8270A .8270A .8660 -.0305 .8965 265 ---- ---- ---- ---- .8245 -.0305 .8550 270 ---- ---- .7475A .7475A .7840 -.0305 .8145 275 ---- ---- ---- ---- .7445 -.0300 .7745 280 ---- ---- .6720A .6720A .7060 -.0300 .7360 285 ---- ---- ---- ---- .6685 -.0295 .6980 290 ---- ---- .6005A .6005A .6320 -.0295 .6615 295 ---- ---- .5665A .5665A .5965 -.0295 .6260 300 ---- ---- .5335A .5335A .5625 -.0290 .5915 305 ---- ---- .5020A .5020A .5300 -.0285 .5585 310 ---- ---- .4720A .4720A .4985 -.0280 .5265 315 ---- ---- .4430A .4430A .4680 -.0280 .4960 320 ---- ---- .4155A .4155A .4395 -.0270 .4665 325 ---- ---- .3875A .3875A .4120 -.0265 .4385 330 ---- ---- .3625A .3625A .3855 -.0265 .4120 335 ---- ---- .3390A .3390A .3610 -.0250 .3860 340 ---- ---- .3165A .3165A .3370 -.0250 .3620 345 ---- ---- .2955A .2955A .3150 -.0240 .3390 350 ---- ---- .2760A .2760A .2940 -.0230 .3170 355 ---- ---- .2575A .2575A .2740 -.0220 .2960 360 ---- ---- .2400A .2400A .2555 -.0210 .2765 3 365 ---- ---- .2235A .2235A .2380 -.0200 .2580 370 ---- ---- .2080A .2080A .2215 -.0190 .2405 375 ---- ---- .1940A .1940A .2060 -.0185 .2245 380 ---- ---- .1805A .1805A .1915 -.0175 .2090 385 ---- ---- .1685A .1685A .1780 -.0165 .1945 390 ---- ---- .1570A .1570A .1655 -.0160 .1815 395 ---- ---- .1460A .1460A .1540 -.0150 .1690 400 ---- ---- .1360A .1360A .1430 -.0140 .1570 405 ---- ---- .1270A .1270A .1330 -.0135 .1465 410 ---- ---- .1185A .1185A .1240 -.0125 .1365 415 ---- ---- .1105A .1105A .1150 -.0120 .1270 420 ---- ---- .1030A .1030A .1070 -.0115 .1185 425 ---- ---- .0960A .0960A .0995 -.0110 .1105 430 ---- ---- .0895A .0895A .0925 -.0105 .1030 435 ---- ---- .0830A .0830A .0860 -.0100 .0960 440 ---- ---- .0775A .0775A .0800 -.0095 .0895 445 ---- ---- .0720A .0720A .0745 -.0090 .0835 450 ---- ---- .0675A .0675A .0695 -.0085 .0780 6 455 ---- ---- .0630A .0630A .0650 -.0075 .0725 460 ---- ---- .0585A .0585A .0605 -.0075 .0680 465 ---- ---- .0550A .0550A .0565 -.0070 .0635 470 ---- ---- .0510A .0510A .0525 -.0065 .0590 475 ---- ---- .0480A .0480A .0490 -.0065 .0555 10 480 ---- ---- .0450A .0450A .0455 -.0060 .0515 485 ---- ---- .0420A .0420A .0425 -.0060 .0485 490 ---- ---- .0395A .0395A .0400 -.0055 .0455 495 ---- ---- .0370A .0370A .0370 -.0055 .0425 500 ---- ---- .0350A .0350A .0345 -.0055 .0400 6 505 ---- ---- .0330A .0330A .0325 -.0050 .0375 510 ---- ---- .0310A .0310A .0305 -.0045 .0350 515 ---- ---- .0295A .0295A .0285 -.0045 .0330 520 ---- ---- .0280A .0280A .0265 -.0045 .0310 525 ---- ---- .0265A .0265A .0250 -.0045 .0295 530 ---- ---- .0255A .0255A .0235 -.0040 .0275 535 ---- ---- .0240A .0240A .0225 -.0040 .0265 540 ---- ---- .0230A .0230A .0210 -.0040 .0250 545 ---- ---- .0220A .0220A .0200 -.0035 .0235 550 ---- ---- .0210A .0210A .0190 -.0035 .0225 555 ---- ---- .0205A .0205A .0180 -.0035 .0215 560 ---- ---- .0195A .0195A .0170 -.0035 .0205 565 ---- ---- .0190A .0190A .0165 -.0030 .0195 570 ---- ---- ---- ---- .0155 -.0030 .0185 575 ---- ---- .0175A .0175A .0150 -.0030 .0180 580 ---- ---- ---- ---- .0140 -.0030 .0170 600 ---- ---- ---- ---- .0120 -.0025 .0145 625 ---- ---- ---- ---- .0100 -.0015 .0115 650 ---- ---- ---- ---- .0080 -.0015 .0095 675 ---- ---- ---- ---- .0070 -.0005 .0075 700 ---- ---- ---- ---- .0060 -.0005 .0065 725 ---- ---- ---- ---- .0055 UNCH .0055 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.1575 -.0305 3.1880 050 ---- ---- ---- ---- 2.9075 -.0305 2.9380 075 ---- ---- ---- ---- 2.6575 -.0305 2.6880 100 ---- ---- ---- ---- 2.4075 -.0305 2.4380 125 ---- ---- ---- ---- 2.1575 -.0305 2.1880 150 ---- ---- ---- ---- 1.9075 -.0305 1.9380 175 ---- ---- ---- ---- 1.6575 -.0305 1.6880 200 ---- ---- ---- ---- 1.4080 -.0300 1.4380 220 ---- ---- 1.1755A 1.1755A 1.2170 -.0265 1.2435 225 ---- ---- ---- ---- 1.1705 -.0260 1.1965 230 ---- ---- ---- ---- 1.1250 -.0260 1.1510 235 ---- ---- ---- ---- 1.0800 -.0260 1.1060 240 ---- ---- .9965A .9965A 1.0360 -.0255 1.0615 245 ---- ---- ---- ---- .9925 -.0255 1.0180 250 ---- ---- .9120A .9120A .9500 -.0255 .9755 255 ---- ---- ---- ---- .9080 -.0260 .9340 260 ---- ---- .8305A .8305A .8670 -.0260 .8930 265 ---- ---- ---- ---- .8270 -.0260 .8530 270 ---- ---- .7530A .7530A .7880 -.0260 .8140 275 ---- ---- ---- ---- .7495 -.0270 .7765 280 ---- ---- .6795A .6795A .7125 -.0270 .7395 285 ---- ---- ---- ---- .6760 -.0275 .7035 290 ---- ---- .6100A .6100A .6410 -.0275 .6685 295 ---- ---- .5770A .5770A .6070 -.0275 .6345 300 ---- ---- .5455A .5455A .5740 -.0280 .6020 305 ---- ---- .5150A .5150A .5420 -.0280 .5700 310 ---- ---- .4860A .4860A .5115 -.0280 .5395 315 ---- ---- .4580A .4580A .4820 -.0280 .5100 320 ---- ---- .4315A .4315A .4540 -.0275 .4815 325 ---- ---- .4060A .4060A .4270 -.0275 .4545 330 ---- ---- .3820A .3820A .4015 -.0270 .4285 335 ---- ---- .3590A .3590A .3770 -.0265 .4035 340 ---- ---- .3375A .3375A .3540 -.0260 .3800 345 ---- ---- .3170A .3170A .3320 -.0255 .3575 350 ---- ---- .2975A .2975A .3115 -.0245 .3360 355 ---- ---- .2790A .2790A .2915 -.0245 .3160 360 ---- ---- .2615A .2615A .2730 -.0235 .2965 365 ---- ---- .2450A .2450A .2555 -.0225 .2780 370 ---- ---- .2295A .2295A .2395 -.0215 .2610 375 ---- ---- .2145A .2145A .2235 -.0210 .2445 380 ---- ---- .2010A .2010A .2090 -.0205 .2295 385 ---- ---- .1880A .1880A .1955 -.0195 .2150 390 ---- ---- .1755A .1755A .1825 -.0185 .2010 395 ---- ---- .1640A .1640A .1700 -.0180 .1880 400 ---- ---- .1535A .1535A .1585 -.0175 .1760 405 ---- ---- .1435A .1435A .1480 -.0165 .1645 410 ---- ---- .1340A .1340A .1380 -.0160 .1540 415 ---- ---- .1250A .1250A .1285 -.0155 .1440 420 ---- ---- .1170A .1170A .1195 -.0150 .1345 425 ---- ---- .1090A .1090A .1110 -.0145 .1255 430 ---- ---- .1020A .1020A .1035 -.0135 .1170 435 ---- ---- .0950A .0950A .0965 -.0130 .1095 440 ---- ---- .0890A .0890A .0895 -.0125 .1020 445 ---- ---- .0830A .0830A .0835 -.0115 .0950 450 ---- ---- .0775A .0775A .0775 -.0110 .0885 455 ---- ---- .0725A .0725A .0720 -.0105 .0825 460 ---- ---- .0680A .0680A .0670 -.0100 .0770 465 ---- ---- .0640A .0640A .0625 -.0090 .0715 470 ---- ---- .0600A .0600A .0580 -.0085 .0665 475 ---- ---- .0565A .0565A .0540 -.0080 .0620 480 ---- ---- .0530A .0530A .0505 -.0075 .0580 485 ---- ---- .0500A .0500A .0470 -.0070 .0540 490 ---- ---- .0470A .0470A .0440 -.0060 .0500 495 ---- ---- .0445A .0445A .0410 -.0055 .0465 500 ---- ---- .0420A .0420A .0385 -.0050 .0435 505 ---- ---- .0395A .0395A .0360 -.0040 .0400 510 ---- ---- ---- ---- .0335 -.0040 .0375 515 ---- ---- ---- ---- .0315 -.0035 .0350 520 ---- ---- ---- ---- .0295 -.0030 .0325 525 ---- ---- ---- ---- .0275 -.0025 .0300 530 ---- ---- ---- ---- .0260 -.0020 .0280 535 ---- ---- ---- ---- .0240 -.0020 .0260 540 ---- ---- ---- ---- .0225 -.0015 .0240 545 ---- ---- ---- ---- .0215 -.0010 .0225 550 ---- ---- ---- ---- .0200 -.0010 .0210 555 ---- ---- ---- ---- .0190 -.0005 .0195 560 ---- ---- ---- ---- .0175 -.0005 .0180 565 ---- ---- ---- ---- .0165 UNCH .0165 570 ---- ---- ---- ---- .0155 UNCH .0155 575 ---- ---- ---- ---- .0145 UNCH .0145 580 ---- ---- ---- ---- .0140 +.0005 .0135 600 ---- ---- ---- ---- .0110 +.0010 .0100 625 ---- ---- ---- ---- .0080 +.0010 .0070 650 ---- ---- ---- ---- .0065 +.0015 .0050 675 ---- ---- ---- ---- .0050 +.0015 .0035 700 ---- ---- ---- ---- .0040 +.0015 .0025 725 ---- ---- ---- ---- .0030 +.0015 .0015 750 ---- ---- ---- ---- .0025 +.0015 .0010 775 ---- ---- ---- ---- .0020 +.0010 .0010 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.1575 -.0305 3.1880 050 ---- ---- ---- ---- 2.9075 -.0305 2.9380 075 ---- ---- ---- ---- 2.6575 -.0305 2.6880 100 ---- ---- ---- ---- 2.4075 -.0305 2.4380 125 ---- ---- ---- ---- 2.1575 -.0305 2.1880 150 ---- ---- ---- ---- 1.9075 -.0305 1.9380 175 ---- ---- ---- ---- 1.6575 -.0305 1.6880 200 ---- ---- ---- ---- 1.4075 -.0305 1.4380 220 ---- ---- ---- ---- 1.2160 -.0310 1.2470 225 ---- ---- ---- ---- 1.1700 -.0315 1.2015 230 ---- ---- ---- ---- 1.1250 -.0315 1.1565 235 ---- ---- ---- ---- 1.0805 -.0315 1.1120 240 ---- ---- ---- ---- 1.0375 -.0315 1.0690 245 ---- ---- ---- ---- .9950 -.0315 1.0265 250 ---- ---- ---- ---- .9530 -.0315 .9845 255 ---- ---- ---- ---- .9125 -.0315 .9440 260 ---- ---- ---- ---- .8725 -.0315 .9040 265 ---- ---- ---- ---- .8335 -.0315 .8650 270 ---- ---- ---- ---- .7955 -.0315 .8270 275 ---- ---- ---- ---- .7585 -.0315 .7900 280 ---- ---- ---- ---- .7225 -.0310 .7535 285 ---- ---- ---- ---- .6875 -.0310 .7185 290 ---- ---- ---- ---- .6535 -.0310 .6845 295 ---- ---- ---- ---- .6205 -.0305 .6510 300 ---- ---- ---- ---- .5885 -.0305 .6190 305 ---- ---- ---- ---- .5580 -.0300 .5880 310 ---- ---- ---- ---- .5280 -.0295 .5575 315 ---- ---- ---- ---- .4995 -.0290 .5285 320 ---- ---- ---- ---- .4720 -.0290 .5010 325 ---- ---- ---- ---- .4455 -.0285 .4740 330 ---- ---- ---- ---- .4205 -.0280 .4485 335 ---- ---- ---- ---- .3960 -.0275 .4235 340 ---- ---- ---- ---- .3735 -.0265 .4000 345 ---- ---- ---- ---- .3515 -.0265 .3780 350 ---- ---- ---- ---- .3305 -.0260 .3565 355 ---- ---- ---- ---- .3110 -.0250 .3360 360 ---- ---- ---- ---- .2925 -.0245 .3170 365 ---- ---- ---- ---- .2745 -.0240 .2985 370 ---- ---- ---- ---- .2580 -.0235 .2815 375 ---- ---- ---- ---- .2420 -.0230 .2650 380 ---- ---- ---- ---- .2275 -.0220 .2495 385 ---- ---- ---- ---- .2135 -.0215 .2350 390 ---- ---- ---- ---- .2000 -.0210 .2210 395 ---- ---- ---- ---- .1875 -.0205 .2080 400 ---- ---- ---- ---- .1760 -.0195 .1955 405 ---- ---- ---- ---- .1650 -.0185 .1835 410 ---- ---- ---- ---- .1545 -.0180 .1725 415 ---- ---- ---- ---- .1445 -.0180 .1625 420 ---- ---- ---- ---- .1355 -.0170 .1525 425 ---- ---- ---- ---- .1270 -.0160 .1430 430 ---- ---- ---- ---- .1185 -.0160 .1345 435 ---- ---- ---- ---- .1110 -.0155 .1265 440 ---- ---- ---- ---- .1040 -.0145 .1185 445 ---- ---- ---- ---- .0970 -.0140 .1110 450 ---- ---- ---- ---- .0910 -.0135 .1045 455 ---- ---- ---- ---- .0850 -.0130 .0980 460 ---- ---- ---- ---- .0795 -.0125 .0920 465 ---- ---- ---- ---- .0740 -.0120 .0860 470 ---- ---- ---- ---- .0695 -.0110 .0805 475 ---- ---- ---- ---- .0650 -.0105 .0755 480 ---- ---- ---- ---- .0605 -.0105 .0710 485 ---- ---- ---- ---- .0565 -.0100 .0665 490 ---- ---- ---- ---- .0530 -.0095 .0625 495 ---- ---- ---- ---- .0495 -.0090 .0585 500 ---- ---- ---- ---- .0460 -.0085 .0545 505 ---- ---- ---- ---- .0430 -.0080 .0510 510 ---- ---- ---- ---- .0400 -.0080 .0480 515 ---- ---- ---- ---- .0375 -.0075 .0450 520 ---- ---- ---- ---- .0350 -.0070 .0420 525 ---- ---- ---- ---- .0325 -.0070 .0395 530 ---- ---- ---- ---- .0305 -.0065 .0370 535 ---- ---- ---- ---- .0285 -.0060 .0345 540 ---- ---- ---- ---- .0265 -.0060 .0325 545 ---- ---- ---- ---- .0250 -.0055 .0305 550 ---- ---- ---- ---- .0230 -.0055 .0285 555 ---- ---- ---- ---- .0215 -.0050 .0265 560 ---- ---- ---- ---- .0200 -.0050 .0250 565 ---- ---- ---- ---- .0190 -.0045 .0235 570 ---- ---- ---- ---- .0175 -.0045 .0220 575 ---- ---- ---- ---- .0165 -.0040 .0205 580 ---- ---- ---- ---- .0155 -.0040 .0195 600 ---- ---- ---- ---- .0115 -.0035 .0150 625 ---- ---- ---- ---- .0085 -.0025 .0110 650 ---- ---- ---- ---- .0060 -.0020 .0080 675 ---- ---- ---- ---- .0045 -.0010 .0055 700 ---- ---- ---- ---- .0030 -.0010 .0040 725 ---- ---- ---- ---- .0020 -.0010 .0030 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.1530 -.0295 3.1825 050 ---- ---- ---- ---- 2.9030 -.0295 2.9325 075 ---- ---- ---- ---- 2.6530 -.0295 2.6825 100 ---- ---- ---- ---- 2.4030 -.0295 2.4325 125 ---- ---- ---- ---- 2.1530 -.0295 2.1825 150 ---- ---- ---- ---- 1.9030 -.0295 1.9325 175 ---- ---- ---- ---- 1.6530 -.0295 1.6825 200 ---- ---- ---- ---- 1.4035 -.0295 1.4330 220 ---- ---- ---- ---- 1.2145 -.0295 1.2440 225 ---- ---- ---- ---- 1.1695 -.0295 1.1990 230 ---- ---- ---- ---- 1.1250 -.0300 1.1550 235 ---- ---- ---- ---- 1.0815 -.0300 1.1115 240 ---- ---- ---- ---- 1.0390 -.0295 1.0685 245 ---- ---- ---- ---- .9975 -.0295 1.0270 250 ---- ---- ---- ---- .9565 -.0295 .9860 255 ---- ---- ---- ---- .9165 -.0295 .9460 260 ---- ---- ---- ---- .8775 -.0295 .9070 265 ---- ---- ---- ---- .8395 -.0295 .8690 270 ---- ---- ---- ---- .8025 -.0290 .8315 275 ---- ---- ---- ---- .7665 -.0290 .7955 280 ---- ---- ---- ---- .7315 -.0285 .7600 285 ---- ---- ---- ---- .6970 -.0285 .7255 290 ---- ---- ---- ---- .6640 -.0285 .6925 295 ---- ---- ---- ---- .6320 -.0280 .6600 300 ---- ---- ---- ---- .6010 -.0275 .6285 305 ---- ---- ---- ---- .5705 -.0275 .5980 310 ---- ---- ---- ---- .5415 -.0270 .5685 315 ---- ---- ---- ---- .5135 -.0265 .5400 320 ---- ---- ---- ---- .4870 -.0260 .5130 325 ---- ---- ---- ---- .4610 -.0255 .4865 330 ---- ---- ---- ---- .4365 -.0250 .4615 335 ---- ---- ---- ---- .4125 -.0250 .4375 340 ---- ---- ---- ---- .3900 -.0245 .4145 345 ---- ---- ---- ---- .3685 -.0235 .3920 350 ---- ---- ---- ---- .3480 -.0230 .3710 355 ---- ---- ---- ---- .3285 -.0225 .3510 360 ---- ---- ---- ---- .3100 -.0220 .3320 365 ---- ---- ---- ---- .2920 -.0220 .3140 370 ---- ---- ---- ---- .2755 -.0210 .2965 375 ---- ---- ---- ---- .2595 -.0205 .2800 380 ---- ---- ---- ---- .2445 -.0200 .2645 385 ---- ---- ---- ---- .2305 -.0190 .2495 390 ---- ---- ---- ---- .2170 -.0185 .2355 395 ---- ---- ---- ---- .2040 -.0185 .2225 400 ---- ---- ---- ---- .1920 -.0180 .2100 405 ---- ---- ---- ---- .1810 -.0170 .1980 410 ---- ---- ---- ---- .1700 -.0165 .1865 415 ---- ---- ---- ---- .1600 -.0160 .1760 420 ---- ---- ---- ---- .1505 -.0155 .1660 425 ---- ---- ---- ---- .1415 -.0150 .1565 430 ---- ---- ---- ---- .1330 -.0145 .1475 435 ---- ---- ---- ---- .1250 -.0140 .1390 440 ---- ---- ---- ---- .1175 -.0135 .1310 445 ---- ---- ---- ---- .1105 -.0125 .1230 450 ---- ---- ---- ---- .1035 -.0125 .1160 1 455 ---- ---- ---- ---- .0975 -.0115 .1090 460 ---- ---- ---- ---- .0915 -.0110 .1025 465 ---- ---- ---- ---- .0855 -.0110 .0965 470 ---- ---- ---- ---- .0805 -.0105 .0910 475 ---- ---- ---- ---- .0755 -.0100 .0855 480 ---- ---- ---- ---- .0710 -.0095 .0805 485 ---- ---- ---- ---- .0665 -.0090 .0755 490 ---- ---- ---- ---- .0625 -.0085 .0710 495 ---- ---- ---- ---- .0585 -.0085 .0670 500 ---- ---- ---- ---- .0550 -.0080 .0630 505 ---- ---- ---- ---- .0515 -.0075 .0590 510 ---- ---- ---- ---- .0480 -.0075 .0555 515 ---- ---- ---- ---- .0450 -.0075 .0525 520 ---- ---- ---- ---- .0425 -.0065 .0490 525 ---- ---- ---- ---- .0400 -.0065 .0465 530 ---- ---- ---- ---- .0375 -.0060 .0435 535 ---- ---- ---- ---- .0350 -.0060 .0410 540 ---- ---- ---- ---- .0330 -.0055 .0385 545 ---- ---- ---- ---- .0305 -.0055 .0360 550 ---- ---- ---- ---- .0290 -.0050 .0340 555 ---- ---- ---- ---- .0270 -.0050 .0320 560 ---- ---- ---- ---- .0255 -.0045 .0300 565 ---- ---- ---- ---- .0240 -.0040 .0280 570 ---- ---- ---- ---- .0225 -.0040 .0265 575 ---- ---- ---- ---- .0210 -.0040 .0250 580 ---- ---- ---- ---- .0195 -.0040 .0235 600 ---- ---- ---- ---- .0150 -.0035 .0185 625 ---- ---- ---- ---- .0110 -.0025 .0135 650 ---- ---- ---- ---- .0080 -.0020 .0100 675 ---- ---- ---- ---- .0060 -.0015 .0075 700 ---- ---- ---- ---- .0045 -.0010 .0055 725 ---- ---- ---- ---- .0030 -.0010 .0040 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.1530 -.0295 3.1825 050 ---- ---- ---- ---- 2.9030 -.0295 2.9325 075 ---- ---- ---- ---- 2.6530 -.0295 2.6825 100 ---- ---- ---- ---- 2.4030 -.0295 2.4325 125 ---- ---- ---- ---- 2.1530 -.0295 2.1825 150 ---- ---- ---- ---- 1.9030 -.0295 1.9325 175 ---- ---- ---- ---- 1.6530 -.0295 1.6825 200 ---- ---- ---- ---- 1.4045 -.0315 1.4360 220 ---- ---- ---- ---- 1.2175 -.0340 1.2515 225 ---- ---- ---- ---- 1.1730 -.0345 1.2075 230 ---- ---- ---- ---- 1.1295 -.0345 1.1640 235 ---- ---- ---- ---- 1.0865 -.0350 1.1215 240 ---- ---- ---- ---- 1.0445 -.0355 1.0800 245 ---- ---- ---- ---- 1.0035 -.0355 1.0390 250 ---- ---- ---- ---- .9635 -.0355 .9990 255 ---- ---- ---- ---- .9245 -.0350 .9595 260 ---- ---- ---- ---- .8860 -.0350 .9210 265 ---- ---- ---- ---- .8485 -.0350 .8835 270 ---- ---- ---- ---- .8120 -.0345 .8465 275 ---- ---- ---- ---- .7765 -.0345 .8110 280 ---- ---- ---- ---- .7420 -.0340 .7760 285 ---- ---- ---- ---- .7085 -.0330 .7415 290 ---- ---- ---- ---- .6760 -.0325 .7085 295 ---- ---- ---- ---- .6440 -.0320 .6760 300 ---- ---- ---- ---- .6135 -.0315 .6450 305 ---- ---- ---- ---- .5840 -.0305 .6145 310 ---- ---- ---- ---- .5550 -.0300 .5850 315 ---- ---- ---- ---- .5275 -.0290 .5565 320 ---- ---- ---- ---- .5010 -.0280 .5290 325 ---- ---- ---- ---- .4755 -.0275 .5030 330 ---- ---- ---- ---- .4510 -.0265 .4775 335 ---- ---- ---- ---- .4275 -.0260 .4535 340 ---- ---- ---- ---- .4050 -.0250 .4300 345 ---- ---- ---- ---- .3835 -.0245 .4080 350 ---- ---- ---- ---- .3630 -.0240 .3870 355 ---- ---- ---- ---- .3435 -.0230 .3665 360 ---- ---- ---- ---- .3250 -.0225 .3475 365 ---- ---- ---- ---- .3075 -.0215 .3290 370 ---- ---- ---- ---- .2905 -.0215 .3120 375 ---- ---- ---- ---- .2750 -.0205 .2955 380 ---- ---- ---- ---- .2595 -.0205 .2800 385 ---- ---- ---- ---- .2455 -.0195 .2650 390 ---- ---- ---- ---- .2315 -.0195 .2510 395 ---- ---- ---- ---- .2190 -.0185 .2375 400 ---- ---- ---- ---- .2065 -.0185 .2250 405 ---- ---- ---- ---- .1950 -.0180 .2130 410 ---- ---- ---- ---- .1840 -.0175 .2015 415 ---- ---- ---- ---- .1740 -.0170 .1910 420 ---- ---- ---- ---- .1640 -.0170 .1810 425 ---- ---- ---- ---- .1545 -.0165 .1710 430 ---- ---- ---- ---- .1460 -.0160 .1620 435 ---- ---- ---- ---- .1375 -.0160 .1535 440 ---- ---- ---- ---- .1300 -.0150 .1450 445 ---- ---- ---- ---- .1225 -.0150 .1375 450 ---- ---- ---- ---- .1155 -.0145 .1300 455 ---- ---- ---- ---- .1085 -.0145 .1230 460 ---- ---- ---- ---- .1025 -.0140 .1165 465 ---- ---- ---- ---- .0965 -.0135 .1100 470 ---- ---- ---- ---- .0910 -.0135 .1045 475 ---- ---- ---- ---- .0855 -.0130 .0985 480 ---- ---- ---- ---- .0805 -.0130 .0935 485 ---- ---- ---- ---- .0760 -.0125 .0885 490 ---- ---- ---- ---- .0715 -.0120 .0835 495 ---- ---- ---- ---- .0675 -.0115 .0790 500 ---- ---- ---- ---- .0635 -.0115 .0750 505 ---- ---- ---- ---- .0595 -.0115 .0710 510 ---- ---- ---- ---- .0565 -.0105 .0670 515 ---- ---- ---- ---- .0530 -.0105 .0635 520 ---- ---- ---- ---- .0500 -.0100 .0600 525 ---- ---- ---- ---- .0470 -.0100 .0570 530 ---- ---- ---- ---- .0440 -.0100 .0540 535 ---- ---- ---- ---- .0415 -.0095 .0510 540 ---- ---- ---- ---- .0390 -.0095 .0485 545 ---- ---- ---- ---- .0370 -.0090 .0460 550 ---- ---- ---- ---- .0345 -.0090 .0435 555 ---- ---- ---- ---- .0325 -.0085 .0410 560 ---- ---- ---- ---- .0310 -.0080 .0390 565 ---- ---- ---- ---- .0290 -.0080 .0370 570 ---- ---- ---- ---- .0275 -.0075 .0350 575 ---- ---- ---- ---- .0255 -.0075 .0330 580 ---- ---- ---- ---- .0240 -.0075 .0315 600 ---- ---- ---- ---- .0190 -.0065 .0255 625 ---- ---- ---- ---- .0140 -.0055 .0195 650 ---- ---- ---- ---- .0105 -.0045 .0150 675 ---- ---- ---- ---- .0080 -.0035 .0115 700 ---- ---- ---- ---- .0060 -.0030 .0090 725 ---- ---- ---- ---- .0045 -.0025 .0070 750 ---- ---- ---- ---- .0035 -.0020 .0055 775 ---- ---- ---- ---- .0025 -.0020 .0045 800 ---- ---- ---- ---- .0020 -.0015 .0035 825 ---- ---- ---- ---- .0015 -.0015 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.1530 -.0295 3.1825 050 ---- ---- ---- ---- 2.9030 -.0295 2.9325 075 ---- ---- ---- ---- 2.6530 -.0295 2.6825 100 ---- ---- ---- ---- 2.4030 -.0295 2.4325 125 ---- ---- ---- ---- 2.1530 -.0295 2.1825 150 ---- ---- ---- ---- 1.9030 -.0295 1.9325 175 ---- ---- ---- ---- 1.6530 -.0295 1.6825 200 ---- ---- ---- ---- 1.4055 -.0325 1.4380 220 ---- ---- ---- ---- 1.2215 -.0350 1.2565 225 ---- ---- ---- ---- 1.1775 -.0360 1.2135 230 ---- ---- ---- ---- 1.1345 -.0360 1.1705 235 ---- ---- ---- ---- 1.0925 -.0365 1.1290 240 ---- ---- ---- ---- 1.0515 -.0360 1.0875 245 ---- ---- ---- ---- 1.0110 -.0365 1.0475 250 ---- ---- ---- ---- .9715 -.0365 1.0080 255 ---- ---- ---- ---- .9330 -.0365 .9695 260 ---- ---- ---- ---- .8955 -.0360 .9315 265 ---- ---- ---- ---- .8585 -.0360 .8945 270 ---- ---- ---- ---- .8230 -.0350 .8580 275 ---- ---- ---- ---- .7880 -.0350 .8230 280 ---- ---- ---- ---- .7540 -.0340 .7880 285 ---- ---- ---- ---- .7210 -.0335 .7545 290 ---- ---- ---- ---- .6890 -.0325 .7215 295 ---- ---- ---- ---- .6575 -.0320 .6895 300 ---- ---- ---- ---- .6275 -.0310 .6585 305 ---- ---- ---- ---- .5980 -.0305 .6285 310 ---- ---- ---- ---- .5700 -.0295 .5995 315 ---- ---- ---- ---- .5425 -.0285 .5710 320 ---- ---- ---- ---- .5165 -.0275 .5440 325 ---- ---- ---- ---- .4910 -.0270 .5180 330 ---- ---- ---- ---- .4670 -.0255 .4925 335 ---- ---- ---- ---- .4435 -.0250 .4685 340 ---- ---- ---- ---- .4215 -.0240 .4455 345 ---- ---- ---- ---- .4000 -.0235 .4235 350 ---- ---- ---- ---- .3800 -.0220 .4020 5 355 ---- ---- ---- ---- .3605 -.0215 .3820 360 ---- ---- ---- ---- .3420 -.0210 .3630 365 ---- ---- ---- ---- .3245 -.0200 .3445 370 ---- ---- ---- ---- .3075 -.0200 .3275 375 ---- ---- ---- ---- .2915 -.0195 .3110 380 ---- ---- ---- ---- .2765 -.0185 .2950 385 ---- ---- ---- ---- .2620 -.0185 .2805 390 ---- ---- ---- ---- .2480 -.0180 .2660 395 ---- ---- ---- ---- .2350 -.0180 .2530 400 ---- ---- ---- ---- .2225 -.0175 .2400 405 ---- ---- ---- ---- .2110 -.0170 .2280 410 ---- ---- ---- ---- .1995 -.0170 .2165 415 ---- ---- ---- ---- .1890 -.0170 .2060 420 ---- ---- ---- ---- .1790 -.0165 .1955 425 ---- ---- ---- ---- .1695 -.0160 .1855 430 ---- ---- ---- ---- .1605 -.0160 .1765 435 ---- ---- ---- ---- .1520 -.0155 .1675 440 ---- ---- ---- ---- .1435 -.0160 .1595 445 ---- ---- ---- ---- .1360 -.0155 .1515 450 ---- ---- ---- ---- .1285 -.0155 .1440 455 ---- ---- ---- ---- .1215 -.0150 .1365 460 ---- ---- ---- ---- .1150 -.0150 .1300 465 ---- ---- ---- ---- .1090 -.0145 .1235 1 470 ---- ---- ---- ---- .1030 -.0145 .1175 475 ---- ---- ---- ---- .0975 -.0140 .1115 480 ---- ---- ---- ---- .0920 -.0140 .1060 485 ---- ---- ---- ---- .0870 -.0135 .1005 490 ---- ---- ---- ---- .0820 -.0140 .0960 495 ---- ---- ---- ---- .0780 -.0130 .0910 500 ---- ---- ---- ---- .0735 -.0130 .0865 505 ---- ---- ---- ---- .0695 -.0130 .0825 510 ---- ---- ---- ---- .0655 -.0130 .0785 515 ---- ---- ---- ---- .0620 -.0125 .0745 520 ---- ---- ---- ---- .0585 -.0125 .0710 525 ---- ---- ---- ---- .0555 -.0120 .0675 530 ---- ---- ---- ---- .0525 -.0115 .0640 535 ---- ---- ---- ---- .0495 -.0115 .0610 540 ---- ---- ---- ---- .0470 -.0110 .0580 545 ---- ---- ---- ---- .0445 -.0110 .0555 550 ---- ---- ---- ---- .0420 -.0105 .0525 555 ---- ---- ---- ---- .0395 -.0105 .0500 560 ---- ---- ---- ---- .0375 -.0100 .0475 565 ---- ---- ---- ---- .0355 -.0100 .0455 570 ---- ---- ---- ---- .0335 -.0100 .0435 575 ---- ---- ---- ---- .0315 -.0100 .0415 580 ---- ---- ---- ---- .0300 -.0095 .0395 600 ---- ---- ---- ---- .0240 -.0085 .0325 625 ---- ---- ---- ---- .0180 -.0080 .0260 650 ---- ---- ---- ---- .0140 -.0065 .0205 675 ---- ---- ---- ---- .0105 -.0060 .0165 700 ---- ---- ---- ---- .0080 -.0050 .0130 2 725 ---- ---- ---- ---- .0060 -.0045 .0105 750 ---- ---- ---- ---- .0050 -.0040 .0090 775 ---- ---- ---- ---- .0035 -.0035 .0070 800 ---- ---- ---- ---- .0030 -.0030 .0060 825 ---- ---- ---- ---- .0025 -.0025 .0050 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1500 -.0295 3.1795 050 ---- ---- ---- ---- 2.9000 -.0295 2.9295 075 ---- ---- ---- ---- 2.6500 -.0295 2.6795 100 ---- ---- ---- ---- 2.4000 -.0295 2.4295 125 ---- ---- ---- ---- 2.1500 -.0295 2.1795 150 ---- ---- ---- ---- 1.9000 -.0295 1.9295 175 ---- ---- ---- ---- 1.6500 -.0295 1.6795 200 ---- ---- ---- ---- 1.4040 -.0325 1.4365 220 ---- ---- ---- ---- 1.2225 -.0345 1.2570 225 ---- ---- ---- ---- 1.1790 -.0350 1.2140 230 ---- ---- ---- ---- 1.1370 -.0350 1.1720 235 ---- ---- ---- ---- 1.0955 -.0350 1.1305 240 ---- ---- ---- ---- 1.0545 -.0355 1.0900 245 ---- ---- ---- ---- 1.0150 -.0355 1.0505 250 ---- ---- ---- ---- .9760 -.0355 1.0115 255 ---- ---- ---- ---- .9385 -.0350 .9735 260 ---- ---- ---- ---- .9015 -.0350 .9365 265 ---- ---- ---- ---- .8650 -.0350 .9000 270 ---- ---- ---- ---- .8300 -.0345 .8645 275 ---- ---- ---- ---- .7955 -.0340 .8295 280 ---- ---- ---- ---- .7620 -.0340 .7960 285 ---- ---- ---- ---- .7295 -.0330 .7625 290 ---- ---- ---- ---- .6980 -.0325 .7305 295 ---- ---- ---- ---- .6675 -.0315 .6990 300 ---- ---- ---- ---- .6375 -.0310 .6685 305 ---- ---- ---- ---- .6085 -.0305 .6390 310 ---- ---- ---- ---- .5810 -.0295 .6105 315 ---- ---- ---- ---- .5540 -.0285 .5825 320 ---- ---- ---- ---- .5280 -.0280 .5560 325 ---- ---- ---- ---- .5030 -.0270 .5300 330 ---- ---- ---- ---- .4790 -.0260 .5050 335 ---- ---- ---- ---- .4560 -.0250 .4810 340 ---- ---- ---- ---- .4340 -.0240 .4580 345 ---- ---- ---- ---- .4130 -.0230 .4360 350 ---- ---- ---- ---- .3925 -.0225 .4150 15 355 ---- ---- ---- ---- .3735 -.0215 .3950 360 ---- ---- ---- ---- .3550 -.0210 .3760 365 ---- ---- ---- ---- .3375 -.0200 .3575 370 ---- ---- ---- ---- .3205 -.0200 .3405 375 ---- ---- ---- ---- .3045 -.0195 .3240 380 ---- ---- ---- ---- .2895 -.0190 .3085 385 ---- ---- ---- ---- .2750 -.0190 .2940 390 ---- ---- ---- ---- .2610 -.0190 .2800 395 ---- ---- ---- ---- .2480 -.0185 .2665 400 ---- ---- ---- ---- .2355 -.0185 .2540 405 ---- ---- ---- ---- .2235 -.0185 .2420 410 ---- ---- ---- ---- .2125 -.0180 .2305 415 ---- ---- ---- ---- .2015 -.0185 .2200 420 ---- ---- ---- ---- .1915 -.0185 .2100 425 ---- ---- ---- ---- .1815 -.0185 .2000 430 ---- ---- ---- ---- .1725 -.0185 .1910 435 ---- ---- ---- ---- .1635 -.0190 .1825 440 ---- ---- ---- ---- .1555 -.0185 .1740 445 ---- ---- ---- ---- .1475 -.0185 .1660 450 ---- ---- ---- ---- .1395 -.0190 .1585 455 ---- ---- ---- ---- .1325 -.0190 .1515 460 ---- ---- ---- ---- .1255 -.0190 .1445 465 ---- ---- ---- ---- .1195 -.0185 .1380 470 ---- ---- ---- ---- .1130 -.0190 .1320 475 ---- ---- ---- ---- .1075 -.0185 .1260 480 ---- ---- ---- ---- .1015 -.0190 .1205 485 ---- ---- ---- ---- .0965 -.0185 .1150 490 ---- ---- ---- ---- .0915 -.0185 .1100 495 ---- ---- ---- ---- .0865 -.0190 .1055 500 ---- ---- ---- ---- .0820 -.0190 .1010 45 505 ---- ---- ---- ---- .0780 -.0185 .0965 510 ---- ---- ---- ---- .0740 -.0185 .0925 515 ---- ---- ---- ---- .0700 -.0185 .0885 520 ---- ---- ---- ---- .0665 -.0180 .0845 525 ---- ---- ---- ---- .0630 -.0180 .0810 530 ---- ---- ---- ---- .0600 -.0175 .0775 535 ---- ---- ---- ---- .0565 -.0180 .0745 540 ---- ---- ---- ---- .0540 -.0170 .0710 545 ---- ---- ---- ---- .0510 -.0170 .0680 550 ---- ---- ---- ---- .0485 -.0170 .0655 555 ---- ---- ---- ---- .0460 -.0165 .0625 560 ---- ---- ---- ---- .0435 -.0165 .0600 565 ---- ---- ---- ---- .0415 -.0160 .0575 570 ---- ---- ---- ---- .0390 -.0165 .0555 575 ---- ---- ---- ---- .0370 -.0160 .0530 600 ---- ---- ---- ---- .0285 -.0150 .0435 625 ---- ---- ---- ---- .0220 -.0140 .0360 650 ---- ---- ---- ---- .0170 -.0130 .0300 675 ---- ---- ---- ---- .0130 -.0120 .0250 700 ---- ---- ---- ---- .0105 -.0105 .0210 725 ---- ---- ---- ---- .0080 -.0100 .0180 750 ---- ---- ---- ---- .0065 -.0085 .0150 775 ---- ---- ---- ---- .0050 -.0080 .0130 800 ---- ---- ---- ---- .0040 -.0075 .0115 825 ---- ---- ---- ---- .0030 -.0070 .0100 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.1500 -.0295 3.1795 050 ---- ---- ---- ---- 2.9000 -.0295 2.9295 075 ---- ---- ---- ---- 2.6500 -.0295 2.6795 100 ---- ---- ---- ---- 2.4000 -.0295 2.4295 125 ---- ---- ---- ---- 2.1500 -.0295 2.1795 150 ---- ---- ---- ---- 1.9000 -.0295 1.9295 175 ---- ---- ---- ---- 1.6500 -.0295 1.6795 200 ---- ---- ---- ---- 1.4055 -.0335 1.4390 220 ---- ---- ---- ---- 1.2265 -.0350 1.2615 225 ---- ---- ---- ---- 1.1835 -.0355 1.2190 230 ---- ---- ---- ---- 1.1420 -.0355 1.1775 235 ---- ---- ---- ---- 1.1010 -.0360 1.1370 240 ---- ---- ---- ---- 1.0610 -.0360 1.0970 245 ---- ---- ---- ---- 1.0220 -.0360 1.0580 250 ---- ---- ---- ---- .9835 -.0360 1.0195 255 ---- ---- ---- ---- .9465 -.0355 .9820 260 ---- ---- ---- ---- .9100 -.0355 .9455 265 ---- ---- ---- ---- .8740 -.0355 .9095 270 ---- ---- ---- ---- .8395 -.0350 .8745 275 ---- ---- ---- ---- .8055 -.0345 .8400 280 ---- ---- ---- ---- .7725 -.0340 .8065 285 ---- ---- ---- ---- .7405 -.0335 .7740 290 ---- ---- ---- ---- .7095 -.0325 .7420 295 ---- ---- ---- ---- .6790 -.0325 .7115 300 ---- ---- ---- ---- .6495 -.0315 .6810 305 ---- ---- ---- ---- .6210 -.0310 .6520 310 ---- ---- ---- ---- .5935 -.0300 .6235 315 ---- ---- ---- ---- .5670 -.0290 .5960 320 ---- ---- ---- ---- .5415 -.0280 .5695 325 ---- ---- ---- ---- .5165 -.0275 .5440 330 ---- ---- ---- ---- .4930 -.0265 .5195 335 ---- ---- ---- ---- .4700 -.0255 .4955 340 ---- ---- ---- ---- .4480 -.0250 .4730 345 ---- ---- ---- ---- .4270 -.0245 .4515 350 ---- ---- ---- ---- .4070 -.0235 .4305 355 ---- ---- ---- ---- .3880 -.0225 .4105 360 ---- ---- ---- ---- .3695 -.0220 .3915 365 ---- ---- ---- ---- .3520 -.0210 .3730 370 ---- ---- ---- ---- .3350 -.0210 .3560 375 ---- ---- ---- ---- .3190 -.0200 .3390 380 ---- ---- ---- ---- .3040 -.0195 .3235 385 ---- ---- ---- ---- .2890 -.0195 .3085 390 ---- ---- ---- ---- .2755 -.0185 .2940 395 ---- ---- ---- ---- .2620 -.0185 .2805 400 ---- ---- ---- ---- .2495 -.0180 .2675 405 ---- ---- ---- ---- .2375 -.0175 .2550 410 ---- ---- ---- ---- .2260 -.0170 .2430 415 ---- ---- ---- ---- .2150 -.0170 .2320 420 ---- ---- ---- ---- .2045 -.0170 .2215 425 ---- ---- ---- ---- .1950 -.0160 .2110 430 ---- ---- ---- ---- .1855 -.0160 .2015 435 ---- ---- ---- ---- .1765 -.0160 .1925 440 ---- ---- ---- ---- .1680 -.0155 .1835 445 ---- ---- ---- ---- .1595 -.0155 .1750 450 ---- ---- ---- ---- .1520 -.0150 .1670 455 ---- ---- ---- ---- .1445 -.0150 .1595 460 ---- ---- ---- ---- .1375 -.0150 .1525 465 ---- ---- ---- ---- .1305 -.0150 .1455 470 ---- ---- ---- ---- .1240 -.0150 .1390 475 ---- ---- ---- ---- .1180 -.0145 .1325 480 ---- ---- ---- ---- .1125 -.0140 .1265 485 ---- ---- ---- ---- .1070 -.0140 .1210 490 ---- ---- ---- ---- .1015 -.0140 .1155 495 ---- ---- ---- ---- .0965 -.0135 .1100 500 ---- ---- ---- ---- .0920 -.0135 .1055 505 ---- ---- ---- ---- .0875 -.0130 .1005 510 ---- ---- ---- ---- .0830 -.0130 .0960 515 ---- ---- ---- ---- .0790 -.0130 .0920 520 ---- ---- ---- ---- .0750 -.0125 .0875 525 ---- ---- ---- ---- .0715 -.0125 .0840 530 ---- ---- ---- ---- .0680 -.0120 .0800 535 ---- ---- ---- ---- .0645 -.0120 .0765 540 ---- ---- ---- ---- .0615 -.0115 .0730 545 ---- ---- ---- ---- .0585 -.0115 .0700 550 ---- ---- ---- ---- .0555 -.0115 .0670 555 ---- ---- ---- ---- .0530 -.0110 .0640 560 ---- ---- ---- ---- .0505 -.0110 .0615 565 ---- ---- ---- ---- .0480 -.0105 .0585 570 ---- ---- ---- ---- .0455 -.0105 .0560 575 ---- ---- ---- ---- .0435 -.0100 .0535 600 ---- ---- ---- ---- .0340 -.0090 .0430 625 ---- ---- ---- ---- .0265 -.0085 .0350 650 ---- ---- ---- ---- .0210 -.0075 .0285 675 ---- ---- ---- ---- .0165 -.0065 .0230 700 ---- ---- ---- ---- .0130 -.0060 .0190 725 ---- ---- ---- ---- .0100 -.0055 .0155 750 ---- ---- ---- ---- .0080 -.0050 .0130 775 ---- ---- ---- ---- .0065 -.0045 .0110 800 ---- ---- ---- ---- .0050 -.0040 .0090 825 ---- ---- ---- ---- .0040 -.0035 .0075 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1500 -.0295 3.1795 050 ---- ---- ---- ---- 2.9000 -.0295 2.9295 075 ---- ---- ---- ---- 2.6500 -.0295 2.6795 100 ---- ---- ---- ---- 2.4000 -.0295 2.4295 125 ---- ---- ---- ---- 2.1500 -.0295 2.1795 150 ---- ---- ---- ---- 1.9000 -.0295 1.9295 175 ---- ---- ---- ---- 1.6500 -.0295 1.6795 200 ---- ---- ---- ---- 1.4075 -.0320 1.4395 220 ---- ---- ---- ---- 1.2305 -.0335 1.2640 225 ---- ---- ---- ---- 1.1885 -.0335 1.2220 230 ---- ---- ---- ---- 1.1475 -.0335 1.1810 235 ---- ---- ---- ---- 1.1070 -.0340 1.1410 240 ---- ---- ---- ---- 1.0675 -.0340 1.1015 245 ---- ---- ---- ---- 1.0290 -.0340 1.0630 250 ---- ---- ---- ---- .9915 -.0340 1.0255 255 ---- ---- ---- ---- .9545 -.0340 .9885 260 ---- ---- ---- ---- .9185 -.0340 .9525 265 ---- ---- ---- ---- .8835 -.0335 .9170 270 ---- ---- ---- ---- .8495 -.0330 .8825 275 ---- ---- ---- ---- .8160 -.0330 .8490 280 ---- ---- ---- ---- .7835 -.0325 .8160 285 ---- ---- ---- ---- .7520 -.0320 .7840 290 ---- ---- ---- ---- .7210 -.0320 .7530 295 ---- ---- ---- ---- .6910 -.0315 .7225 300 ---- ---- ---- ---- .6620 -.0310 .6930 305 ---- ---- ---- ---- .6340 -.0305 .6645 310 ---- ---- ---- ---- .6070 -.0300 .6370 315 ---- ---- ---- ---- .5805 -.0295 .6100 320 ---- ---- ---- ---- .5550 -.0290 .5840 325 ---- ---- ---- ---- .5305 -.0285 .5590 330 ---- ---- ---- ---- .5070 -.0280 .5350 335 ---- ---- ---- ---- .4845 -.0270 .5115 340 ---- ---- ---- ---- .4625 -.0270 .4895 345 ---- ---- ---- ---- .4415 -.0265 .4680 350 ---- ---- ---- ---- .4215 -.0255 .4470 355 ---- ---- ---- ---- .4025 -.0250 .4275 360 ---- ---- ---- ---- .3840 -.0245 .4085 365 ---- ---- ---- ---- .3665 -.0240 .3905 370 ---- ---- ---- ---- .3500 -.0230 .3730 375 ---- ---- ---- ---- .3340 -.0225 .3565 380 ---- ---- ---- ---- .3185 -.0220 .3405 385 ---- ---- ---- ---- .3040 -.0215 .3255 390 ---- ---- ---- ---- .2900 -.0210 .3110 395 ---- ---- ---- ---- .2765 -.0205 .2970 400 ---- ---- ---- ---- .2640 -.0195 .2835 405 ---- ---- ---- ---- .2520 -.0190 .2710 410 ---- ---- ---- ---- .2400 -.0190 .2590 415 ---- ---- ---- ---- .2290 -.0185 .2475 420 ---- ---- ---- ---- .2185 -.0180 .2365 425 ---- ---- ---- ---- .2085 -.0175 .2260 430 ---- ---- ---- ---- .1990 -.0175 .2165 435 ---- ---- ---- ---- .1895 -.0175 .2070 440 ---- ---- ---- ---- .1810 -.0165 .1975 445 ---- ---- ---- ---- .1725 -.0165 .1890 450 ---- ---- ---- ---- .1645 -.0165 .1810 455 ---- ---- ---- ---- .1570 -.0160 .1730 460 ---- ---- ---- ---- .1495 -.0160 .1655 465 ---- ---- ---- ---- .1425 -.0155 .1580 470 ---- ---- ---- ---- .1360 -.0150 .1510 475 ---- ---- ---- ---- .1295 -.0150 .1445 480 ---- ---- ---- ---- .1235 -.0150 .1385 485 ---- ---- ---- ---- .1175 -.0150 .1325 490 ---- ---- ---- ---- .1120 -.0145 .1265 495 ---- ---- ---- ---- .1070 -.0140 .1210 500 ---- ---- ---- ---- .1020 -.0140 .1160 505 ---- ---- ---- ---- .0975 -.0135 .1110 510 ---- ---- ---- ---- .0925 -.0135 .1060 515 ---- ---- ---- ---- .0885 -.0130 .1015 520 ---- ---- ---- ---- .0845 -.0125 .0970 525 ---- ---- ---- ---- .0805 -.0125 .0930 530 ---- ---- ---- ---- .0765 -.0125 .0890 535 ---- ---- ---- ---- .0730 -.0125 .0855 540 ---- ---- ---- ---- .0695 -.0120 .0815 545 ---- ---- ---- ---- .0665 -.0115 .0780 550 ---- ---- ---- ---- .0635 -.0115 .0750 555 ---- ---- ---- ---- .0605 -.0115 .0720 575 ---- ---- ---- ---- .0500 -.0105 .0605 600 ---- ---- ---- ---- .0395 -.0095 .0490 625 ---- ---- ---- ---- .0315 -.0085 .0400 650 ---- ---- ---- ---- .0250 -.0075 .0325 675 ---- ---- ---- ---- .0200 -.0065 .0265 700 ---- ---- ---- ---- .0160 -.0060 .0220 725 ---- ---- ---- ---- .0130 -.0050 .0180 750 ---- ---- ---- ---- .0105 -.0045 .0150 775 ---- ---- ---- ---- .0085 -.0040 .0125 800 ---- ---- ---- ---- .0070 -.0035 .0105 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1505 -.0295 3.1800 050 ---- ---- ---- ---- 2.9005 -.0295 2.9300 075 ---- ---- ---- ---- 2.6505 -.0295 2.6800 100 ---- ---- ---- ---- 2.4005 -.0295 2.4300 125 ---- ---- ---- ---- 2.1505 -.0295 2.1800 150 ---- ---- ---- ---- 1.9005 -.0295 1.9300 175 ---- ---- ---- ---- 1.6505 -.0295 1.6800 200 ---- ---- ---- ---- 1.4100 -.0325 1.4425 225 ---- ---- ---- ---- 1.1935 -.0340 1.2275 230 ---- ---- ---- ---- 1.1525 -.0345 1.1870 235 ---- ---- ---- ---- 1.1130 -.0340 1.1470 240 ---- ---- ---- ---- 1.0740 -.0345 1.1085 245 ---- ---- ---- ---- 1.0360 -.0340 1.0700 250 ---- ---- ---- ---- .9985 -.0345 1.0330 255 ---- ---- ---- ---- .9620 -.0345 .9965 260 ---- ---- ---- ---- .9265 -.0345 .9610 265 ---- ---- ---- ---- .8920 -.0340 .9260 270 ---- ---- ---- ---- .8580 -.0340 .8920 275 ---- ---- ---- ---- .8255 -.0330 .8585 280 ---- ---- ---- ---- .7930 -.0330 .8260 285 ---- ---- ---- ---- .7620 -.0325 .7945 290 ---- ---- ---- ---- .7315 -.0325 .7640 295 ---- ---- ---- ---- .7020 -.0320 .7340 300 ---- ---- ---- ---- .6730 -.0315 .7045 305 ---- ---- ---- ---- .6455 -.0305 .6760 310 ---- ---- ---- ---- .6185 -.0305 .6490 315 ---- ---- ---- ---- .5920 -.0300 .6220 320 ---- ---- ---- ---- .5670 -.0295 .5965 325 ---- ---- ---- ---- .5425 -.0290 .5715 330 ---- ---- ---- ---- .5190 -.0285 .5475 335 ---- ---- ---- ---- .4965 -.0280 .5245 340 ---- ---- ---- ---- .4750 -.0270 .5020 345 ---- ---- ---- ---- .4545 -.0260 .4805 350 ---- ---- ---- ---- .4345 -.0255 .4600 355 ---- ---- ---- ---- .4155 -.0250 .4405 360 ---- ---- ---- ---- .3970 -.0245 .4215 365 ---- ---- ---- ---- .3795 -.0235 .4030 370 ---- ---- ---- ---- .3625 -.0235 .3860 375 ---- ---- ---- ---- .3465 -.0225 .3690 380 ---- ---- ---- ---- .3315 -.0215 .3530 385 ---- ---- ---- ---- .3165 -.0215 .3380 390 ---- ---- ---- ---- .3025 -.0210 .3235 395 ---- ---- ---- ---- .2890 -.0205 .3095 400 ---- ---- ---- ---- .2765 -.0195 .2960 405 ---- ---- ---- ---- .2640 -.0195 .2835 410 ---- ---- ---- ---- .2525 -.0185 .2710 415 ---- ---- ---- ---- .2410 -.0185 .2595 420 ---- ---- ---- ---- .2305 -.0180 .2485 425 ---- ---- ---- ---- .2205 -.0175 .2380 430 ---- ---- ---- ---- .2105 -.0170 .2275 435 ---- ---- ---- ---- .2010 -.0170 .2180 440 ---- ---- ---- ---- .1920 -.0170 .2090 445 ---- ---- ---- ---- .1835 -.0165 .2000 450 ---- ---- ---- ---- .1755 -.0160 .1915 455 ---- ---- ---- ---- .1675 -.0160 .1835 460 ---- ---- ---- ---- .1600 -.0160 .1760 465 ---- ---- ---- ---- .1530 -.0155 .1685 470 ---- ---- ---- ---- .1460 -.0155 .1615 475 ---- ---- ---- ---- .1395 -.0150 .1545 480 ---- ---- ---- ---- .1335 -.0145 .1480 485 ---- ---- ---- ---- .1275 -.0145 .1420 490 ---- ---- ---- ---- .1215 -.0145 .1360 495 ---- ---- ---- ---- .1160 -.0145 .1305 500 ---- ---- ---- ---- .1110 -.0140 .1250 505 ---- ---- ---- ---- .1060 -.0140 .1200 510 ---- ---- ---- ---- .1015 -.0135 .1150 515 ---- ---- ---- ---- .0970 -.0130 .1100 520 ---- ---- ---- ---- .0925 -.0130 .1055 525 ---- ---- ---- ---- .0885 -.0130 .1015 530 ---- ---- ---- ---- .0845 -.0125 .0970 535 ---- ---- ---- ---- .0810 -.0120 .0930 540 ---- ---- ---- ---- .0770 -.0125 .0895 545 ---- ---- ---- ---- .0740 -.0115 .0855 550 ---- ---- ---- ---- .0705 -.0120 .0825 555 ---- ---- ---- ---- .0675 -.0115 .0790 575 ---- ---- ---- ---- .0565 -.0105 .0670 600 ---- ---- ---- ---- .0450 -.0100 .0550 625 ---- ---- ---- ---- .0360 -.0090 .0450 650 ---- ---- ---- ---- .0290 -.0080 .0370 675 ---- ---- ---- ---- .0235 -.0070 .0305 700 ---- ---- ---- ---- .0190 -.0065 .0255 725 ---- ---- ---- ---- .0155 -.0055 .0210 750 ---- ---- ---- ---- .0125 -.0055 .0180 775 ---- ---- ---- ---- .0105 -.0045 .0150 800 ---- ---- ---- ---- .0085 -.0040 .0125 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1505 -.0295 3.1800 050 ---- ---- ---- ---- 2.9005 -.0295 2.9300 075 ---- ---- ---- ---- 2.6505 -.0295 2.6800 100 ---- ---- ---- ---- 2.4005 -.0295 2.4300 125 ---- ---- ---- ---- 2.1505 -.0295 2.1800 150 ---- ---- ---- ---- 1.9005 -.0295 1.9300 175 ---- ---- ---- ---- 1.6505 -.0295 1.6800 200 ---- ---- ---- ---- 1.4125 -.0325 1.4450 225 ---- ---- ---- ---- 1.1985 -.0340 1.2325 230 ---- ---- ---- ---- 1.1580 -.0345 1.1925 235 ---- ---- ---- ---- 1.1190 -.0340 1.1530 240 ---- ---- ---- ---- 1.0805 -.0345 1.1150 245 ---- ---- ---- ---- 1.0425 -.0345 1.0770 250 ---- ---- ---- ---- 1.0060 -.0345 1.0405 255 ---- ---- ---- ---- .9700 -.0345 1.0045 260 ---- ---- ---- ---- .9350 -.0340 .9690 265 ---- ---- ---- ---- .9010 -.0340 .9350 270 ---- ---- ---- ---- .8675 -.0335 .9010 275 ---- ---- ---- ---- .8350 -.0335 .8685 280 ---- ---- ---- ---- .8030 -.0335 .8365 285 ---- ---- ---- ---- .7720 -.0330 .8050 290 ---- ---- ---- ---- .7420 -.0325 .7745 295 ---- ---- ---- ---- .7130 -.0320 .7450 300 ---- ---- ---- ---- .6845 -.0315 .7160 305 ---- ---- ---- ---- .6570 -.0310 .6880 310 ---- ---- ---- ---- .6300 -.0310 .6610 315 ---- ---- ---- ---- .6045 -.0300 .6345 320 ---- ---- ---- ---- .5795 -.0295 .6090 325 ---- ---- ---- ---- .5550 -.0295 .5845 330 ---- ---- ---- ---- .5320 -.0285 .5605 335 ---- ---- ---- ---- .5095 -.0280 .5375 340 ---- ---- ---- ---- .4880 -.0275 .5155 345 ---- ---- ---- ---- .4675 -.0265 .4940 350 ---- ---- ---- ---- .4475 -.0260 .4735 355 ---- ---- ---- ---- .4285 -.0255 .4540 360 ---- ---- ---- ---- .4105 -.0245 .4350 365 ---- ---- ---- ---- .3930 -.0240 .4170 370 ---- ---- ---- ---- .3760 -.0235 .3995 375 ---- ---- ---- ---- .3600 -.0230 .3830 380 ---- ---- ---- ---- .3445 -.0225 .3670 385 ---- ---- ---- ---- .3300 -.0215 .3515 390 ---- ---- ---- ---- .3160 -.0210 .3370 395 ---- ---- ---- ---- .3025 -.0205 .3230 400 ---- ---- ---- ---- .2895 -.0200 .3095 405 ---- ---- ---- ---- .2770 -.0200 .2970 410 ---- ---- ---- ---- .2655 -.0190 .2845 415 ---- ---- ---- ---- .2540 -.0190 .2730 420 ---- ---- ---- ---- .2435 -.0180 .2615 425 ---- ---- ---- ---- .2330 -.0180 .2510 430 ---- ---- ---- ---- .2230 -.0175 .2405 435 ---- ---- ---- ---- .2135 -.0175 .2310 440 ---- ---- ---- ---- .2045 -.0170 .2215 445 ---- ---- ---- ---- .1955 -.0170 .2125 450 ---- ---- ---- ---- .1870 -.0170 .2040 455 ---- ---- ---- ---- .1790 -.0165 .1955 460 ---- ---- ---- ---- .1715 -.0165 .1880 465 ---- ---- ---- ---- .1640 -.0165 .1805 470 ---- ---- ---- ---- .1570 -.0160 .1730 475 ---- ---- ---- ---- .1505 -.0155 .1660 480 ---- ---- ---- ---- .1440 -.0155 .1595 500 ---- ---- ---- ---- .1210 -.0145 .1355 525 ---- ---- ---- ---- .0975 -.0135 .1110 550 ---- ---- ---- ---- .0785 -.0125 .0910 575 ---- ---- ---- ---- .0635 -.0110 .0745 600 ---- ---- ---- ---- .0510 -.0105 .0615 625 ---- ---- ---- ---- .0415 -.0095 .0510 650 ---- ---- ---- ---- .0335 -.0090 .0425 675 ---- ---- ---- ---- .0275 -.0080 .0355 700 ---- ---- ---- ---- .0225 -.0070 .0295 725 ---- ---- ---- ---- .0185 -.0065 .0250 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1500 -.0295 3.1795 050 ---- ---- ---- ---- 2.9000 -.0295 2.9295 075 ---- ---- ---- ---- 2.6500 -.0295 2.6795 100 ---- ---- ---- ---- 2.4000 -.0295 2.4295 125 ---- ---- ---- ---- 2.1500 -.0295 2.1795 150 ---- ---- ---- ---- 1.9000 -.0295 1.9295 175 ---- ---- ---- ---- 1.6500 -.0300 1.6800 200 ---- ---- ---- ---- 1.4145 -.0330 1.4475 225 ---- ---- ---- ---- 1.2030 -.0345 1.2375 230 ---- ---- ---- ---- 1.1635 -.0345 1.1980 235 ---- ---- ---- ---- 1.1245 -.0350 1.1595 240 ---- ---- ---- ---- 1.0865 -.0350 1.1215 245 ---- ---- ---- ---- 1.0495 -.0350 1.0845 250 ---- ---- ---- ---- 1.0135 -.0345 1.0480 255 ---- ---- ---- ---- .9780 -.0345 1.0125 260 ---- ---- ---- ---- .9435 -.0345 .9780 265 ---- ---- ---- ---- .9095 -.0345 .9440 270 ---- ---- ---- ---- .8765 -.0340 .9105 275 ---- ---- ---- ---- .8445 -.0340 .8785 280 ---- ---- ---- ---- .8130 -.0335 .8465 285 ---- ---- ---- ---- .7825 -.0335 .8160 290 ---- ---- ---- ---- .7530 -.0325 .7855 295 ---- ---- ---- ---- .7240 -.0325 .7565 300 ---- ---- ---- ---- .6960 -.0320 .7280 305 ---- ---- ---- ---- .6685 -.0315 .7000 310 ---- ---- ---- ---- .6420 -.0310 .6730 315 ---- ---- ---- ---- .6165 -.0305 .6470 320 ---- ---- ---- ---- .5915 -.0305 .6220 325 ---- ---- ---- ---- .5680 -.0295 .5975 330 ---- ---- ---- ---- .5450 -.0285 .5735 335 ---- ---- ---- ---- .5225 -.0285 .5510 340 ---- ---- ---- ---- .5010 -.0275 .5285 345 ---- ---- ---- ---- .4805 -.0270 .5075 350 ---- ---- ---- ---- .4610 -.0260 .4870 355 ---- ---- ---- ---- .4420 -.0255 .4675 360 ---- ---- ---- ---- .4240 -.0245 .4485 365 ---- ---- ---- ---- .4065 -.0240 .4305 370 ---- ---- ---- ---- .3895 -.0235 .4130 375 ---- ---- ---- ---- .3735 -.0225 .3960 380 ---- ---- ---- ---- .3580 -.0220 .3800 385 ---- ---- ---- ---- .3435 -.0210 .3645 390 ---- ---- ---- ---- .3295 -.0205 .3500 395 ---- ---- ---- ---- .3160 -.0195 .3355 400 ---- ---- ---- ---- .3030 -.0190 .3220 405 ---- ---- ---- ---- .2905 -.0185 .3090 410 ---- ---- ---- ---- .2785 -.0180 .2965 415 ---- ---- ---- ---- .2670 -.0180 .2850 420 ---- ---- ---- ---- .2565 -.0170 .2735 425 ---- ---- ---- ---- .2460 -.0165 .2625 430 ---- ---- ---- ---- .2355 -.0165 .2520 435 ---- ---- ---- ---- .2260 -.0160 .2420 440 ---- ---- ---- ---- .2170 -.0155 .2325 445 ---- ---- ---- ---- .2080 -.0150 .2230 450 ---- ---- ---- ---- .1995 -.0150 .2145 455 ---- ---- ---- ---- .1910 -.0150 .2060 460 ---- ---- ---- ---- .1835 -.0145 .1980 465 ---- ---- ---- ---- .1760 -.0140 .1900 470 ---- ---- ---- ---- .1685 -.0140 .1825 475 ---- ---- ---- ---- .1620 -.0135 .1755 500 ---- ---- ---- ---- .1315 -.0125 .1440 525 ---- ---- ---- ---- .1065 -.0120 .1185 550 ---- ---- ---- ---- .0870 -.0105 .0975 575 ---- ---- ---- ---- .0710 -.0095 .0805 600 ---- ---- ---- ---- .0580 -.0085 .0665 625 ---- ---- ---- ---- .0475 -.0080 .0555 650 ---- ---- ---- ---- .0390 -.0070 .0460 675 ---- ---- ---- ---- .0320 -.0065 .0385 700 ---- ---- ---- ---- .0265 -.0060 .0325 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1500 -.0295 3.1795 050 ---- ---- ---- ---- 2.9000 -.0295 2.9295 075 ---- ---- ---- ---- 2.6500 -.0295 2.6795 100 ---- ---- ---- ---- 2.4000 -.0295 2.4295 125 ---- ---- ---- ---- 2.1500 -.0295 2.1795 150 ---- ---- ---- ---- 1.9000 -.0295 1.9295 175 ---- ---- ---- ---- 1.6500 -.0305 1.6805 200 ---- ---- ---- ---- 1.4170 -.0330 1.4500 225 ---- ---- ---- ---- 1.2075 -.0345 1.2420 230 ---- ---- ---- ---- 1.1685 -.0345 1.2030 235 ---- ---- ---- ---- 1.1300 -.0350 1.1650 240 ---- ---- ---- ---- 1.0925 -.0350 1.1275 245 ---- ---- ---- ---- 1.0555 -.0350 1.0905 250 ---- ---- ---- ---- 1.0200 -.0345 1.0545 255 ---- ---- ---- ---- .9850 -.0345 1.0195 260 ---- ---- ---- ---- .9505 -.0345 .9850 265 ---- ---- ---- ---- .9170 -.0345 .9515 270 ---- ---- ---- ---- .8845 -.0345 .9190 275 ---- ---- ---- ---- .8525 -.0340 .8865 280 ---- ---- ---- ---- .8215 -.0340 .8555 285 ---- ---- ---- ---- .7915 -.0335 .8250 290 ---- ---- ---- ---- .7620 -.0330 .7950 295 ---- ---- ---- ---- .7335 -.0325 .7660 300 ---- ---- ---- ---- .7055 -.0320 .7375 305 ---- ---- ---- ---- .6785 -.0320 .7105 310 ---- ---- ---- ---- .6520 -.0315 .6835 315 ---- ---- ---- ---- .6270 -.0305 .6575 320 ---- ---- ---- ---- .6020 -.0305 .6325 325 ---- ---- ---- ---- .5785 -.0295 .6080 330 ---- ---- ---- ---- .5555 -.0290 .5845 335 ---- ---- ---- ---- .5335 -.0285 .5620 340 ---- ---- ---- ---- .5120 -.0280 .5400 345 ---- ---- ---- ---- .4920 -.0270 .5190 350 ---- ---- ---- ---- .4720 -.0265 .4985 355 ---- ---- ---- ---- .4530 -.0260 .4790 360 ---- ---- ---- ---- .4350 -.0250 .4600 365 ---- ---- ---- ---- .4175 -.0245 .4420 370 ---- ---- ---- ---- .4010 -.0235 .4245 375 ---- ---- ---- ---- .3850 -.0225 .4075 380 ---- ---- ---- ---- .3695 -.0220 .3915 385 ---- ---- ---- ---- .3550 -.0210 .3760 390 ---- ---- ---- ---- .3405 -.0205 .3610 395 ---- ---- ---- ---- .3270 -.0200 .3470 400 ---- ---- ---- ---- .3140 -.0190 .3330 405 ---- ---- ---- ---- .3015 -.0185 .3200 410 ---- ---- ---- ---- .2895 -.0180 .3075 415 ---- ---- ---- ---- .2785 -.0170 .2955 420 ---- ---- ---- ---- .2675 -.0165 .2840 425 ---- ---- ---- ---- .2565 -.0165 .2730 430 ---- ---- ---- ---- .2465 -.0160 .2625 435 ---- ---- ---- ---- .2365 -.0155 .2520 440 ---- ---- ---- ---- .2275 -.0150 .2425 445 ---- ---- ---- ---- .2185 -.0145 .2330 450 ---- ---- ---- ---- .2095 -.0145 .2240 455 ---- ---- ---- ---- .2015 -.0140 .2155 460 ---- ---- ---- ---- .1935 -.0140 .2075 465 ---- ---- ---- ---- .1860 -.0135 .1995 470 ---- ---- ---- ---- .1785 -.0135 .1920 475 ---- ---- ---- ---- .1715 -.0130 .1845 500 ---- ---- ---- ---- .1400 -.0125 .1525 525 ---- ---- ---- ---- .1150 -.0110 .1260 550 ---- ---- ---- ---- .0940 -.0100 .1040 575 ---- ---- ---- ---- .0775 -.0090 .0865 600 ---- ---- ---- ---- .0635 -.0085 .0720 625 ---- ---- ---- ---- .0525 -.0075 .0600 650 ---- ---- ---- ---- .0435 -.0070 .0505 675 ---- ---- ---- ---- .0360 -.0065 .0425 700 ---- ---- ---- ---- .0300 -.0055 .0355 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.1460 -.0295 3.1755 050 ---- ---- ---- ---- 2.8960 -.0295 2.9255 075 ---- ---- ---- ---- 2.6460 -.0295 2.6755 100 ---- ---- ---- ---- 2.3960 -.0295 2.4255 125 ---- ---- ---- ---- 2.1460 -.0295 2.1755 150 ---- ---- ---- ---- 1.8960 -.0295 1.9255 175 ---- ---- ---- ---- 1.6465 -.0305 1.6770 200 ---- ---- ---- ---- 1.4160 -.0320 1.4480 225 ---- ---- ---- ---- 1.2090 -.0335 1.2425 230 ---- ---- ---- ---- 1.1700 -.0335 1.2035 235 ---- ---- ---- ---- 1.1320 -.0340 1.1660 240 ---- ---- ---- ---- 1.0950 -.0340 1.1290 245 ---- ---- ---- ---- 1.0590 -.0335 1.0925 250 ---- ---- ---- ---- 1.0235 -.0335 1.0570 255 ---- ---- ---- ---- .9890 -.0335 1.0225 260 ---- ---- ---- ---- .9550 -.0335 .9885 265 ---- ---- ---- ---- .9220 -.0335 .9555 270 ---- ---- ---- ---- .8900 -.0330 .9230 275 ---- ---- ---- ---- .8585 -.0330 .8915 280 ---- ---- ---- ---- .8280 -.0325 .8605 285 ---- ---- ---- ---- .7980 -.0325 .8305 290 ---- ---- ---- ---- .7690 -.0320 .8010 295 ---- ---- ---- ---- .7405 -.0320 .7725 300 ---- ---- ---- ---- .7130 -.0315 .7445 305 ---- ---- ---- ---- .6860 -.0315 .7175 310 ---- ---- ---- ---- .6600 -.0315 .6915 315 ---- ---- ---- ---- .6350 -.0310 .6660 320 ---- ---- ---- ---- .6105 -.0305 .6410 325 ---- ---- ---- ---- .5870 -.0300 .6170 330 ---- ---- ---- ---- .5645 -.0295 .5940 335 ---- ---- ---- ---- .5425 -.0290 .5715 340 ---- ---- ---- ---- .5215 -.0285 .5500 345 ---- ---- ---- ---- .5010 -.0280 .5290 350 ---- ---- ---- ---- .4815 -.0275 .5090 355 ---- ---- ---- ---- .4630 -.0265 .4895 360 ---- ---- ---- ---- .4450 -.0260 .4710 365 ---- ---- ---- ---- .4275 -.0255 .4530 370 ---- ---- ---- ---- .4110 -.0245 .4355 375 ---- ---- ---- ---- .3950 -.0240 .4190 380 ---- ---- ---- ---- .3795 -.0235 .4030 385 ---- ---- ---- ---- .3650 -.0225 .3875 390 ---- ---- ---- ---- .3510 -.0220 .3730 395 ---- ---- ---- ---- .3375 -.0210 .3585 400 ---- ---- ---- ---- .3245 -.0205 .3450 405 ---- ---- ---- ---- .3120 -.0200 .3320 410 ---- ---- ---- ---- .3000 -.0195 .3195 415 ---- ---- ---- ---- .2885 -.0190 .3075 420 ---- ---- ---- ---- .2775 -.0185 .2960 425 ---- ---- ---- ---- .2665 -.0185 .2850 430 ---- ---- ---- ---- .2565 -.0175 .2740 435 ---- ---- ---- ---- .2465 -.0175 .2640 440 ---- ---- ---- ---- .2370 -.0170 .2540 445 ---- ---- ---- ---- .2280 -.0170 .2450 450 ---- ---- ---- ---- .2195 -.0165 .2360 475 ---- ---- ---- ---- .1805 -.0150 .1955 500 ---- ---- ---- ---- .1485 -.0145 .1630 525 ---- ---- ---- ---- .1225 -.0130 .1355 550 ---- ---- ---- ---- .1015 -.0115 .1130 575 ---- ---- ---- ---- .0840 -.0110 .0950 600 ---- ---- ---- ---- .0695 -.0100 .0795 625 ---- ---- ---- ---- .0580 -.0090 .0670 650 ---- ---- ---- ---- .0485 -.0080 .0565 675 ---- ---- ---- ---- .0405 -.0075 .0480 700 ---- ---- ---- ---- .0340 -.0070 .0410 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.1460 -.0295 3.1755 050 ---- ---- ---- ---- 2.8960 -.0295 2.9255 075 ---- ---- ---- ---- 2.6460 -.0295 2.6755 100 ---- ---- ---- ---- 2.3960 -.0295 2.4255 125 ---- ---- ---- ---- 2.1460 -.0295 2.1755 150 ---- ---- ---- ---- 1.8960 -.0295 1.9255 175 ---- ---- ---- ---- 1.6470 -.0305 1.6775 200 ---- ---- ---- ---- 1.4190 -.0325 1.4515 225 ---- ---- ---- ---- 1.2140 -.0340 1.2480 230 ---- ---- ---- ---- 1.1760 -.0335 1.2095 235 ---- ---- ---- ---- 1.1385 -.0340 1.1725 240 ---- ---- ---- ---- 1.1020 -.0335 1.1355 245 ---- ---- ---- ---- 1.0660 -.0340 1.1000 250 ---- ---- ---- ---- 1.0310 -.0340 1.0650 255 ---- ---- ---- ---- .9970 -.0335 1.0305 260 ---- ---- ---- ---- .9635 -.0335 .9970 265 ---- ---- ---- ---- .9305 -.0340 .9645 270 ---- ---- ---- ---- .8990 -.0335 .9325 275 ---- ---- ---- ---- .8675 -.0335 .9010 280 ---- ---- ---- ---- .8375 -.0330 .8705 285 ---- ---- ---- ---- .8080 -.0325 .8405 290 ---- ---- ---- ---- .7790 -.0325 .8115 295 ---- ---- ---- ---- .7510 -.0325 .7835 300 ---- ---- ---- ---- .7235 -.0320 .7555 305 ---- ---- ---- ---- .6970 -.0320 .7290 310 ---- ---- ---- ---- .6715 -.0315 .7030 315 ---- ---- ---- ---- .6465 -.0310 .6775 320 ---- ---- ---- ---- .6225 -.0305 .6530 325 ---- ---- ---- ---- .5990 -.0300 .6290 330 ---- ---- ---- ---- .5765 -.0295 .6060 335 ---- ---- ---- ---- .5545 -.0295 .5840 340 ---- ---- ---- ---- .5335 -.0290 .5625 345 ---- ---- ---- ---- .5135 -.0280 .5415 350 ---- ---- ---- ---- .4940 -.0275 .5215 355 ---- ---- ---- ---- .4755 -.0265 .5020 360 ---- ---- ---- ---- .4575 -.0260 .4835 365 ---- ---- ---- ---- .4400 -.0255 .4655 370 ---- ---- ---- ---- .4235 -.0250 .4485 375 ---- ---- ---- ---- .4075 -.0240 .4315 380 ---- ---- ---- ---- .3925 -.0230 .4155 385 ---- ---- ---- ---- .3775 -.0230 .4005 390 ---- ---- ---- ---- .3635 -.0220 .3855 395 ---- ---- ---- ---- .3500 -.0215 .3715 400 ---- ---- ---- ---- .3370 -.0205 .3575 405 ---- ---- ---- ---- .3245 -.0200 .3445 410 ---- ---- ---- ---- .3125 -.0195 .3320 415 ---- ---- ---- ---- .3005 -.0190 .3195 420 ---- ---- ---- ---- .2895 -.0185 .3080 425 ---- ---- ---- ---- .2790 -.0180 .2970 430 ---- ---- ---- ---- .2685 -.0175 .2860 435 ---- ---- ---- ---- .2585 -.0175 .2760 440 ---- ---- ---- ---- .2490 -.0170 .2660 445 ---- ---- ---- ---- .2400 -.0165 .2565 450 ---- ---- ---- ---- .2310 -.0160 .2470 475 ---- ---- ---- ---- .1915 -.0150 .2065 500 ---- ---- ---- ---- .1590 -.0135 .1725 525 ---- ---- ---- ---- .1320 -.0125 .1445 550 ---- ---- ---- ---- .1100 -.0110 .1210 575 ---- ---- ---- ---- .0915 -.0105 .1020 600 ---- ---- ---- ---- .0765 -.0095 .0860 625 ---- ---- ---- ---- .0645 -.0080 .0725 650 ---- ---- ---- ---- .0540 -.0075 .0615 675 ---- ---- ---- ---- .0455 -.0070 .0525 700 ---- ---- ---- ---- .0385 -.0060 .0445 TOTAL EST.VOL VOLUME OPEN INT TOTAL 399 4556 52564 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 2 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 1 200 ---- ---- ---- ---- .0005 UNCH .0005 17 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 15 235 ---- ---- ---- ---- .0005 UNCH .0005 108 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 ---- ---- ---- ---- .0005 UNCH .0005 1256 255 ---- ---- ---- ---- .0005 UNCH .0005 10 260 ---- ---- ---- ---- .0005 UNCH .0005 26 265 ---- ---- ---- ---- .0010 +.0005 .0005 14 270 ---- ---- ---- ---- .0010 UNCH .0010 58 275 ---- ---- ---- ---- .0015 +.0005 .0010 1669 280 .0025 .0025 .0025 .0025 .0020 +.0005 2 .0015 657 285 .0020 .0020 .0020 .0020 .0025 +.0005 15 .0020 208 290 ---- .0030B ---- .0030B .0030 +.0005 .0025 1029 295 ---- .0045B ---- .0045B .0040 +.0005 .0035 1 208 300 .0055 .0070B .0055 .0055 .0060 +.0010 2 .0050 25 1885 305 .0090 .0110B .0075 .0080 .0080 +.0010 9 .0070 2126 308 ---- .0135B ---- .0135B .0100 +.0010 .0090 38 309 ---- .0145B ---- .0145B .0105 +.0010 .0095 1 1 310 .0165 .0170 .0110A .0110A .0115 +.0015 5 .0100 8 833 311 .0130 .0170B .0130 .0125A .0125 +.0015 10 .0110 2 312 ---- .0185B ---- .0185B .0135 +.0015 8 .0120 186 313 ---- .0195B ---- .0195B .0145 +.0015 .0130 37 314 ---- .0210B ---- .0210B .0155 +.0015 .0140 13 315 ---- .0225B ---- .0225B .0165 +.0015 220 .0150 216 316 ---- .0245B ---- .0245B .0175 +.0015 .0160 26 317 ---- .0265B ---- .0265B .0190 +.0020 .0170 43 318 ---- .0280B ---- .0280B .0205 +.0020 .0185 66 319 ---- .0305B ---- .0305B .0220 +.0025 .0195 94 320 .0140 .0325B .0140 .0220A .0235 +.0025 2 .0210 21 1637 321 ---- .0345B ---- .0345B .0250 +.0025 .0225 106 322 .0350 .0370B .0255A .0255A .0270 +.0030 1 .0240 10 98 323 ---- .0395B ---- .0395B .0290 +.0035 .0255 10 112 324 ---- .0420B ---- .0420B .0310 +.0040 .0270 43 325 .0340 .0450B .0340 .0340 .0330 +.0040 1 .0290 423 779 326 ---- .0475B ---- .0475B .0355 +.0050 .0305 10 70 327 ---- .0505B ---- .0505B .0375 +.0050 .0325 10 89 328 ---- .0540B ---- .0540B .0400 +.0055 .0345 29 329 ---- .0570B ---- .0570B .0430 +.0060 .0370 1 330 .0555 .0630 .0550 .0560B .0455 +.0065 29 .0390 1 939 331 ---- .0645B ---- .0645B .0485 +.0070 .0415 54 332 ---- .0680B ---- .0680B .0515 +.0075 .0440 1 27 333 ---- .0720B ---- .0720B .0545 +.0080 .0465 55 334 ---- .0765B ---- .0765B .0580 +.0085 .0495 25 335 .0745 .0805B .0745 .0750B .0615 +.0090 13 .0525 468 336 ---- .0855B ---- .0855B .0650 +.0090 .0560 118 337 ---- .0900B ---- .0900B .0690 +.0100 .0590 52 338 .0945 .0950B .0855 .0885B .0730 +.0105 8 .0625 26 339 ---- .1000B ---- .1000B .0775 +.0110 1 .0665 23 340 .0975 .1055B .0805 .0815B .0820 +.0120 209 .0700 112 1499 341 ---- .1105B ---- .1105B .0865 +.0125 .0740 33 342 .1055 .1160B .1055 .1095B .0915 +.0130 10 .0785 28 343 ---- .1220B ---- .1220B .0965 +.0135 .0830 51 344 ---- .1280B ---- .1280B .1020 +.0145 .0875 10 25 345 ---- .1340B ---- .1340B .1075 +.0155 10 .0920 298 346 ---- .1400B ---- .1400B .1130 +.0160 .0970 14 347 ---- .1465B ---- .1465B .1190 +.0170 5 .1020 35 348 ---- .1530B ---- .1530B .1245 +.0175 10 .1070 2 31 349 ---- .1600B ---- .1600B .1305 +.0180 .1125 21 350 ---- .1670B ---- .1670B .1370 +.0190 .1180 695 351 ---- .1735B ---- .1735B .1430 +.0190 .1240 52 352 ---- .1810B ---- .1810B .1495 +.0200 .1295 19 353 ---- .1880B ---- .1880B .1565 +.0210 .1355 10 10 354 ---- .1955B ---- .1955B .1635 +.0215 .1420 44 355 .2030 .2030 .1690 .1685A .1705 +.0220 4 .1485 239 356 ---- .2110B ---- .2110B .1775 +.0225 .1550 357 ---- .2170B ---- .2170B .1850 +.0235 .1615 8 358 ---- .2210B ---- .2210B .1925 +.0245 .1680 17 359 ---- .2300B ---- .2290B .2000 +.0250 .1750 1 360 ---- .2430B ---- .2430B .2080 +.0260 .1820 227 361 ---- .2465B ---- .2455B .2155 +.0260 .1895 362 ---- .2550B ---- .2535B .2235 +.0270 .1965 363 ---- .2630B ---- .2630B .2320 +.0280 .2040 364 ---- .2705B ---- .2685B .2400 +.0280 .2120 365 ---- .2780B ---- .2780B .2480 +.0285 .2195 210 366 ---- .2750B ---- .2750B .2565 +.0290 .2275 367 ---- .2735B ---- .2735B .2650 +.0295 .2355 368 ---- .2795B ---- .2795B .2735 +.0300 .2435 369 ---- .2770B ---- .2735B .2825 +.0310 .2515 370 ---- .3305B ---- .3305B .2910 +.0310 .2600 10 371 ---- .2825B ---- .2770B .3000 +.0320 .2680 372 ---- .2825B ---- .2825B .3090 +.0325 .2765 373 ---- ---- ---- ---- .3180 +.0330 .2850 374 ---- ---- ---- ---- .3270 +.0330 .2940 375 ---- ---- ---- ---- .3360 +.0335 .3025 127 376 ---- ---- ---- ---- .3450 +.0340 .3110 377 ---- ---- ---- ---- .3545 +.0345 .3200 378 ---- ---- ---- ---- .3635 +.0345 .3290 379 ---- ---- ---- ---- .3730 +.0350 .3380 380 ---- .4245B ---- .4245B .3820 +.0350 .3470 34 381 ---- ---- ---- ---- .3915 +.0355 .3560 382 ---- ---- ---- ---- .4010 +.0355 .3655 383 ---- ---- ---- ---- .4100 +.0355 .3745 384 ---- ---- ---- ---- .4195 +.0360 .3835 385 ---- ---- ---- ---- .4290 +.0360 .3930 56 386 ---- ---- ---- ---- .4385 +.0360 .4025 387 ---- ---- ---- ---- .4485 +.0370 .4115 388 ---- ---- ---- ---- .4580 +.0370 .4210 389 ---- ---- ---- ---- .4675 +.0370 .4305 390 ---- .5210B ---- .5210B .4770 +.0370 .4400 87 395 ---- ---- ---- ---- .5260 +.0380 .4880 16 400 ---- .6165B ---- .6165B .5750 +.0385 .5365 1 22 405 .6220 .6220 .6220 .6220 .6245 +.0395 1 .5850 23 410 ---- ---- ---- ---- .6740 +.0400 .6340 2 415 ---- ---- ---- ---- .7235 +.0400 .6835 420 ---- ---- ---- ---- .7735 +.0405 .7330 1 425 ---- ---- ---- ---- .8230 +.0405 .7825 100 430 ---- ---- ---- ---- .8730 +.0410 .8320 19 435 ---- ---- ---- ---- .9230 +.0410 .8820 20 440 ---- ---- ---- ---- .9730 +.0410 .9320 4 445 ---- ---- ---- ---- 1.0230 +.0415 .9815 125 450 ---- ---- ---- ---- 1.0730 +.0415 1.0315 50 455 ---- ---- ---- ---- 1.1230 +.0415 1.0815 460 ---- ---- ---- ---- 1.1730 +.0415 1.1315 465 ---- ---- ---- ---- 1.2230 +.0415 1.1815 470 ---- ---- ---- ---- 1.2730 +.0415 1.2315 5 475 ---- ---- ---- ---- 1.3230 +.0415 1.2815 480 ---- ---- ---- ---- 1.3730 +.0415 1.3315 485 ---- ---- ---- ---- 1.4230 +.0415 1.3815 490 ---- ---- ---- ---- 1.4730 +.0415 1.4315 495 ---- ---- ---- ---- 1.5230 +.0415 1.4815 500 ---- ---- ---- ---- 1.5730 +.0415 1.5315 505 ---- ---- ---- ---- 1.6230 +.0415 1.5815 510 ---- ---- ---- ---- 1.6730 +.0415 1.6315 515 ---- ---- ---- ---- 1.7230 +.0415 1.6815 520 ---- ---- ---- ---- 1.7730 +.0415 1.7315 525 ---- ---- ---- ---- 1.8230 +.0415 1.7815 530 ---- ---- ---- ---- 1.8730 +.0415 1.8315 535 ---- ---- ---- ---- 1.9230 +.0415 1.8815 540 ---- ---- ---- ---- 1.9730 +.0415 1.9315 545 ---- ---- ---- ---- 2.0230 +.0415 1.9815 550 ---- ---- ---- ---- 2.0730 +.0415 2.0315 555 ---- ---- ---- ---- 2.1230 +.0415 2.0815 560 ---- ---- ---- ---- 2.1730 +.0415 2.1315 565 ---- ---- ---- ---- 2.2230 +.0415 2.1815 570 ---- ---- ---- ---- 2.2730 +.0415 2.2315 575 ---- ---- ---- ---- 2.3230 +.0415 2.2815 4 580 ---- ---- ---- ---- 2.3730 +.0415 2.3315 585 ---- ---- ---- ---- 2.4230 +.0415 2.3815 600 ---- ---- ---- ---- 2.5730 +.0415 2.5315 625 ---- ---- ---- ---- 2.8230 +.0415 2.7815 650 ---- ---- ---- ---- 3.0730 +.0415 3.0315 675 ---- ---- ---- ---- 3.3230 +.0415 3.2815 700 ---- ---- ---- ---- 3.5730 +.0415 3.5315 725 ---- ---- ---- ---- 3.8230 +.0415 3.7815 750 ---- ---- ---- ---- 4.0730 +.0415 4.0315 775 ---- ---- ---- ---- 4.3230 +.0415 4.2815 800 ---- ---- ---- ---- 4.5730 +.0415 4.5315 825 ---- ---- ---- ---- 4.8230 +.0415 4.7815 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0010 UNCH .0010 8 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 1 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 2 240 ---- ---- ---- ---- .0035 UNCH .0035 27 245 ---- ---- ---- ---- .0040 UNCH .0040 3 250 ---- ---- ---- ---- .0050 +.0005 .0045 16 255 ---- ---- ---- ---- .0055 UNCH .0055 5 260 ---- ---- ---- ---- .0065 UNCH .0065 8 265 ---- .0080B ---- .0080B .0080 +.0005 .0075 270 ---- .0100B ---- .0100B .0095 +.0005 .0090 15 275 ---- .0130B ---- .0130B .0115 +.0005 .0110 96 280 ---- .0160B ---- .0160B .0140 +.0005 .0135 123 285 ---- .0205B ---- .0205B .0175 +.0015 .0160 12 290 .0215 .0260B .0215 .0215 .0215 +.0015 11 .0200 20 547 295 ---- .0320B ---- .0320B .0265 +.0020 1 .0245 35 300 .0320 .0400B .0320 .0400B .0330 +.0025 11 .0305 10 1039 305 ---- .0490B ---- .0490B .0405 +.0030 .0375 1 65 308 ---- .0555B ---- .0555B .0460 +.0035 .0425 309 ---- .0575B ---- .0575B .0480 +.0035 .0445 10 310 .0590 .0600B .0590 .0600B .0500 +.0035 11 .0465 1 15 311 ---- .0625B ---- .0625B .0520 +.0040 .0480 312 ---- .0650B ---- .0650B .0540 +.0040 .0500 313 ---- .0675B ---- .0675B .0565 +.0040 .0525 1 314 ---- .0705B ---- .0705B .0585 +.0040 .0545 315 ---- .0730B ---- .0730B .0610 +.0045 .0565 11 25 316 ---- .0760B ---- .0760B .0635 +.0045 .0590 11 11 317 ---- .0790B ---- .0790B .0660 +.0050 .0610 20 318 ---- .0820B ---- .0820B .0685 +.0050 .0635 319 ---- .0850B ---- .0850B .0715 +.0055 .0660 320 .0715 .0885B .0710A .0710A .0740 +.0055 1 .0685 587 321 ---- .0915B ---- .0915B .0770 +.0055 .0715 322 ---- .0950B ---- .0950B .0800 +.0060 .0740 323 ---- .0985B ---- .0985B .0830 +.0060 .0770 1 324 ---- .1025B ---- .1025B .0860 +.0060 .0800 325 ---- .1060B ---- .1060B .0895 +.0065 1 .0830 475 326 ---- .1100B ---- .1100B .0925 +.0065 .0860 327 ---- .1140B ---- .1140B .0960 +.0070 .0890 328 ---- .1180B ---- .1180B .0995 +.0070 .0925 8 329 ---- .1220B ---- .1220B .1030 +.0075 .0955 12 330 ---- .1265B ---- .1265B .1070 +.0080 .0990 265 702 331 ---- .1305B ---- .1305B .1105 +.0080 .1025 10 332 ---- .1350B ---- .1350B .1145 +.0080 .1065 333 ---- .1395B ---- .1395B .1185 +.0085 .1100 1 334 ---- .1445B ---- .1445B .1230 +.0090 .1140 6 335 ---- .1490B ---- .1490B .1270 +.0090 10 .1180 8 336 ---- .1540B ---- .1540B .1315 +.0095 .1220 337 ---- .1590B ---- .1590B .1360 +.0100 .1260 338 ---- .1640B ---- .1640B .1410 +.0110 .1300 339 ---- .1695B ---- .1695B .1455 +.0110 .1345 340 ---- .1750B ---- .1750B .1505 +.0115 .1390 99 341 ---- .1805B ---- .1805B .1555 +.0120 .1435 342 ---- .1860B ---- .1860B .1605 +.0125 .1480 6 343 ---- .1915B ---- .1915B .1660 +.0130 .1530 344 ---- .1975B ---- .1975B .1710 +.0130 .1580 345 ---- .2025B ---- .2025B .1765 +.0135 .1630 11 346 ---- .2085B ---- .2085B .1820 +.0140 .1680 13 13 347 ---- .2145B ---- .2145B .1875 +.0145 .1730 348 ---- .2210B ---- .2210B .1935 +.0150 .1785 8 349 ---- .2270B ---- .2270B .1990 +.0150 .1840 10 350 ---- .2335B ---- .2335B .2050 +.0155 .1895 10 405 351 ---- .2400B ---- .2400B .2110 +.0160 .1950 352 ---- .2465B ---- .2465B .2175 +.0170 .2005 353 ---- .2530B ---- .2530B .2235 +.0170 .2065 354 ---- .2600B ---- .2600B .2300 +.0175 .2125 355 ---- .2670B ---- .2670B .2365 +.0180 .2185 16 356 ---- .2740B ---- .2740B .2430 +.0185 .2245 357 ---- .2810B ---- .2810B .2495 +.0185 .2310 6 358 ---- .2880B ---- .2880B .2560 +.0190 .2370 359 ---- .2950B ---- .2950B .2630 +.0195 .2435 360 ---- .3025B ---- .3025B .2700 +.0200 .2500 19 361 ---- .3100B ---- .3100B .2770 +.0205 .2565 362 ---- .3175B ---- .3175B .2840 +.0205 .2635 363 ---- .3250B ---- .3250B .2915 +.0215 .2700 364 ---- .3325B ---- .3325B .2985 +.0215 .2770 365 ---- .3400B ---- .3400B .3060 +.0220 .2840 11 366 ---- .3480B ---- .3480B .3135 +.0225 .2910 367 ---- .3560B ---- .3560B .3210 +.0230 .2980 368 ---- .3635B ---- .3635B .3285 +.0230 .3055 369 ---- .3710B ---- .3710B .3360 +.0235 .3125 370 ---- .3800B ---- .3800B .3435 +.0235 .3200 371 ---- .3835B ---- .3805B .3515 +.0240 .3275 372 ---- .3915B ---- .3915B .3595 +.0245 .3350 375 ---- .4165B ---- .4165B .3835 +.0255 .3580 1 380 ---- .4640B ---- .4640B .4245 +.0265 .3980 1 385 ---- .4805B ---- .4805B .4670 +.0280 .4390 390 ---- .5525B ---- .5525B .5110 +.0295 .4815 2 395 ---- ---- ---- ---- .5560 +.0305 .5255 400 ---- .6445B ---- .6440B .6015 +.0310 .5705 405 ---- ---- ---- ---- .6480 +.0320 .6160 410 ---- ---- ---- ---- .6950 +.0325 .6625 415 ---- ---- ---- ---- .7425 +.0330 .7095 420 ---- .8360B ---- .8355B .7905 +.0335 .7570 425 ---- ---- ---- ---- .8390 +.0345 .8045 430 ---- .9335B ---- .9335B .8875 +.0345 .8530 435 ---- ---- ---- ---- .9365 +.0350 .9015 440 ---- 1.0085B ---- 1.0085B .9855 +.0355 .9500 1 445 ---- ---- ---- ---- 1.0350 +.0360 .9990 450 ---- ---- ---- ---- 1.0845 +.0360 1.0485 1 455 ---- ---- ---- ---- 1.1340 +.0365 1.0975 460 ---- ---- ---- ---- 1.1840 +.0370 1.1470 465 ---- ---- ---- ---- 1.2335 +.0370 1.1965 470 ---- ---- ---- ---- 1.2835 +.0370 1.2465 475 ---- ---- ---- ---- 1.3335 +.0375 1.2960 480 ---- ---- ---- ---- 1.3835 +.0375 1.3460 485 ---- ---- ---- ---- 1.4335 +.0380 1.3955 490 ---- ---- ---- ---- 1.4835 +.0380 1.4455 495 ---- ---- ---- ---- 1.5335 +.0380 1.4955 500 ---- ---- ---- ---- 1.5835 +.0380 1.5455 505 ---- ---- ---- ---- 1.6335 +.0380 1.5955 510 ---- ---- ---- ---- 1.6835 +.0380 1.6455 515 ---- ---- ---- ---- 1.7335 +.0380 1.6955 520 ---- ---- ---- ---- 1.7835 +.0380 1.7455 525 ---- ---- ---- ---- 1.8335 +.0380 1.7955 530 ---- ---- ---- ---- 1.8835 +.0380 1.8455 535 ---- ---- ---- ---- 1.9335 +.0380 1.8955 540 ---- ---- ---- ---- 1.9835 +.0380 1.9455 545 ---- ---- ---- ---- 2.0335 +.0380 1.9955 550 ---- ---- ---- ---- 2.0835 +.0380 2.0455 555 ---- ---- ---- ---- 2.1335 +.0380 2.0955 560 ---- ---- ---- ---- 2.1835 +.0380 2.1455 565 ---- ---- ---- ---- 2.2335 +.0380 2.1955 570 ---- ---- ---- ---- 2.2835 +.0380 2.2455 575 ---- ---- ---- ---- 2.3335 +.0380 2.2955 580 ---- ---- ---- ---- 2.3835 +.0380 2.3455 585 ---- ---- ---- ---- 2.4335 +.0380 2.3955 600 ---- ---- ---- ---- 2.5835 +.0380 2.5455 625 ---- ---- ---- ---- 2.8335 +.0380 2.7955 650 ---- ---- ---- ---- 3.0835 +.0380 3.0455 675 ---- ---- ---- ---- 3.3335 +.0380 3.2955 700 ---- ---- ---- ---- 3.5835 +.0380 3.5455 725 ---- ---- ---- ---- 3.8335 +.0380 3.7955 750 ---- ---- ---- ---- 4.0835 +.0380 4.0455 775 ---- ---- ---- ---- 4.3335 +.0380 4.2955 800 ---- ---- ---- ---- 4.5835 +.0380 4.5455 825 ---- ---- ---- ---- 4.8335 +.0380 4.7955 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0065 +.0005 .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 1 240 ---- .0080B ---- .0080B .0080 +.0005 .0075 245 ---- .0090B ---- .0090B .0095 +.0010 .0085 10 250 ---- .0110B ---- .0110B .0105 +.0005 .0100 1 255 ---- .0130B ---- .0130B .0125 +.0010 .0115 2 260 ---- .0155B ---- .0155B .0145 +.0010 .0135 60 50 265 ---- .0190B ---- .0190B .0170 +.0010 .0160 270 ---- .0230B ---- .0230B .0205 +.0015 .0190 15 275 ---- .0275B ---- .0275B .0240 +.0010 .0230 25 280 ---- .0330B ---- .0330B .0290 +.0015 .0275 15 285 ---- .0395B ---- .0395B .0345 +.0015 .0330 3 290 ---- .0475B ---- .0475B .0410 +.0020 1 .0390 390 295 ---- .0565B ---- .0565B .0490 +.0025 .0465 64 300 ---- .0665B ---- .0665B .0580 +.0030 1 .0550 398 305 ---- .0785B ---- .0785B .0685 +.0040 .0645 295 310 ---- .0920B ---- .0920B .0805 +.0050 .0755 24 37 315 ---- .1075B ---- .1075B .0945 +.0065 .0880 60 50 316 ---- .1110B ---- .1110B .0970 +.0065 .0905 317 ---- .1140B ---- .1140B .1000 +.0065 .0935 318 ---- .1175B ---- .1175B .1030 +.0065 .0965 319 ---- .1215B ---- .1215B .1065 +.0070 .0995 320 ---- .1250B ---- .1245B .1095 +.0070 .1025 236 321 ---- .1285B ---- .1285B .1130 +.0075 .1055 10 10 322 ---- .1325B ---- .1325B .1160 +.0070 .1090 323 ---- .1365B ---- .1360B .1195 +.0075 .1120 324 ---- .1405B ---- .1400B .1230 +.0075 .1155 325 .1270 .1445B .1225A .1225A .1265 +.0075 1 .1190 24 135 326 ---- .1485B ---- .1485B .1305 +.0080 .1225 327 ---- .1525B ---- .1525B .1340 +.0075 .1265 328 ---- .1570B ---- .1570B .1380 +.0080 .1300 329 ---- .1615B ---- .1615B .1420 +.0085 .1335 330 ---- .1655B ---- .1655B .1460 +.0085 .1375 536 331 ---- .1705B ---- .1700B .1505 +.0090 .1415 332 ---- .1750B ---- .1750B .1545 +.0090 .1455 333 .1755 .1795B .1755 .1560A .1590 +.0095 13 .1495 334 ---- .1845B ---- .1845B .1635 +.0100 .1535 335 ---- .1895B ---- .1895B .1680 +.0105 .1575 5 336 ---- .1940B ---- .1940B .1725 +.0110 .1615 337 ---- .1995B ---- .1995B .1770 +.0110 .1660 338 ---- .2045B ---- .2045B .1815 +.0110 .1705 339 ---- .2095B ---- .2095B .1865 +.0115 .1750 340 ---- .2150B ---- .2150B .1915 +.0120 .1795 341 ---- .2205B ---- .2205B .1965 +.0125 .1840 342 ---- .2260B ---- .2260B .2020 +.0130 .1890 343 ---- .2315B ---- .2315B .2075 +.0135 .1940 344 ---- .2375B ---- .2375B .2130 +.0140 .1990 345 ---- .2430B ---- .2430B .2185 +.0145 10 .2040 346 ---- .2490B ---- .2490B .2235 +.0145 10 .2090 347 ---- .2545B ---- .2545B .2290 +.0150 .2140 348 ---- .2605B ---- .2605B .2345 +.0150 .2195 349 ---- .2670B ---- .2670B .2400 +.0155 .2245 350 ---- .2730B ---- .2730B .2460 +.0160 .2300 1 11 351 ---- .2790B ---- .2790B .2515 +.0160 .2355 352 ---- .2855B ---- .2855B .2575 +.0160 .2415 353 ---- .2920B ---- .2920B .2635 +.0165 .2470 354 ---- .2985B ---- .2985B .2695 +.0170 .2525 355 ---- .3050B ---- .3050B .2760 +.0175 .2585 63 356 ---- .3115B ---- .3115B .2820 +.0175 .2645 357 ---- .3185B ---- .3185B .2885 +.0180 .2705 358 ---- .3250B ---- .3250B .2950 +.0185 .2765 359 ---- .3320B ---- .3320B .3015 +.0190 .2825 360 ---- .3390B ---- .3390B .3080 +.0190 .2890 361 ---- .3460B ---- .3460B .3150 +.0195 .2955 7 362 ---- .3530B ---- .3530B .3215 +.0200 .3015 363 ---- .3600B ---- .3600B .3285 +.0205 .3080 364 ---- .3675B ---- .3675B .3355 +.0205 .3150 365 ---- .3745B ---- .3745B .3425 +.0210 .3215 366 ---- .3820B ---- .3820B .3495 +.0215 .3280 367 ---- .3895B ---- .3895B .3565 +.0215 .3350 368 ---- .3970B ---- .3970B .3635 +.0215 .3420 369 ---- .4045B ---- .4045B .3710 +.0220 .3490 370 ---- .4120B ---- .4120B .3780 +.0220 .3560 2 371 ---- .4195B ---- .4195B .3855 +.0225 .3630 372 ---- .4275B ---- .4275B .3930 +.0230 .3700 375 ---- .4505B ---- .4505B .4155 +.0235 .3920 380 ---- .4910B ---- .4905B .4545 +.0250 .4295 1 385 ---- .5275B ---- .5245B .4945 +.0260 .4685 390 ---- .5745B ---- .5745B .5355 +.0265 .5090 2 395 ---- .6130B ---- .6130B .5780 +.0275 .5505 400 ---- .6625B ---- .6625B .6210 +.0280 .5930 405 ---- .6425B ---- .6425B .6650 +.0285 .6365 410 ---- ---- ---- ---- .7100 +.0295 .6805 415 ---- ---- ---- ---- .7555 +.0300 .7255 420 ---- .8455B ---- .8455B .8020 +.0310 .7710 425 ---- ---- ---- ---- .8485 +.0310 .8175 430 ---- .9405B ---- .9405B .8955 +.0315 .8640 435 ---- ---- ---- ---- .9435 +.0325 .9110 440 ---- 1.0370B ---- 1.0370B .9910 +.0325 .9585 445 ---- ---- ---- ---- 1.0395 +.0330 1.0065 450 ---- 1.1345B ---- 1.1345B 1.0880 +.0335 1.0545 1 455 ---- ---- ---- ---- 1.1370 +.0340 1.1030 460 ---- ---- ---- ---- 1.1860 +.0345 1.1515 465 ---- ---- ---- ---- 1.2355 +.0350 1.2005 470 ---- 1.2820B ---- 1.2820B 1.2845 +.0350 1.2495 475 ---- ---- ---- ---- 1.3345 +.0360 1.2985 480 ---- ---- ---- ---- 1.3840 +.0360 1.3480 485 ---- ---- ---- ---- 1.4335 +.0360 1.3975 490 ---- ---- ---- ---- 1.4835 +.0365 1.4470 495 ---- ---- ---- ---- 1.5335 +.0370 1.4965 500 ---- ---- ---- ---- 1.5835 +.0375 1.5460 505 ---- ---- ---- ---- 1.6335 +.0375 1.5960 510 ---- ---- ---- ---- 1.6835 +.0380 1.6455 515 ---- ---- ---- ---- 1.7335 +.0380 1.6955 520 ---- ---- ---- ---- 1.7835 +.0380 1.7455 525 ---- ---- ---- ---- 1.8335 +.0380 1.7955 530 ---- ---- ---- ---- 1.8835 +.0380 1.8455 535 ---- ---- ---- ---- 1.9335 +.0380 1.8955 540 ---- ---- ---- ---- 1.9835 +.0380 1.9455 545 ---- ---- ---- ---- 2.0335 +.0380 1.9955 550 ---- ---- ---- ---- 2.0835 +.0380 2.0455 555 ---- ---- ---- ---- 2.1335 +.0380 2.0955 560 ---- ---- ---- ---- 2.1835 +.0380 2.1455 565 ---- ---- ---- ---- 2.2335 +.0380 2.1955 570 ---- ---- ---- ---- 2.2835 +.0380 2.2455 575 ---- ---- ---- ---- 2.3335 +.0380 2.2955 580 ---- ---- ---- ---- 2.3835 +.0380 2.3455 585 ---- ---- ---- ---- 2.4335 +.0380 2.3955 600 ---- ---- ---- ---- 2.5835 +.0380 2.5455 625 ---- ---- ---- ---- 2.8335 +.0380 2.7955 650 ---- ---- ---- ---- 3.0835 +.0380 3.0455 675 ---- ---- ---- ---- 3.3335 +.0380 3.2955 700 ---- ---- ---- ---- 3.5835 +.0380 3.5455 725 ---- ---- ---- ---- 3.8335 +.0380 3.7955 750 ---- ---- ---- ---- 4.0835 +.0380 4.0455 775 ---- ---- ---- ---- 4.3335 +.0380 4.2955 800 ---- ---- ---- ---- 4.5835 +.0380 4.5455 825 ---- ---- ---- ---- 4.8335 +.0380 4.7955 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 UNCH .0050 27 220 ---- ---- ---- ---- .0080 +.0005 .0075 225 ---- ---- ---- ---- .0090 +.0005 .0085 37 230 ---- .0100B ---- .0100B .0105 +.0010 .0095 1 235 ---- .0115B ---- .0115B .0120 +.0010 .0110 240 ---- .0135B ---- .0135B .0135 +.0010 .0125 2 245 ---- .0160B ---- .0160B .0155 +.0010 .0145 2 250 .0180 .0190B .0180 .0180 .0180 +.0010 25 .0170 1741 255 ---- .0220B ---- .0220B .0210 +.0015 .0195 2 1 260 ---- .0260B ---- .0260B .0245 +.0015 .0230 1 265 ---- .0305B ---- .0305B .0285 +.0015 .0270 270 ---- .0360B ---- .0360B .0330 +.0020 .0310 275 ---- .0420B ---- .0420B .0385 +.0020 .0365 1650 280 ---- .0495B ---- .0495B .0445 +.0020 .0425 285 ---- .0575B ---- .0575B .0520 +.0030 .0490 10 290 ---- .0670B ---- .0670B .0605 +.0035 .0570 31 295 .0725 .0775B .0725 .0695A .0695 +.0035 10 .0660 10 15 300 ---- .0895B ---- .0895B .0805 +.0045 .0760 400 305 ---- .1030B ---- .1030B .0925 +.0050 .0875 11 310 ---- .1180B ---- .1180B .1060 +.0055 .1005 29 315 ---- .1350B ---- .1350B .1210 +.0060 .1150 320 ---- .1535B ---- .1535B .1380 +.0075 .1305 451 325 .1695 .1740B .1695 .1550A .1565 +.0080 10 .1485 23 330 ---- .1960B ---- .1960B .1770 +.0095 .1675 101 335 .2115 .2205B .2115 .1965A .1990 +.0105 2 .1885 9 340 .2375 .2465B .2375 .2205A .2235 +.0120 10 .2115 95 345 ---- .2740B ---- .2740B .2495 +.0135 .2360 15 350 .2860 .3040B .2740 .2800B .2780 +.0155 14 .2625 10 10 355 ---- .3350B ---- .3350B .3075 +.0165 .2910 125 360 ---- .3670B ---- .3670B .3390 +.0180 .3210 10 365 ---- .4015B ---- .4015B .3720 +.0195 .3525 370 .4250 .4375B .4015A .4015A .4070 +.0215 1 .3855 1 375 ---- .4750B ---- .4750B .4430 +.0225 .4205 380 ---- .5140B ---- .5140B .4800 +.0235 .4565 4 385 ---- .5535B ---- .5535B .5185 +.0240 .4945 390 ---- .5945B ---- .5945B .5585 +.0255 .5330 395 ---- ---- ---- ---- .5990 +.0260 .5730 400 ---- .6795B ---- .6795B .6410 +.0270 .6140 1 405 ---- ---- ---- ---- .6835 +.0275 .6560 410 ---- ---- ---- ---- .7270 +.0285 .6985 415 ---- ---- ---- ---- .7710 +.0290 .7420 420 ---- .8570B ---- .8565B .8155 +.0295 .7860 425 ---- ---- ---- ---- .8610 +.0300 .8310 430 ---- .9490B ---- .9490B .9065 +.0305 .8760 435 ---- ---- ---- ---- .9525 +.0305 .9220 440 ---- 1.0430B ---- 1.0430B .9995 +.0310 .9685 445 ---- ---- ---- ---- 1.0465 +.0315 1.0150 450 ---- 1.1390B ---- 1.1390B 1.0940 +.0320 1.0620 455 ---- ---- ---- ---- 1.1420 +.0325 1.1095 460 ---- ---- ---- ---- 1.1905 +.0330 1.1575 465 ---- ---- ---- ---- 1.2390 +.0335 1.2055 470 ---- 1.3335B ---- 1.3335B 1.2875 +.0335 1.2540 475 ---- ---- ---- ---- 1.3370 +.0345 1.3025 480 ---- 1.4295B ---- 1.4295B 1.3860 +.0350 1.3510 485 ---- ---- ---- ---- 1.4355 +.0355 1.4000 490 ---- 1.4740B ---- 1.4740B 1.4850 +.0360 1.4490 495 ---- ---- ---- ---- 1.5345 +.0360 1.4985 500 ---- ---- ---- ---- 1.5840 +.0365 1.5475 505 ---- ---- ---- ---- 1.6340 +.0370 1.5970 510 ---- ---- ---- ---- 1.6835 +.0370 1.6465 515 ---- ---- ---- ---- 1.7335 +.0370 1.6965 520 ---- ---- ---- ---- 1.7835 +.0375 1.7460 525 ---- ---- ---- ---- 1.8335 +.0375 1.7960 530 ---- ---- ---- ---- 1.8835 +.0380 1.8455 535 ---- ---- ---- ---- 1.9335 +.0380 1.8955 540 ---- ---- ---- ---- 1.9835 +.0380 1.9455 545 ---- ---- ---- ---- 2.0335 +.0380 1.9955 550 ---- ---- ---- ---- 2.0835 +.0380 2.0455 555 ---- ---- ---- ---- 2.1335 +.0380 2.0955 560 ---- ---- ---- ---- 2.1835 +.0380 2.1455 565 ---- ---- ---- ---- 2.2335 +.0380 2.1955 570 ---- ---- ---- ---- 2.2835 +.0380 2.2455 575 ---- ---- ---- ---- 2.3335 +.0380 2.2955 580 ---- ---- ---- ---- 2.3835 +.0380 2.3455 585 ---- ---- ---- ---- 2.4335 +.0380 2.3955 600 ---- ---- ---- ---- 2.5835 +.0380 2.5455 625 ---- ---- ---- ---- 2.8335 +.0380 2.7955 650 ---- ---- ---- ---- 3.0835 +.0380 3.0455 675 ---- ---- ---- ---- 3.3335 +.0380 3.2955 700 ---- ---- ---- ---- 3.5835 +.0380 3.5455 725 ---- ---- ---- ---- 3.8335 +.0380 3.7955 750 ---- ---- ---- ---- 4.0835 +.0380 4.0455 775 ---- ---- ---- ---- 4.3335 +.0380 4.2955 800 ---- ---- ---- ---- 4.5835 +.0380 4.5455 825 ---- ---- ---- ---- 4.8335 +.0380 4.7955 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 UNCH .0020 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0080 +.0005 .0075 220 ---- ---- ---- ---- .0125 +.0005 .0120 225 ---- ---- ---- ---- .0140 +.0010 .0130 230 ---- ---- ---- ---- .0160 +.0010 .0150 235 ---- .0180B ---- .0180B .0180 +.0010 .0170 240 ---- .0210B ---- .0210B .0205 +.0010 .0195 245 ---- .0245B ---- .0245B .0235 +.0015 .0220 250 ---- .0290B ---- .0290B .0275 +.0020 .0255 255 ---- .0335B ---- .0335B .0315 +.0020 .0295 260 ---- .0390B ---- .0390B .0365 +.0025 .0340 265 ---- .0455B ---- .0455B .0420 +.0030 .0390 270 ---- .0525B ---- .0525B .0480 +.0030 .0450 275 ---- .0605B ---- .0605B .0550 +.0030 .0520 280 ---- .0690B ---- .0690B .0630 +.0035 .0595 10 285 ---- .0790B ---- .0790B .0715 +.0035 .0680 290 ---- .0900B ---- .0900B .0815 +.0040 .0775 295 ---- .1020B ---- .1020B .0925 +.0045 .0880 300 ---- .1155B ---- .1155B .1045 +.0045 .1000 57 305 ---- .1305B ---- .1305B .1180 +.0050 .1130 310 ---- .1470B ---- .1470B .1330 +.0060 .1270 315 ---- .1650B ---- .1650B .1495 +.0065 .1430 320 ---- .1845B ---- .1845B .1675 +.0070 .1605 325 ---- .2060B ---- .2060B .1870 +.0075 .1795 42 330 ---- .2290B ---- .2290B .2085 +.0085 .2000 335 ---- .2535B ---- .2535B .2315 +.0095 .2220 7 340 ---- .2795B ---- .2795B .2565 +.0110 .2455 9 345 ---- .3075B ---- .3075B .2825 +.0120 .2705 20 350 ---- .3370B ---- .3370B .3105 +.0135 .2970 3 355 ---- .3680B ---- .3680B .3400 +.0145 .3255 360 ---- .3985B ---- .3980B .3710 +.0160 .3550 365 ---- .4325B ---- .4325B .4030 +.0170 .3860 19 370 ---- .4665B ---- .4665B .4370 +.0180 .4190 375 ---- .5030B ---- .5030B .4720 +.0190 .4530 380 ---- .5410B ---- .5410B .5085 +.0200 .4885 385 ---- .5795B ---- .5795B .5460 +.0210 .5250 390 ---- .6195B ---- .6195B .5845 +.0220 .5625 395 ---- .6565B ---- .6565B .6245 +.0235 .6010 400 ---- .7020B ---- .7020B .6650 +.0245 .6405 405 ---- ---- ---- ---- .7065 +.0255 .6810 410 ---- ---- ---- ---- .7490 +.0265 .7225 415 ---- ---- ---- ---- .7920 +.0275 .7645 420 ---- .8750B ---- .8750B .8355 +.0280 .8075 425 ---- ---- ---- ---- .8795 +.0285 .8510 430 ---- .9650B ---- .9650B .9240 +.0290 .8950 435 ---- ---- ---- ---- .9690 +.0295 .9395 440 ---- 1.0570B ---- 1.0570B 1.0145 +.0295 .9850 445 ---- ---- ---- ---- 1.0605 +.0300 1.0305 450 ---- 1.1505B ---- 1.1505B 1.1070 +.0305 1.0765 455 ---- ---- ---- ---- 1.1540 +.0310 1.1230 460 ---- ---- ---- ---- 1.2010 +.0310 1.1700 465 ---- ---- ---- ---- 1.2485 +.0315 1.2170 470 ---- 1.3420B ---- 1.3415B 1.2965 +.0320 1.2645 475 ---- ---- ---- ---- 1.3445 +.0320 1.3125 480 ---- 1.4390B ---- 1.4390B 1.3930 +.0325 1.3605 485 ---- ---- ---- ---- 1.4415 +.0330 1.4085 490 ---- 1.5370B ---- 1.5370B 1.4900 +.0330 1.4570 495 ---- ---- ---- ---- 1.5390 +.0330 1.5060 500 ---- 1.6235B ---- 1.6235B 1.5885 +.0340 1.5545 505 ---- ---- ---- ---- 1.6380 +.0345 1.6035 510 ---- ---- ---- ---- 1.6875 +.0345 1.6530 515 ---- ---- ---- ---- 1.7370 +.0350 1.7020 520 ---- ---- ---- ---- 1.7865 +.0350 1.7515 525 ---- ---- ---- ---- 1.8365 +.0355 1.8010 530 ---- ---- ---- ---- 1.8865 +.0360 1.8505 535 ---- ---- ---- ---- 1.9365 +.0360 1.9005 540 ---- ---- ---- ---- 1.9865 +.0365 1.9500 545 ---- ---- ---- ---- 2.0365 +.0365 2.0000 550 ---- ---- ---- ---- 2.0865 +.0365 2.0500 555 ---- ---- ---- ---- 2.1365 +.0365 2.1000 560 ---- ---- ---- ---- 2.1865 +.0365 2.1500 565 ---- ---- ---- ---- 2.2365 +.0365 2.2000 570 ---- ---- ---- ---- 2.2865 +.0365 2.2500 575 ---- ---- ---- ---- 2.3365 +.0365 2.3000 580 ---- ---- ---- ---- 2.3865 +.0365 2.3500 600 ---- ---- ---- ---- 2.5865 +.0365 2.5500 625 ---- ---- ---- ---- 2.8365 +.0365 2.8000 650 ---- ---- ---- ---- 3.0865 +.0365 3.0500 675 ---- ---- ---- ---- 3.3365 +.0365 3.3000 700 ---- ---- ---- ---- 3.5865 +.0365 3.5500 725 ---- ---- ---- ---- 3.8365 +.0365 3.8000 750 ---- ---- ---- ---- 4.0865 +.0365 4.0500 775 ---- ---- ---- ---- 4.3365 +.0365 4.3000 800 ---- ---- ---- ---- 4.5865 +.0365 4.5500 825 ---- ---- ---- ---- 4.8365 +.0365 4.8000 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0105 +.0005 .0100 220 ---- ---- ---- ---- .0175 +.0010 .0165 225 ---- ---- ---- ---- .0200 +.0010 .0190 230 ---- ---- ---- ---- .0230 +.0015 .0215 102 235 ---- ---- ---- ---- .0255 +.0015 .0240 240 ---- .0280B ---- .0280B .0290 +.0020 .0270 245 ---- .0325B ---- .0325B .0330 +.0025 .0305 250 ---- .0375B ---- .0375B .0370 +.0025 .0345 1 255 ---- .0435B ---- .0435B .0420 +.0030 .0390 260 ---- .0500B ---- .0500B .0475 +.0030 .0445 265 ---- .0570B ---- .0570B .0535 +.0035 .0500 270 ---- .0650B ---- .0650B .0605 +.0035 200 .0570 275 ---- .0740B ---- .0740B .0680 +.0035 .0645 280 ---- .0840B ---- .0840B .0770 +.0040 .0730 285 ---- .0945B ---- .0945B .0870 +.0045 .0825 290 ---- .1065B ---- .1065B .0975 +.0040 .0935 295 ---- .1200B ---- .1200B .1095 +.0045 .1050 300 ---- .1345B ---- .1345B .1230 +.0050 .1180 102 305 ---- .1500B ---- .1500B .1375 +.0050 .1325 310 ---- .1675B ---- .1675B .1535 +.0055 .1480 315 ---- .1865B ---- .1860B .1705 +.0060 .1645 320 ---- .2065B ---- .2065B .1895 +.0065 .1830 325 ---- .2285B ---- .2280B .2095 +.0070 .2025 330 ---- .2515B ---- .2515B .2310 +.0075 .2235 335 ---- .2765B ---- .2765B .2545 +.0090 .2455 340 ---- .3025B ---- .3025B .2790 +.0095 .2695 345 ---- .3305B ---- .3305B .3050 +.0100 200 .2950 350 ---- .3595B ---- .3595B .3330 +.0115 .3215 355 ---- .3905B ---- .3905B .3620 +.0125 .3495 360 ---- .4225B ---- .4225B .3930 +.0140 .3790 365 ---- .4535B ---- .4535B .4250 +.0150 .4100 370 ---- .4880B ---- .4880B .4580 +.0160 .4420 375 ---- .5215B ---- .5215B .4925 +.0170 .4755 1 380 ---- .5585B ---- .5585B .5285 +.0185 .5100 385 ---- .5965B ---- .5965B .5655 +.0195 .5460 390 ---- .6355B ---- .6355B .6030 +.0205 .5825 395 ---- .6755B ---- .6755B .6420 +.0215 .6205 400 ---- .7160B ---- .7160B .6820 +.0225 .6595 405 ---- .7415B ---- .7415B .7225 +.0235 .6990 410 ---- ---- ---- ---- .7640 +.0245 .7395 415 ---- ---- ---- ---- .8060 +.0250 .7810 420 ---- .8865B ---- .8865B .8490 +.0260 .8230 425 ---- ---- ---- ---- .8925 +.0270 .8655 430 ---- .9750B ---- .9750B .9365 +.0280 .9085 435 ---- ---- ---- ---- .9805 +.0280 .9525 440 ---- 1.0655B ---- 1.0655B 1.0255 +.0285 .9970 445 ---- ---- ---- ---- 1.0710 +.0295 1.0415 450 ---- 1.1575B ---- 1.1570B 1.1165 +.0295 1.0870 455 ---- ---- ---- ---- 1.1625 +.0300 1.1325 460 ---- ---- ---- ---- 1.2090 +.0305 1.1785 465 ---- ---- ---- ---- 1.2555 +.0305 1.2250 470 ---- 1.3460B ---- 1.3460B 1.3030 +.0310 1.2720 475 ---- ---- ---- ---- 1.3500 +.0310 1.3190 480 ---- 1.4420B ---- 1.4420B 1.3980 +.0315 1.3665 485 ---- ---- ---- ---- 1.4460 +.0320 1.4140 490 ---- 1.5390B ---- 1.5390B 1.4940 +.0320 1.4620 495 ---- ---- ---- ---- 1.5425 +.0325 1.5100 500 ---- 1.6365B ---- 1.6365B 1.5915 +.0330 1.5585 505 ---- ---- ---- ---- 1.6400 +.0330 1.6070 510 ---- ---- ---- ---- 1.6895 +.0335 1.6560 515 ---- ---- ---- ---- 1.7385 +.0340 1.7045 520 ---- 1.7900B ---- 1.7900B 1.7880 +.0345 1.7535 525 ---- ---- ---- ---- 1.8375 +.0345 1.8030 530 ---- ---- ---- ---- 1.8870 +.0350 1.8520 535 ---- ---- ---- ---- 1.9370 +.0355 1.9015 540 ---- ---- ---- ---- 1.9865 +.0355 1.9510 545 ---- ---- ---- ---- 2.0365 +.0355 2.0010 550 ---- ---- ---- ---- 2.0865 +.0360 2.0505 555 ---- ---- ---- ---- 2.1365 +.0365 2.1000 560 ---- ---- ---- ---- 2.1865 +.0365 2.1500 565 ---- ---- ---- ---- 2.2365 +.0365 2.2000 570 ---- ---- ---- ---- 2.2865 +.0365 2.2500 575 ---- ---- ---- ---- 2.3365 +.0365 2.3000 580 ---- ---- ---- ---- 2.3865 +.0365 2.3500 600 ---- ---- ---- ---- 2.5865 +.0365 2.5500 625 ---- ---- ---- ---- 2.8365 +.0365 2.8000 650 ---- ---- ---- ---- 3.0865 +.0365 3.0500 675 ---- ---- ---- ---- 3.3365 +.0365 3.3000 700 ---- ---- ---- ---- 3.5865 +.0365 3.5500 725 ---- ---- ---- ---- 3.8365 +.0365 3.8000 750 ---- ---- ---- ---- 4.0865 +.0365 4.0500 775 ---- ---- ---- ---- 4.3365 +.0365 4.3000 800 ---- ---- ---- ---- 4.5865 +.0365 4.5500 825 ---- ---- ---- ---- 4.8365 +.0365 4.8000 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 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0060 +.0015 .0045 200 ---- .0120B ---- .0120B .0125 +.0015 .0110 220 ---- .0210B ---- .0210B .0220 +.0020 .0200 225 ---- .0245B ---- .0240B .0250 +.0015 .0235 230 ---- .0280B ---- .0280B .0285 +.0020 .0265 235 ---- .0320B ---- .0320B .0320 +.0015 .0305 240 ---- .0370B ---- .0370B .0360 +.0015 .0345 245 ---- .0425B ---- .0420B .0410 +.0015 .0395 250 ---- .0480B ---- .0475B .0460 +.0015 .0445 255 ---- .0550B ---- .0545B .0520 +.0015 .0505 260 ---- .0625B ---- .0620B .0585 +.0015 .0570 265 ---- .0705B ---- .0700B .0655 +.0015 .0640 270 ---- .0795B ---- .0790B .0740 +.0020 .0720 275 ---- .0895B ---- .0890B .0830 +.0025 .0805 280 ---- .1005B ---- .1005B .0930 +.0030 .0900 285 ---- .1125B ---- .1125B .1040 +.0035 .1005 290 ---- .1255B ---- .1255B .1160 +.0040 .1120 295 ---- .1400B ---- .1395B .1290 +.0040 .1250 300 ---- .1555B ---- .1555B .1435 +.0050 .1385 6 13 305 ---- .1725B ---- .1720B .1590 +.0050 .1540 310 ---- .1905B ---- .1905B .1760 +.0060 .1700 315 ---- .2105B ---- .2105B .1940 +.0060 .1880 320 ---- .2315B ---- .2315B .2135 +.0065 .2070 325 ---- .2535B ---- .2535B .2340 +.0065 .2275 330 ---- .2775B ---- .2775B .2565 +.0075 .2490 335 ---- .3030B ---- .3025B .2800 +.0080 .2720 340 ---- .3295B ---- .3295B .3050 +.0085 2 .2965 345 ---- .3575B ---- .3570B .3315 +.0090 .3225 350 ---- .3865B ---- .3865B .3590 +.0095 .3495 1 355 ---- .4170B ---- .4165B .3885 +.0105 2 .3780 2 360 ---- .4490B ---- .4480B .4190 +.0115 .4075 7 365 ---- .4800B ---- .4790B .4505 +.0125 .4380 370 ---- .5140B ---- .5135B .4835 +.0135 .4700 1 375 ---- .5430B ---- .5430B .5175 +.0145 .5030 380 ---- .5795B ---- .5795B .5530 +.0155 .5375 385 ---- .6170B ---- .6170B .5895 +.0170 .5725 390 ---- .6555B ---- .6555B .6265 +.0180 .6085 395 ---- .6950B ---- .6950B .6650 +.0190 .6460 400 ---- .7350B ---- .7350B .7040 +.0200 .6840 405 ---- .7760B ---- .7760B .7440 +.0210 .7230 410 ---- .8080B ---- .8080B .7845 +.0220 .7625 415 ---- .8165B ---- .8165B .8260 +.0230 .8030 420 ---- .9025B ---- .9025B .8680 +.0240 .8440 425 ---- ---- ---- ---- .9105 +.0245 .8860 430 ---- .9895B ---- .9895B .9535 +.0250 .9285 435 ---- ---- ---- ---- .9970 +.0255 .9715 440 ---- 1.0790B ---- 1.0790B 1.0415 +.0265 1.0150 445 ---- ---- ---- ---- 1.0860 +.0270 1.0590 450 ---- 1.1695B ---- 1.1695B 1.1305 +.0270 1.1035 455 ---- ---- ---- ---- 1.1760 +.0275 1.1485 460 ---- ---- ---- ---- 1.2215 +.0275 1.1940 465 ---- ---- ---- ---- 1.2680 +.0285 1.2395 470 ---- 1.3555B ---- 1.3555B 1.3140 +.0280 1.2860 475 ---- ---- ---- ---- 1.3610 +.0285 1.3325 480 ---- 1.4505B ---- 1.4505B 1.4080 +.0290 1.3790 485 ---- ---- ---- ---- 1.4555 +.0295 1.4260 490 ---- 1.5465B ---- 1.5465B 1.5030 +.0295 1.4735 495 ---- ---- ---- ---- 1.5505 +.0295 1.5210 500 ---- 1.6430B ---- 1.6430B 1.5990 +.0300 1.5690 505 ---- ---- ---- ---- 1.6470 +.0300 1.6170 510 ---- ---- ---- ---- 1.6955 +.0305 1.6650 515 ---- ---- ---- ---- 1.7445 +.0310 1.7135 520 ---- 1.8390B ---- 1.8390B 1.7935 +.0315 1.7620 525 ---- ---- ---- ---- 1.8425 +.0315 1.8110 530 ---- 1.9120B ---- 1.9120B 1.8915 +.0315 1.8600 535 ---- ---- ---- ---- 1.9410 +.0320 1.9090 540 ---- ---- ---- ---- 1.9905 +.0325 1.9580 545 ---- ---- ---- ---- 2.0400 +.0325 2.0075 550 ---- ---- ---- ---- 2.0900 +.0330 2.0570 555 ---- ---- ---- ---- 2.1395 +.0330 2.1065 560 ---- ---- ---- ---- 2.1895 +.0335 2.1560 565 ---- ---- ---- ---- 2.2395 +.0335 2.2060 570 ---- ---- ---- ---- 2.2895 +.0340 2.2555 575 ---- ---- ---- ---- 2.3395 +.0340 2.3055 580 ---- ---- ---- ---- 2.3895 +.0340 2.3555 600 ---- ---- ---- ---- 2.5895 +.0340 2.5555 625 ---- ---- ---- ---- 2.8395 +.0340 2.8055 650 ---- ---- ---- ---- 3.0895 +.0340 3.0555 675 ---- ---- ---- ---- 3.3395 +.0340 3.3055 700 ---- ---- ---- ---- 3.5895 +.0340 3.5555 725 ---- ---- ---- ---- 3.8395 +.0340 3.8055 750 ---- ---- ---- ---- 4.0895 +.0340 4.0555 775 ---- ---- ---- ---- 4.3395 +.0340 4.3055 800 ---- ---- ---- ---- 4.5895 +.0340 4.5555 825 ---- ---- ---- ---- 4.8395 +.0340 4.8055 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 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0065 +.0010 .0055 200 ---- .0135B ---- .0135B .0150 +.0020 .0130 220 ---- .0245B ---- .0245B .0265 +.0025 .0240 225 ---- .0285B ---- .0285B .0305 +.0030 .0275 230 ---- .0330B ---- .0330B .0345 +.0030 .0315 235 ---- .0375B ---- .0375B .0390 +.0030 .0360 23 240 ---- .0430B ---- .0430B .0440 +.0030 .0410 245 ---- .0490B ---- .0490B .0495 +.0030 .0465 250 ---- .0560B ---- .0560B .0555 +.0030 .0525 255 ---- .0630B ---- .0615B .0625 +.0035 .0590 260 ---- .0715B ---- .0680B .0695 +.0030 .0665 65 265 ---- .0805B ---- .0775B .0780 +.0035 .0745 270 ---- .0905B ---- .0865B .0865 +.0030 .0835 275 ---- .1010B ---- .0980B .0965 +.0035 .0930 280 ---- .1130B ---- .1095B .1070 +.0035 .1035 285 ---- .1260B ---- .1220B .1190 +.0040 .1150 290 ---- .1400B ---- .1355B .1315 +.0040 .1275 295 ---- .1550B ---- .1500B .1455 +.0045 .1410 300 ---- .1715B ---- .1655B .1605 +.0045 .1560 1 305 ---- .1890B ---- .1830B .1765 +.0045 .1720 310 ---- .2080B ---- .2015B .1940 +.0050 .1890 315 ---- .2285B ---- .2275B .2130 +.0055 .2075 6 320 ---- .2500B ---- .2420B .2330 +.0060 .2270 325 ---- .2725B ---- .2650B .2545 +.0065 .2480 330 ---- .2970B ---- .2885B .2775 +.0070 .2705 335 ---- .3220B ---- .3175B .3015 +.0080 .2935 340 ---- .3490B ---- .3455B .3270 +.0085 .3185 345 ---- .3770B ---- .3715B .3535 +.0095 .3440 65 350 ---- .4060B ---- .4030B .3815 +.0105 .3710 355 ---- .4365B ---- .4345B .4105 +.0110 .3995 360 ---- .4680B ---- .4650B .4410 +.0120 .4290 365 ---- .5010B ---- .4990B .4725 +.0130 .4595 370 ---- .5320B ---- .5315B .5050 +.0140 .4910 375 ---- .5665B ---- .5645B .5385 +.0150 .5235 6 380 ---- .5975B ---- .5975B .5735 +.0160 .5575 385 ---- .6345B ---- .6345B .6090 +.0170 .5920 390 ---- .6720B ---- .6720B .6455 +.0180 .6275 395 ---- .7105B ---- .7105B .6830 +.0185 .6645 400 ---- .7500B ---- .7500B .7210 +.0195 .7015 405 ---- .7900B ---- .7900B .7605 +.0205 .7400 410 ---- .8310B ---- .8310B .8000 +.0210 .7790 415 ---- .8685B ---- .8685B .8405 +.0215 .8190 420 ---- .9145B ---- .9145B .8820 +.0225 .8595 425 ---- ---- ---- ---- .9235 +.0225 .9010 430 ---- 1.0005B ---- 1.0005B .9660 +.0235 .9425 435 ---- ---- ---- ---- 1.0090 +.0240 .9850 440 ---- 1.0885B ---- 1.0885B 1.0525 +.0245 1.0280 445 ---- ---- ---- ---- 1.0965 +.0250 1.0715 450 ---- 1.1780B ---- 1.1780B 1.1405 +.0255 1.1150 455 ---- ---- ---- ---- 1.1855 +.0260 1.1595 460 ---- ---- ---- ---- 1.2305 +.0265 1.2040 465 ---- ---- ---- ---- 1.2760 +.0270 1.2490 470 ---- 1.3615B ---- 1.3615B 1.3220 +.0275 1.2945 475 ---- ---- ---- ---- 1.3685 +.0280 1.3405 480 ---- 1.4550B ---- 1.4550B 1.4150 +.0285 1.3865 485 ---- ---- ---- ---- 1.4615 +.0285 1.4330 490 ---- 1.5500B ---- 1.5500B 1.5085 +.0290 1.4795 495 ---- ---- ---- ---- 1.5560 +.0295 1.5265 500 ---- 1.6460B ---- 1.6460B 1.6035 +.0295 1.5740 505 ---- ---- ---- ---- 1.6510 +.0295 1.6215 510 ---- ---- ---- ---- 1.6990 +.0300 1.6690 515 ---- ---- ---- ---- 1.7475 +.0305 1.7170 520 ---- 1.8400B ---- 1.8400B 1.7960 +.0305 1.7655 525 ---- ---- ---- ---- 1.8445 +.0310 1.8135 530 ---- 1.9380B ---- 1.9380B 1.8935 +.0315 1.8620 535 ---- ---- ---- ---- 1.9425 +.0315 1.9110 540 ---- 2.0200B ---- 2.0195B 1.9915 +.0315 1.9600 545 ---- ---- ---- ---- 2.0410 +.0320 2.0090 550 ---- ---- ---- ---- 2.0905 +.0325 2.0580 555 ---- ---- ---- ---- 2.1400 +.0325 2.1075 560 ---- ---- ---- ---- 2.1900 +.0330 2.1570 565 ---- ---- ---- ---- 2.2395 +.0330 2.2065 570 ---- ---- ---- ---- 2.2895 +.0335 2.2560 575 ---- ---- ---- ---- 2.3395 +.0335 2.3060 580 ---- ---- ---- ---- 2.3895 +.0340 2.3555 600 ---- ---- ---- ---- 2.5895 +.0340 2.5555 625 ---- ---- ---- ---- 2.8395 +.0340 2.8055 650 ---- ---- ---- ---- 3.0895 +.0340 3.0555 675 ---- ---- ---- ---- 3.3395 +.0340 3.3055 700 ---- ---- ---- ---- 3.5895 +.0340 3.5555 725 ---- ---- ---- ---- 3.8395 +.0340 3.8055 750 ---- ---- ---- ---- 4.0895 +.0340 4.0555 775 ---- ---- ---- ---- 4.3395 +.0340 4.3055 800 ---- ---- ---- ---- 4.5895 +.0340 4.5555 825 ---- ---- ---- ---- 4.8395 +.0340 4.8055 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 ---- ---- ---- ---- .0020 +.0015 .0005 175 ---- .0045B ---- .0045B .0055 +.0025 .0030 200 ---- .0115B ---- .0115B .0140 +.0040 .0100 220 ---- .0230B ---- .0230B .0265 +.0050 .0215 225 ---- .0275B ---- .0275B .0305 +.0050 .0255 230 ---- .0320B ---- .0320B .0350 +.0050 .0300 235 ---- .0375B ---- .0375B .0405 +.0055 .0350 240 ---- .0435B ---- .0435B .0460 +.0050 .0410 245 ---- .0500B ---- .0500B .0525 +.0050 .0475 250 ---- .0575B ---- .0575B .0595 +.0050 .0545 255 ---- .0660B ---- .0660B .0670 +.0045 .0625 260 ---- .0750B ---- .0750B .0755 +.0040 .0715 265 ---- .0845B ---- .0845B .0850 +.0040 .0810 270 ---- .0950B ---- .0950B .0950 +.0035 .0915 275 ---- .1065B ---- .1065B .1060 +.0035 .1025 280 ---- .1185B ---- .1185B .1180 +.0030 .1150 285 ---- .1320B ---- .1320B .1305 +.0025 .1280 290 ---- .1465B ---- .1465B .1445 +.0025 .1420 295 ---- .1620B ---- .1620B .1595 +.0020 .1575 300 ---- .1790B ---- .1790B .1755 +.0020 .1735 305 ---- .1970B ---- .1970B .1930 +.0020 .1910 310 ---- .2165B ---- .2165B .2110 +.0020 .2090 315 ---- .2370B ---- .2370B .2305 +.0020 .2285 320 ---- .2590B ---- .2590B .2515 +.0025 .2490 325 ---- .2825B ---- .2825B .2735 +.0025 .2710 330 ---- .3070B ---- .3070B .2965 +.0030 .2935 335 ---- .3330B ---- .3330B .3210 +.0035 .3175 340 ---- .3600B ---- .3600B .3465 +.0035 .3430 345 ---- .3880B ---- .3880B .3735 +.0045 .3690 350 ---- .4175B ---- .4175B .4015 +.0050 .3965 355 ---- .4475B ---- .4475B .4310 +.0060 .4250 360 ---- .4790B ---- .4790B .4615 +.0065 .4550 365 ---- .5115B ---- .5115B .4925 +.0070 .4855 370 ---- .5450B ---- .5450B .5250 +.0080 .5170 375 ---- .5795B ---- .5795B .5585 +.0090 .5495 380 ---- .6150B ---- .6150B .5930 +.0100 .5830 385 ---- .6515B ---- .6515B .6280 +.0105 .6175 390 ---- .6885B ---- .6885B .6640 +.0110 .6530 395 ---- .7265B ---- .7265B .7005 +.0115 .6890 400 ---- .7655B ---- .7655B .7385 +.0130 .7255 405 ---- .8050B ---- .8050B .7765 +.0130 .7635 410 ---- .8450B ---- .8450B .8155 +.0140 .8015 415 ---- .8855B ---- .8850B .8550 +.0145 .8405 420 ---- .9270B ---- .9270B .8955 +.0150 .8805 425 ---- .9275B ---- .9275B .9365 +.0160 .9205 430 ---- 1.0120B ---- 1.0120B .9780 +.0165 .9615 435 ---- ---- ---- ---- 1.0200 +.0175 1.0025 440 ---- 1.0985B ---- 1.0985B 1.0625 +.0180 1.0445 445 ---- ---- ---- ---- 1.1060 +.0190 1.0870 450 ---- 1.1875B ---- 1.1875B 1.1495 +.0195 1.1300 455 ---- ---- ---- ---- 1.1935 +.0200 1.1735 460 ---- ---- ---- ---- 1.2380 +.0210 1.2170 465 ---- ---- ---- ---- 1.2830 +.0215 1.2615 470 ---- 1.3695B ---- 1.3695B 1.3285 +.0225 1.3060 475 ---- ---- ---- ---- 1.3740 +.0230 1.3510 480 ---- 1.4625B ---- 1.4625B 1.4200 +.0235 1.3965 485 ---- ---- ---- ---- 1.4665 +.0245 1.4420 490 ---- 1.5565B ---- 1.5565B 1.5130 +.0245 1.4885 495 ---- ---- ---- ---- 1.5600 +.0255 1.5345 500 ---- 1.6520B ---- 1.6520B 1.6075 +.0260 1.5815 505 ---- ---- ---- ---- 1.6550 +.0265 1.6285 510 ---- ---- ---- ---- 1.7030 +.0275 1.6755 515 ---- ---- ---- ---- 1.7510 +.0280 1.7230 520 ---- 1.8450B ---- 1.8450B 1.7995 +.0285 1.7710 525 ---- ---- ---- ---- 1.8480 +.0290 1.8190 530 ---- 1.9430B ---- 1.9430B 1.8965 +.0290 1.8675 535 ---- ---- ---- ---- 1.9455 +.0295 1.9160 540 ---- 2.0415B ---- 2.0415B 1.9945 +.0295 1.9650 545 ---- ---- ---- ---- 2.0440 +.0300 2.0140 550 ---- ---- ---- ---- 2.0930 +.0300 2.0630 555 ---- ---- ---- ---- 2.1430 +.0305 2.1125 560 ---- ---- ---- ---- 2.1925 +.0305 2.1620 565 ---- ---- ---- ---- 2.2425 +.0305 2.2120 570 ---- ---- ---- ---- 2.2925 +.0305 2.2620 575 ---- ---- ---- ---- 2.3425 +.0305 2.3120 580 ---- ---- ---- ---- 2.3925 +.0305 2.3620 600 ---- ---- ---- ---- 2.5925 +.0305 2.5620 625 ---- ---- ---- ---- 2.8425 +.0305 2.8120 650 ---- ---- ---- ---- 3.0925 +.0305 3.0620 675 ---- ---- ---- ---- 3.3425 +.0305 3.3120 700 ---- ---- ---- ---- 3.5925 +.0305 3.5620 725 ---- ---- ---- ---- 3.8425 +.0305 3.8120 750 ---- ---- ---- ---- 4.0925 +.0305 4.0620 775 ---- ---- ---- ---- 4.3425 +.0305 4.3120 800 ---- ---- ---- ---- 4.5925 +.0305 4.5620 825 ---- ---- ---- ---- 4.8425 +.0305 4.8120 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0130 -.0010 .0140 220 ---- ---- ---- ---- .0270 -.0010 .0280 225 ---- ---- ---- ---- .0315 -.0015 .0330 230 ---- ---- ---- ---- .0370 -.0015 .0385 235 ---- ---- ---- ---- .0425 -.0015 .0440 240 ---- ---- ---- ---- .0495 -.0015 .0510 245 ---- ---- ---- ---- .0565 -.0015 .0580 250 ---- ---- ---- ---- .0645 -.0015 .0660 255 ---- ---- ---- ---- .0730 -.0020 .0750 260 ---- ---- ---- ---- .0830 -.0015 .0845 265 ---- ---- ---- ---- .0930 -.0015 .0945 270 ---- ---- ---- ---- .1045 -.0015 .1060 275 ---- ---- ---- ---- .1165 -.0015 .1180 280 ---- ---- ---- ---- .1295 -.0015 .1310 285 ---- ---- ---- ---- .1435 -.0010 .1445 290 ---- ---- ---- ---- .1585 -.0010 .1595 295 ---- ---- ---- ---- .1745 -.0005 .1750 300 ---- ---- ---- ---- .1915 -.0005 .1920 305 ---- ---- ---- ---- .2095 UNCH .2095 310 ---- ---- ---- ---- .2285 +.0005 .2280 315 ---- ---- ---- ---- .2485 +.0005 .2480 320 ---- ---- ---- ---- .2695 +.0005 .2690 325 ---- ---- ---- ---- .2920 +.0010 .2910 330 ---- ---- ---- ---- .3155 +.0015 .3140 335 ---- ---- ---- ---- .3400 +.0020 .3380 340 ---- ---- ---- ---- .3660 +.0030 .3630 345 ---- ---- ---- ---- .3930 +.0035 .3895 350 ---- ---- ---- ---- .4210 +.0040 .4170 355 ---- ---- ---- ---- .4500 +.0045 .4455 360 ---- ---- ---- ---- .4800 +.0050 .4750 365 ---- ---- ---- ---- .5110 +.0055 .5055 370 ---- ---- ---- ---- .5430 +.0065 .5365 375 ---- ---- ---- ---- .5760 +.0070 .5690 380 ---- ---- ---- ---- .6100 +.0075 .6025 385 ---- ---- ---- ---- .6450 +.0085 .6365 390 ---- ---- ---- ---- .6805 +.0090 .6715 395 ---- ---- ---- ---- .7170 +.0100 .7070 400 ---- ---- ---- ---- .7540 +.0105 .7435 405 ---- ---- ---- ---- .7920 +.0110 .7810 410 ---- ---- ---- ---- .8305 +.0115 .8190 415 ---- ---- ---- ---- .8695 +.0120 .8575 420 ---- ---- ---- ---- .9095 +.0130 .8965 425 ---- ---- ---- ---- .9500 +.0135 .9365 430 ---- ---- ---- ---- .9910 +.0145 .9765 435 ---- ---- ---- ---- 1.0325 +.0150 1.0175 440 ---- ---- ---- ---- 1.0745 +.0155 1.0590 445 ---- ---- ---- ---- 1.1170 +.0160 1.1010 450 ---- ---- ---- ---- 1.1600 +.0170 1.1430 455 ---- ---- ---- ---- 1.2035 +.0175 1.1860 460 ---- ---- ---- ---- 1.2475 +.0185 1.2290 465 ---- ---- ---- ---- 1.2915 +.0185 1.2730 470 ---- ---- ---- ---- 1.3365 +.0195 1.3170 475 ---- ---- ---- ---- 1.3815 +.0200 1.3615 480 ---- ---- ---- ---- 1.4270 +.0205 1.4065 485 ---- ---- ---- ---- 1.4725 +.0210 1.4515 490 ---- ---- ---- ---- 1.5185 +.0215 1.4970 495 ---- ---- ---- ---- 1.5650 +.0220 1.5430 500 ---- ---- ---- ---- 1.6120 +.0230 1.5890 505 ---- ---- ---- ---- 1.6590 +.0235 1.6355 510 ---- ---- ---- ---- 1.7060 +.0240 1.6820 515 ---- ---- ---- ---- 1.7535 +.0245 1.7290 520 ---- ---- ---- ---- 1.8015 +.0250 1.7765 525 ---- ---- ---- ---- 1.8495 +.0255 1.8240 530 ---- ---- ---- ---- 1.8980 +.0265 1.8715 535 ---- ---- ---- ---- 1.9465 +.0265 1.9200 540 ---- ---- ---- ---- 1.9950 +.0270 1.9680 545 ---- ---- ---- ---- 2.0440 +.0275 2.0165 550 ---- ---- ---- ---- 2.0935 +.0280 2.0655 555 ---- ---- ---- ---- 2.1430 +.0290 2.1140 560 ---- ---- ---- ---- 2.1925 +.0290 2.1635 565 ---- ---- ---- ---- 2.2425 +.0300 2.2125 570 ---- ---- ---- ---- 2.2925 +.0300 2.2625 575 ---- ---- ---- ---- 2.3425 +.0305 2.3120 580 ---- ---- ---- ---- 2.3925 +.0305 2.3620 600 ---- ---- ---- ---- 2.5925 +.0305 2.5620 625 ---- ---- ---- ---- 2.8425 +.0305 2.8120 650 ---- ---- ---- ---- 3.0925 +.0305 3.0620 675 ---- ---- ---- ---- 3.3425 +.0305 3.3120 700 ---- ---- ---- ---- 3.5925 +.0305 3.5620 725 ---- ---- ---- ---- 3.8425 +.0305 3.8120 750 ---- ---- ---- ---- 4.0925 +.0305 4.0620 775 ---- ---- ---- ---- 4.3425 +.0305 4.3120 800 ---- ---- ---- ---- 4.5925 +.0305 4.5620 825 ---- ---- ---- ---- 4.8425 +.0305 4.8120 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0165 -.0005 .0170 220 ---- ---- ---- ---- .0325 -.0005 .0330 225 ---- ---- ---- ---- .0380 -.0005 .0385 230 ---- ---- ---- ---- .0435 -.0010 .0445 235 ---- ---- ---- ---- .0505 -.0005 .0510 240 ---- ---- ---- ---- .0575 -.0010 .0585 245 ---- ---- ---- ---- .0655 -.0005 .0660 250 ---- ---- ---- ---- .0745 -.0005 .0750 255 ---- ---- ---- ---- .0840 -.0005 .0845 260 ---- ---- ---- ---- .0940 -.0005 .0945 265 ---- ---- ---- ---- .1055 UNCH .1055 270 ---- ---- ---- ---- .1175 UNCH .1175 275 ---- ---- ---- ---- .1300 -.0005 .1305 280 ---- ---- ---- ---- .1440 UNCH .1440 285 ---- ---- ---- ---- .1590 +.0005 .1585 290 ---- ---- ---- ---- .1745 +.0005 .1740 295 ---- ---- ---- ---- .1910 +.0010 .1900 300 ---- ---- ---- ---- .2085 +.0010 .2075 305 ---- ---- ---- ---- .2275 +.0015 .2260 310 ---- ---- ---- ---- .2470 +.0020 .2450 315 ---- ---- ---- ---- .2675 +.0020 .2655 320 ---- ---- ---- ---- .2895 +.0025 .2870 325 ---- ---- ---- ---- .3125 +.0030 .3095 330 ---- ---- ---- ---- .3360 +.0035 .3325 335 ---- ---- ---- ---- .3610 +.0040 .3570 340 ---- ---- ---- ---- .3870 +.0045 .3825 345 ---- ---- ---- ---- .4140 +.0050 .4090 350 ---- ---- ---- ---- .4420 +.0050 .4370 355 ---- ---- ---- ---- .4715 +.0060 .4655 360 ---- ---- ---- ---- .5015 +.0065 .4950 365 ---- ---- ---- ---- .5325 +.0070 .5255 370 ---- ---- ---- ---- .5645 +.0080 .5565 375 ---- ---- ---- ---- .5970 +.0080 .5890 380 ---- ---- ---- ---- .6310 +.0090 .6220 385 ---- ---- ---- ---- .6655 +.0095 .6560 390 ---- ---- ---- ---- .7005 +.0100 .6905 395 ---- ---- ---- ---- .7365 +.0105 .7260 400 ---- ---- ---- ---- .7735 +.0115 .7620 405 ---- ---- ---- ---- .8110 +.0120 .7990 410 ---- ---- ---- ---- .8490 +.0125 .8365 415 ---- ---- ---- ---- .8880 +.0130 .8750 420 ---- ---- ---- ---- .9270 +.0135 .9135 425 ---- ---- ---- ---- .9670 +.0140 .9530 430 ---- ---- ---- ---- 1.0075 +.0145 .9930 435 ---- ---- ---- ---- 1.0490 +.0155 1.0335 440 ---- ---- ---- ---- 1.0905 +.0160 1.0745 445 ---- ---- ---- ---- 1.1325 +.0165 1.1160 450 ---- ---- ---- ---- 1.1750 +.0170 1.1580 455 ---- ---- ---- ---- 1.2180 +.0175 1.2005 460 ---- ---- ---- ---- 1.2610 +.0180 1.2430 465 ---- ---- ---- ---- 1.3050 +.0185 1.2865 470 ---- ---- ---- ---- 1.3490 +.0190 1.3300 475 ---- ---- ---- ---- 1.3935 +.0195 1.3740 480 ---- ---- ---- ---- 1.4385 +.0200 1.4185 485 ---- ---- ---- ---- 1.4840 +.0205 1.4635 490 ---- ---- ---- ---- 1.5295 +.0210 1.5085 495 ---- ---- ---- ---- 1.5755 +.0215 1.5540 500 ---- ---- ---- ---- 1.6215 +.0220 1.5995 505 ---- ---- ---- ---- 1.6685 +.0230 1.6455 510 ---- ---- ---- ---- 1.7150 +.0230 1.6920 515 ---- ---- ---- ---- 1.7620 +.0235 1.7385 520 ---- ---- ---- ---- 1.8095 +.0240 1.7855 525 ---- ---- ---- ---- 1.8575 +.0245 1.8330 530 ---- ---- ---- ---- 1.9050 +.0245 1.8805 535 ---- ---- ---- ---- 1.9535 +.0255 1.9280 540 ---- ---- ---- ---- 2.0020 +.0260 1.9760 545 ---- ---- ---- ---- 2.0505 +.0265 2.0240 550 ---- ---- ---- ---- 2.0995 +.0270 2.0725 555 ---- ---- ---- ---- 2.1485 +.0275 2.1210 560 ---- ---- ---- ---- 2.1975 +.0275 2.1700 565 ---- ---- ---- ---- 2.2475 +.0285 2.2190 570 ---- ---- ---- ---- 2.2970 +.0285 2.2685 575 ---- ---- ---- ---- 2.3470 +.0290 2.3180 580 ---- ---- ---- ---- 2.3970 +.0295 2.3675 600 ---- ---- ---- ---- 2.5970 +.0295 2.5675 625 ---- ---- ---- ---- 2.8470 +.0295 2.8175 650 ---- ---- ---- ---- 3.0970 +.0295 3.0675 675 ---- ---- ---- ---- 3.3470 +.0295 3.3175 700 ---- ---- ---- ---- 3.5970 +.0295 3.5675 725 ---- ---- ---- ---- 3.8470 +.0295 3.8175 750 ---- ---- ---- ---- 4.0970 +.0295 4.0675 775 ---- ---- ---- ---- 4.3470 +.0295 4.3175 800 ---- ---- ---- ---- 4.5970 +.0295 4.5675 825 ---- ---- ---- ---- 4.8470 +.0295 4.8175 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0010 .0035 175 ---- ---- ---- ---- .0075 -.0030 .0105 200 ---- ---- ---- ---- .0200 -.0045 .0245 220 ---- ---- ---- ---- .0380 -.0060 .0440 225 ---- ---- ---- ---- .0440 -.0060 .0500 230 ---- ---- ---- ---- .0505 -.0060 .0565 235 ---- ---- ---- ---- .0575 -.0065 .0640 240 ---- ---- ---- ---- .0655 -.0065 .0720 245 ---- ---- ---- ---- .0740 -.0065 .0805 250 ---- ---- ---- ---- .0830 -.0065 .0895 255 ---- ---- ---- ---- .0930 -.0065 .0995 260 ---- ---- ---- ---- .1040 -.0065 .1105 265 ---- ---- ---- ---- .1155 -.0065 .1220 270 ---- ---- ---- ---- .1285 -.0055 .1340 275 ---- ---- ---- ---- .1415 -.0055 .1470 280 ---- ---- ---- ---- .1560 -.0050 .1610 285 ---- ---- ---- ---- .1710 -.0045 .1755 290 ---- ---- ---- ---- .1870 -.0045 .1915 295 ---- ---- ---- ---- .2045 -.0030 .2075 300 ---- ---- ---- ---- .2220 -.0030 .2250 305 ---- ---- ---- ---- .2410 -.0020 .2430 310 ---- ---- ---- ---- .2610 -.0015 .2625 315 ---- ---- ---- ---- .2820 -.0005 .2825 320 ---- ---- ---- ---- .3040 +.0005 .3035 325 ---- ---- ---- ---- .3270 +.0010 .3260 330 ---- ---- ---- ---- .3510 +.0020 .3490 335 ---- ---- ---- ---- .3760 +.0025 .3735 340 ---- ---- ---- ---- .4020 +.0035 .3985 345 ---- ---- ---- ---- .4290 +.0040 .4250 350 ---- ---- ---- ---- .4570 +.0045 .4525 355 ---- ---- ---- ---- .4860 +.0055 .4805 360 ---- ---- ---- ---- .5160 +.0060 .5100 365 ---- ---- ---- ---- .5470 +.0070 .5400 370 ---- ---- ---- ---- .5790 +.0075 .5715 375 ---- ---- ---- ---- .6115 +.0080 .6035 380 ---- ---- ---- ---- .6450 +.0085 .6365 385 ---- ---- ---- ---- .6790 +.0090 .6700 390 ---- ---- ---- ---- .7145 +.0100 .7045 395 ---- ---- ---- ---- .7500 +.0100 .7400 400 ---- ---- ---- ---- .7865 +.0105 .7760 405 ---- ---- ---- ---- .8235 +.0105 .8130 410 ---- ---- ---- ---- .8615 +.0110 .8505 415 ---- ---- ---- ---- .9000 +.0115 .8885 420 ---- ---- ---- ---- .9390 +.0120 .9270 425 ---- ---- ---- ---- .9785 +.0125 .9660 430 ---- ---- ---- ---- 1.0190 +.0130 1.0060 435 ---- ---- ---- ---- 1.0595 +.0135 1.0460 440 ---- ---- ---- ---- 1.1005 +.0135 1.0870 445 ---- ---- ---- ---- 1.1420 +.0140 1.1280 450 ---- ---- ---- ---- 1.1845 +.0145 1.1700 455 ---- ---- ---- ---- 1.2270 +.0150 1.2120 460 ---- ---- ---- ---- 1.2700 +.0155 1.2545 465 ---- ---- ---- ---- 1.3130 +.0155 1.2975 470 ---- ---- ---- ---- 1.3570 +.0165 1.3405 475 ---- ---- ---- ---- 1.4010 +.0165 1.3845 480 ---- ---- ---- ---- 1.4455 +.0170 1.4285 485 ---- ---- ---- ---- 1.4905 +.0175 1.4730 490 ---- ---- ---- ---- 1.5355 +.0180 1.5175 495 ---- ---- ---- ---- 1.5815 +.0190 1.5625 500 ---- ---- ---- ---- 1.6270 +.0190 1.6080 505 ---- ---- ---- ---- 1.6735 +.0195 1.6540 510 ---- ---- ---- ---- 1.7195 +.0200 1.6995 515 ---- ---- ---- ---- 1.7665 +.0205 1.7460 520 ---- ---- ---- ---- 1.8135 +.0210 1.7925 525 ---- ---- ---- ---- 1.8610 +.0215 1.8395 530 ---- ---- ---- ---- 1.9085 +.0220 1.8865 535 ---- ---- ---- ---- 1.9560 +.0225 1.9335 540 ---- ---- ---- ---- 2.0040 +.0230 1.9810 545 ---- ---- ---- ---- 2.0525 +.0235 2.0290 550 ---- ---- ---- ---- 2.1010 +.0245 2.0765 555 ---- ---- ---- ---- 2.1500 +.0250 2.1250 560 ---- ---- ---- ---- 2.1990 +.0255 2.1735 565 ---- ---- ---- ---- 2.2480 +.0260 2.2220 570 ---- ---- ---- ---- 2.2975 +.0270 2.2705 575 ---- ---- ---- ---- 2.3470 +.0275 2.3195 580 ---- ---- ---- ---- 2.3970 +.0280 2.3690 600 ---- ---- ---- ---- 2.5970 +.0295 2.5675 625 ---- ---- ---- ---- 2.8470 +.0295 2.8175 650 ---- ---- ---- ---- 3.0970 +.0295 3.0675 675 ---- ---- ---- ---- 3.3470 +.0295 3.3175 700 ---- ---- ---- ---- 3.5970 +.0295 3.5675 725 ---- ---- ---- ---- 3.8470 +.0295 3.8175 750 ---- ---- ---- ---- 4.0970 +.0295 4.0675 775 ---- ---- ---- ---- 4.3470 +.0295 4.3175 800 ---- ---- ---- ---- 4.5970 +.0295 4.5675 825 ---- ---- ---- ---- 4.8470 +.0295 4.8175 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0010 .0015 150 ---- ---- ---- ---- .0030 -.0020 .0050 175 ---- ---- ---- ---- .0100 -.0040 .0140 200 ---- ---- ---- ---- .0245 -.0060 .0305 220 ---- ---- ---- ---- .0445 -.0075 .0520 225 ---- ---- ---- ---- .0510 -.0075 .0585 230 ---- ---- ---- ---- .0580 -.0075 .0655 235 ---- ---- ---- ---- .0655 -.0080 .0735 240 ---- ---- ---- ---- .0740 -.0080 .0820 245 ---- ---- ---- ---- .0830 -.0080 .0910 250 ---- ---- ---- ---- .0930 -.0080 .1010 255 ---- ---- ---- ---- .1040 -.0075 .1115 260 ---- ---- ---- ---- .1150 -.0075 .1225 265 ---- ---- ---- ---- .1275 -.0070 .1345 270 ---- ---- ---- ---- .1405 -.0065 .1470 275 ---- ---- ---- ---- .1545 -.0060 .1605 280 ---- ---- ---- ---- .1690 -.0060 .1750 285 ---- ---- ---- ---- .1850 -.0050 .1900 290 ---- ---- ---- ---- .2015 -.0040 .2055 295 ---- ---- ---- ---- .2190 -.0035 .2225 300 ---- ---- ---- ---- .2370 -.0030 .2400 305 ---- ---- ---- ---- .2565 -.0015 .2580 310 ---- ---- ---- ---- .2765 -.0010 .2775 315 ---- ---- ---- ---- .2980 +.0005 .2975 320 ---- ---- ---- ---- .3200 +.0010 .3190 325 ---- ---- ---- ---- .3430 +.0020 .3410 330 ---- ---- ---- ---- .3675 +.0030 .3645 335 ---- ---- ---- ---- .3925 +.0040 .3885 340 ---- ---- ---- ---- .4185 +.0045 .4140 345 ---- ---- ---- ---- .4455 +.0055 .4400 350 ---- ---- ---- ---- .4735 +.0060 .4675 355 ---- ---- ---- ---- .5025 +.0065 .4960 360 ---- ---- ---- ---- .5325 +.0075 .5250 365 ---- ---- ---- ---- .5635 +.0085 .5550 370 ---- ---- ---- ---- .5950 +.0090 .5860 375 ---- ---- ---- ---- .6275 +.0095 .6180 380 ---- ---- ---- ---- .6605 +.0095 .6510 385 ---- ---- ---- ---- .6945 +.0100 .6845 390 ---- ---- ---- ---- .7295 +.0105 .7190 395 ---- ---- ---- ---- .7650 +.0110 .7540 400 ---- ---- ---- ---- .8010 +.0110 .7900 405 ---- ---- ---- ---- .8380 +.0115 .8265 410 ---- ---- ---- ---- .8755 +.0120 .8635 415 ---- ---- ---- ---- .9135 +.0120 .9015 420 ---- ---- ---- ---- .9525 +.0125 .9400 425 ---- ---- ---- ---- .9915 +.0125 .9790 430 ---- ---- ---- ---- 1.0315 +.0130 1.0185 435 ---- ---- ---- ---- 1.0715 +.0130 1.0585 440 ---- ---- ---- ---- 1.1125 +.0135 1.0990 445 ---- ---- ---- ---- 1.1535 +.0135 1.1400 450 ---- ---- ---- ---- 1.1950 +.0135 1.1815 455 ---- ---- ---- ---- 1.2375 +.0145 1.2230 460 ---- ---- ---- ---- 1.2800 +.0145 1.2655 465 ---- ---- ---- ---- 1.3230 +.0150 1.3080 470 ---- ---- ---- ---- 1.3660 +.0150 1.3510 475 ---- ---- ---- ---- 1.4100 +.0155 1.3945 480 ---- ---- ---- ---- 1.4540 +.0160 1.4380 485 ---- ---- ---- ---- 1.4985 +.0165 1.4820 490 ---- ---- ---- ---- 1.5430 +.0165 1.5265 495 ---- ---- ---- ---- 1.5885 +.0170 1.5715 500 ---- ---- ---- ---- 1.6335 +.0170 1.6165 505 ---- ---- ---- ---- 1.6795 +.0180 1.6615 510 ---- ---- ---- ---- 1.7255 +.0180 1.7075 515 ---- ---- ---- ---- 1.7720 +.0190 1.7530 520 ---- ---- ---- ---- 1.8185 +.0190 1.7995 525 ---- ---- ---- ---- 1.8655 +.0200 1.8455 530 ---- ---- ---- ---- 1.9125 +.0200 1.8925 535 ---- ---- ---- ---- 1.9600 +.0210 1.9390 540 ---- ---- ---- ---- 2.0075 +.0210 1.9865 545 ---- ---- ---- ---- 2.0555 +.0220 2.0335 550 ---- ---- ---- ---- 2.1035 +.0225 2.0810 555 ---- ---- ---- ---- 2.1520 +.0230 2.1290 560 ---- ---- ---- ---- 2.2005 +.0235 2.1770 565 ---- ---- ---- ---- 2.2495 +.0245 2.2250 570 ---- ---- ---- ---- 2.2985 +.0250 2.2735 575 ---- ---- ---- ---- 2.3480 +.0260 2.3220 580 ---- ---- ---- ---- 2.3975 +.0265 2.3710 600 ---- ---- ---- ---- 2.5970 +.0290 2.5680 625 ---- ---- ---- ---- 2.8470 +.0295 2.8175 650 ---- ---- ---- ---- 3.0970 +.0295 3.0675 675 ---- ---- ---- ---- 3.3470 +.0295 3.3175 700 ---- ---- ---- ---- 3.5970 +.0295 3.5675 725 ---- ---- ---- ---- 3.8470 +.0295 3.8175 750 ---- ---- ---- ---- 4.0970 +.0295 4.0675 775 ---- ---- ---- ---- 4.3470 +.0295 4.3175 800 ---- ---- ---- ---- 4.5970 +.0295 4.5675 825 ---- ---- ---- ---- 4.8470 +.0295 4.8175 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0010 .0020 150 ---- ---- ---- ---- .0040 -.0020 .0060 175 ---- ---- ---- ---- .0120 -.0035 .0155 200 ---- ---- ---- ---- .0285 -.0055 .0340 220 ---- ---- ---- ---- .0505 -.0065 .0570 225 ---- ---- ---- ---- .0575 -.0065 .0640 230 ---- ---- ---- ---- .0650 -.0070 .0720 235 ---- ---- ---- ---- .0735 -.0070 .0805 240 ---- ---- ---- ---- .0825 -.0070 .0895 245 ---- ---- ---- ---- .0920 -.0070 .0990 250 ---- ---- ---- ---- .1025 -.0070 .1095 255 ---- ---- ---- ---- .1135 -.0070 .1205 260 ---- ---- ---- ---- .1255 -.0065 .1320 265 ---- ---- ---- ---- .1385 -.0060 .1445 270 ---- ---- ---- ---- .1520 -.0060 .1580 275 ---- ---- ---- ---- .1665 -.0055 .1720 280 ---- ---- ---- ---- .1815 -.0050 .1865 285 ---- ---- ---- ---- .1975 -.0045 .2020 290 ---- ---- ---- ---- .2145 -.0040 .2185 295 ---- ---- ---- ---- .2325 -.0030 .2355 300 ---- ---- ---- ---- .2510 -.0025 .2535 305 ---- ---- ---- ---- .2705 -.0020 .2725 310 ---- ---- ---- ---- .2910 -.0010 .2920 315 ---- ---- ---- ---- .3125 UNCH .3125 320 ---- ---- ---- ---- .3350 +.0010 .3340 325 ---- ---- ---- ---- .3580 +.0015 .3565 330 ---- ---- ---- ---- .3825 +.0025 .3800 335 ---- ---- ---- ---- .4080 +.0040 .4040 340 ---- ---- ---- ---- .4340 +.0045 .4295 345 ---- ---- ---- ---- .4610 +.0050 .4560 350 ---- ---- ---- ---- .4895 +.0065 .4830 355 ---- ---- ---- ---- .5185 +.0070 .5115 360 ---- ---- ---- ---- .5480 +.0075 .5405 365 ---- ---- ---- ---- .5790 +.0085 .5705 370 ---- ---- ---- ---- .6105 +.0085 .6020 375 ---- ---- ---- ---- .6430 +.0095 .6335 380 ---- ---- ---- ---- .6760 +.0095 .6665 385 ---- ---- ---- ---- .7100 +.0100 .7000 390 ---- ---- ---- ---- .7445 +.0100 .7345 395 ---- ---- ---- ---- .7800 +.0105 .7695 400 ---- ---- ---- ---- .8160 +.0105 .8055 405 ---- ---- ---- ---- .8525 +.0105 .8420 410 ---- ---- ---- ---- .8895 +.0100 .8795 415 ---- ---- ---- ---- .9275 +.0105 .9170 420 ---- ---- ---- ---- .9660 +.0105 .9555 425 ---- ---- ---- ---- 1.0050 +.0105 .9945 430 ---- ---- ---- ---- 1.0445 +.0105 1.0340 435 ---- ---- ---- ---- 1.0845 +.0105 1.0740 440 ---- ---- ---- ---- 1.1250 +.0105 1.1145 445 ---- ---- ---- ---- 1.1660 +.0105 1.1555 450 ---- ---- ---- ---- 1.2070 +.0100 1.1970 455 ---- ---- ---- ---- 1.2490 +.0105 1.2385 460 ---- ---- ---- ---- 1.2910 +.0105 1.2805 465 ---- ---- ---- ---- 1.3340 +.0110 1.3230 470 ---- ---- ---- ---- 1.3770 +.0110 1.3660 475 ---- ---- ---- ---- 1.4200 +.0105 1.4095 480 ---- ---- ---- ---- 1.4640 +.0110 1.4530 485 ---- ---- ---- ---- 1.5080 +.0115 1.4965 490 ---- ---- ---- ---- 1.5525 +.0115 1.5410 495 ---- ---- ---- ---- 1.5975 +.0120 1.5855 500 ---- ---- ---- ---- 1.6425 +.0125 1.6300 505 ---- ---- ---- ---- 1.6880 +.0130 1.6750 510 ---- ---- ---- ---- 1.7335 +.0130 1.7205 515 ---- ---- ---- ---- 1.7795 +.0135 1.7660 520 ---- ---- ---- ---- 1.8260 +.0140 1.8120 525 ---- ---- ---- ---- 1.8725 +.0145 1.8580 530 ---- ---- ---- ---- 1.9190 +.0145 1.9045 535 ---- ---- ---- ---- 1.9665 +.0155 1.9510 540 ---- ---- ---- ---- 2.0135 +.0160 1.9975 545 ---- ---- ---- ---- 2.0615 +.0170 2.0445 550 ---- ---- ---- ---- 2.1090 +.0170 2.0920 555 ---- ---- ---- ---- 2.1570 +.0180 2.1390 560 ---- ---- ---- ---- 2.2055 +.0190 2.1865 565 ---- ---- ---- ---- 2.2540 +.0195 2.2345 570 ---- ---- ---- ---- 2.3030 +.0205 2.2825 575 ---- ---- ---- ---- 2.3520 +.0215 2.3305 600 ---- ---- ---- ---- 2.6000 +.0265 2.5735 625 ---- ---- ---- ---- 2.8500 +.0295 2.8205 650 ---- ---- ---- ---- 3.1000 +.0295 3.0705 675 ---- ---- ---- ---- 3.3500 +.0295 3.3205 700 ---- ---- ---- ---- 3.6000 +.0295 3.5705 725 ---- ---- ---- ---- 3.8500 +.0295 3.8205 750 ---- ---- ---- ---- 4.1000 +.0295 4.0705 775 ---- ---- ---- ---- 4.3500 +.0295 4.3205 800 ---- ---- ---- ---- 4.6000 +.0295 4.5705 825 ---- ---- ---- ---- 4.8500 +.0295 4.8205 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0010 .0025 150 ---- ---- ---- ---- .0050 -.0025 .0075 175 ---- ---- ---- ---- .0145 -.0045 .0190 200 ---- ---- ---- ---- .0330 -.0060 .0390 220 ---- ---- ---- ---- .0570 -.0070 .0640 225 ---- ---- ---- ---- .0645 -.0070 .0715 230 ---- ---- ---- ---- .0725 -.0075 .0800 235 ---- ---- ---- ---- .0810 -.0075 .0885 240 ---- ---- ---- ---- .0905 -.0075 .0980 245 ---- ---- ---- ---- .1005 -.0080 .1085 250 ---- ---- ---- ---- .1115 -.0075 .1190 255 ---- ---- ---- ---- .1235 -.0070 .1305 260 ---- ---- ---- ---- .1355 -.0070 .1425 265 ---- ---- ---- ---- .1490 -.0065 .1555 270 ---- ---- ---- ---- .1630 -.0060 .1690 275 ---- ---- ---- ---- .1775 -.0060 .1835 280 ---- ---- ---- ---- .1930 -.0055 .1985 285 ---- ---- ---- ---- .2095 -.0050 .2145 290 ---- ---- ---- ---- .2270 -.0040 .2310 295 ---- ---- ---- ---- .2450 -.0035 .2485 300 ---- ---- ---- ---- .2640 -.0030 .2670 305 ---- ---- ---- ---- .2840 -.0020 .2860 310 ---- ---- ---- ---- .3045 -.0015 .3060 315 ---- ---- ---- ---- .3260 -.0005 .3265 320 ---- ---- ---- ---- .3485 UNCH .3485 325 ---- ---- ---- ---- .3720 +.0010 .3710 330 ---- ---- ---- ---- .3965 +.0020 .3945 335 ---- ---- ---- ---- .4220 +.0030 .4190 340 ---- ---- ---- ---- .4480 +.0035 .4445 345 ---- ---- ---- ---- .4755 +.0045 .4710 350 ---- ---- ---- ---- .5035 +.0050 .4985 355 ---- ---- ---- ---- .5325 +.0060 .5265 360 ---- ---- ---- ---- .5620 +.0065 .5555 365 ---- ---- ---- ---- .5930 +.0075 .5855 370 ---- ---- ---- ---- .6245 +.0080 .6165 375 ---- ---- ---- ---- .6565 +.0085 .6480 380 ---- ---- ---- ---- .6895 +.0090 .6805 385 ---- ---- ---- ---- .7230 +.0090 .7140 390 ---- ---- ---- ---- .7575 +.0095 .7480 395 ---- ---- ---- ---- .7930 +.0105 .7825 400 ---- ---- ---- ---- .8285 +.0105 .8180 405 ---- ---- ---- ---- .8650 +.0110 .8540 410 ---- ---- ---- ---- .9020 +.0115 .8905 415 ---- ---- ---- ---- .9395 +.0115 .9280 420 ---- ---- ---- ---- .9775 +.0120 .9655 425 ---- ---- ---- ---- 1.0165 +.0125 1.0040 430 ---- ---- ---- ---- 1.0555 +.0125 1.0430 435 ---- ---- ---- ---- 1.0950 +.0125 1.0825 440 ---- ---- ---- ---- 1.1355 +.0130 1.1225 445 ---- ---- ---- ---- 1.1760 +.0135 1.1625 450 ---- ---- ---- ---- 1.2170 +.0135 1.2035 455 ---- ---- ---- ---- 1.2585 +.0140 1.2445 460 ---- ---- ---- ---- 1.3005 +.0140 1.2865 465 ---- ---- ---- ---- 1.3425 +.0140 1.3285 470 ---- ---- ---- ---- 1.3855 +.0150 1.3705 475 ---- ---- ---- ---- 1.4285 +.0150 1.4135 480 ---- ---- ---- ---- 1.4720 +.0155 1.4565 485 ---- ---- ---- ---- 1.5155 +.0155 1.5000 490 ---- ---- ---- ---- 1.5595 +.0155 1.5440 495 ---- ---- ---- ---- 1.6040 +.0160 1.5880 500 ---- ---- ---- ---- 1.6490 +.0170 1.6320 505 ---- ---- ---- ---- 1.6940 +.0170 1.6770 510 ---- ---- ---- ---- 1.7395 +.0175 1.7220 515 ---- ---- ---- ---- 1.7850 +.0180 1.7670 520 ---- ---- ---- ---- 1.8310 +.0185 1.8125 525 ---- ---- ---- ---- 1.8770 +.0185 1.8585 530 ---- ---- ---- ---- 1.9235 +.0190 1.9045 535 ---- ---- ---- ---- 1.9705 +.0195 1.9510 540 ---- ---- ---- ---- 2.0175 +.0200 1.9975 545 ---- ---- ---- ---- 2.0645 +.0205 2.0440 550 ---- ---- ---- ---- 2.1120 +.0210 2.0910 555 ---- ---- ---- ---- 2.1600 +.0215 2.1385 560 ---- ---- ---- ---- 2.2080 +.0220 2.1860 565 ---- ---- ---- ---- 2.2560 +.0225 2.2335 570 ---- ---- ---- ---- 2.3045 +.0230 2.2815 575 ---- ---- ---- ---- 2.3535 +.0240 2.3295 600 ---- ---- ---- ---- 2.6000 +.0275 2.5725 625 ---- ---- ---- ---- 2.8500 +.0295 2.8205 650 ---- ---- ---- ---- 3.1000 +.0295 3.0705 675 ---- ---- ---- ---- 3.3500 +.0295 3.3205 700 ---- ---- ---- ---- 3.6000 +.0295 3.5705 725 ---- ---- ---- ---- 3.8500 +.0295 3.8205 750 ---- ---- ---- ---- 4.1000 +.0295 4.0705 775 ---- ---- ---- ---- 4.3500 +.0295 4.3205 800 ---- ---- ---- ---- 4.6000 +.0295 4.5705 825 ---- ---- ---- ---- 4.8500 +.0295 4.8205 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 -.0005 .0025 150 ---- ---- ---- ---- .0065 -.0015 .0080 175 ---- ---- ---- ---- .0175 -.0025 .0200 200 ---- ---- ---- ---- .0380 -.0040 .0420 220 ---- ---- ---- ---- .0635 -.0050 .0685 225 ---- ---- ---- ---- .0715 -.0050 .0765 230 ---- ---- ---- ---- .0800 -.0050 .0850 235 ---- ---- ---- ---- .0895 -.0050 .0945 240 ---- ---- ---- ---- .0990 -.0055 .1045 245 ---- ---- ---- ---- .1100 -.0050 .1150 250 ---- ---- ---- ---- .1215 -.0050 .1265 255 ---- ---- ---- ---- .1335 -.0050 .1385 260 ---- ---- ---- ---- .1460 -.0050 .1510 265 ---- ---- ---- ---- .1600 -.0045 .1645 270 ---- ---- ---- ---- .1740 -.0050 .1790 275 ---- ---- ---- ---- .1895 -.0040 .1935 280 ---- ---- ---- ---- .2055 -.0040 .2095 285 ---- ---- ---- ---- .2220 -.0040 .2260 290 ---- ---- ---- ---- .2395 -.0035 .2430 295 ---- ---- ---- ---- .2580 -.0030 .2610 300 ---- ---- ---- ---- .2770 -.0030 .2800 305 ---- ---- ---- ---- .2975 -.0020 .2995 310 ---- ---- ---- ---- .3180 -.0020 .3200 315 ---- ---- ---- ---- .3400 -.0010 .3410 320 ---- ---- ---- ---- .3630 -.0005 .3635 325 ---- ---- ---- ---- .3865 UNCH .3865 330 ---- ---- ---- ---- .4110 +.0005 .4105 335 ---- ---- ---- ---- .4365 +.0015 .4350 340 ---- ---- ---- ---- .4625 +.0015 .4610 345 ---- ---- ---- ---- .4900 +.0025 .4875 350 ---- ---- ---- ---- .5180 +.0030 .5150 355 ---- ---- ---- ---- .5470 +.0035 .5435 360 ---- ---- ---- ---- .5765 +.0040 .5725 365 ---- ---- ---- ---- .6070 +.0045 .6025 370 ---- ---- ---- ---- .6385 +.0055 .6330 375 ---- ---- ---- ---- .6705 +.0060 .6645 380 ---- ---- ---- ---- .7035 +.0065 .6970 385 ---- ---- ---- ---- .7370 +.0070 .7300 390 ---- ---- ---- ---- .7715 +.0080 .7635 395 ---- ---- ---- ---- .8060 +.0080 .7980 400 ---- ---- ---- ---- .8420 +.0090 .8330 405 ---- ---- ---- ---- .8780 +.0090 .8690 410 ---- ---- ---- ---- .9145 +.0095 .9050 415 ---- ---- ---- ---- .9520 +.0100 .9420 420 ---- ---- ---- ---- .9900 +.0105 .9795 425 ---- ---- ---- ---- 1.0285 +.0110 1.0175 430 ---- ---- ---- ---- 1.0670 +.0110 1.0560 435 ---- ---- ---- ---- 1.1065 +.0115 1.0950 440 ---- ---- ---- ---- 1.1465 +.0120 1.1345 445 ---- ---- ---- ---- 1.1865 +.0120 1.1745 450 ---- ---- ---- ---- 1.2275 +.0125 1.2150 455 ---- ---- ---- ---- 1.2685 +.0125 1.2560 460 ---- ---- ---- ---- 1.3100 +.0130 1.2970 465 ---- ---- ---- ---- 1.3520 +.0135 1.3385 470 ---- ---- ---- ---- 1.3945 +.0140 1.3805 475 ---- ---- ---- ---- 1.4370 +.0140 1.4230 480 ---- ---- ---- ---- 1.4800 +.0145 1.4655 485 ---- ---- ---- ---- 1.5235 +.0150 1.5085 490 ---- ---- ---- ---- 1.5675 +.0155 1.5520 495 ---- ---- ---- ---- 1.6115 +.0155 1.5960 500 ---- ---- ---- ---- 1.6560 +.0160 1.6400 505 ---- ---- ---- ---- 1.7005 +.0165 1.6840 510 ---- ---- ---- ---- 1.7455 +.0165 1.7290 515 ---- ---- ---- ---- 1.7910 +.0175 1.7735 520 ---- ---- ---- ---- 1.8365 +.0175 1.8190 525 ---- ---- ---- ---- 1.8825 +.0180 1.8645 530 ---- ---- ---- ---- 1.9285 +.0185 1.9100 535 ---- ---- ---- ---- 1.9750 +.0190 1.9560 540 ---- ---- ---- ---- 2.0220 +.0200 2.0020 545 ---- ---- ---- ---- 2.0685 +.0200 2.0485 550 ---- ---- ---- ---- 2.1160 +.0205 2.0955 555 ---- ---- ---- ---- 2.1635 +.0215 2.1420 575 ---- ---- ---- ---- 2.3555 +.0235 2.3320 600 ---- ---- ---- ---- 2.6005 +.0265 2.5740 625 ---- ---- ---- ---- 2.8500 +.0295 2.8205 650 ---- ---- ---- ---- 3.1000 +.0295 3.0705 675 ---- ---- ---- ---- 3.3500 +.0295 3.3205 700 ---- ---- ---- ---- 3.6000 +.0295 3.5705 725 ---- ---- ---- ---- 3.8500 +.0295 3.8205 750 ---- ---- ---- ---- 4.1000 +.0295 4.0705 775 ---- ---- ---- ---- 4.3500 +.0295 4.3205 800 ---- ---- ---- ---- 4.6000 +.0295 4.5705 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0080 -.0015 .0095 175 ---- ---- ---- ---- .0200 -.0030 .0230 200 ---- ---- ---- ---- .0420 -.0050 .0470 225 ---- ---- ---- ---- .0775 -.0060 .0835 230 ---- ---- ---- ---- .0865 -.0060 .0925 235 ---- ---- ---- ---- .0965 -.0055 .1020 240 ---- ---- ---- ---- .1065 -.0060 .1125 245 ---- ---- ---- ---- .1175 -.0060 .1235 250 ---- ---- ---- ---- .1295 -.0055 .1350 255 ---- ---- ---- ---- .1420 -.0055 .1475 260 ---- ---- ---- ---- .1550 -.0055 .1605 265 ---- ---- ---- ---- .1690 -.0055 .1745 270 ---- ---- ---- ---- .1840 -.0050 .1890 275 ---- ---- ---- ---- .1995 -.0045 .2040 280 ---- ---- ---- ---- .2155 -.0045 .2200 285 ---- ---- ---- ---- .2325 -.0040 .2365 290 ---- ---- ---- ---- .2505 -.0035 .2540 295 ---- ---- ---- ---- .2690 -.0035 .2725 300 ---- ---- ---- ---- .2885 -.0030 .2915 305 ---- ---- ---- ---- .3085 -.0025 .3110 310 ---- ---- ---- ---- .3295 -.0025 .3320 315 ---- ---- ---- ---- .3515 -.0015 .3530 320 ---- ---- ---- ---- .3745 -.0010 .3755 325 ---- ---- ---- ---- .3980 -.0005 .3985 330 ---- ---- ---- ---- .4230 +.0005 .4225 335 ---- ---- ---- ---- .4480 +.0005 .4475 340 ---- ---- ---- ---- .4745 +.0015 .4730 345 ---- ---- ---- ---- .5020 +.0020 .5000 350 ---- ---- ---- ---- .5300 +.0030 .5270 355 ---- ---- ---- ---- .5590 +.0035 .5555 360 ---- ---- ---- ---- .5885 +.0040 .5845 365 ---- ---- ---- ---- .6190 +.0045 .6145 370 ---- ---- ---- ---- .6500 +.0050 .6450 375 ---- ---- ---- ---- .6820 +.0055 .6765 380 ---- ---- ---- ---- .7150 +.0065 .7085 385 ---- ---- ---- ---- .7485 +.0070 .7415 390 ---- ---- ---- ---- .7825 +.0075 .7750 395 ---- ---- ---- ---- .8175 +.0085 .8090 400 ---- ---- ---- ---- .8525 +.0085 .8440 405 ---- ---- ---- ---- .8885 +.0090 .8795 410 ---- ---- ---- ---- .9250 +.0095 .9155 415 ---- ---- ---- ---- .9625 +.0100 .9525 420 ---- ---- ---- ---- 1.0000 +.0105 .9895 425 ---- ---- ---- ---- 1.0380 +.0105 1.0275 430 ---- ---- ---- ---- 1.0770 +.0115 1.0655 435 ---- ---- ---- ---- 1.1160 +.0115 1.1045 440 ---- ---- ---- ---- 1.1555 +.0120 1.1435 445 ---- ---- ---- ---- 1.1955 +.0120 1.1835 450 ---- ---- ---- ---- 1.2360 +.0125 1.2235 455 ---- ---- ---- ---- 1.2770 +.0130 1.2640 460 ---- ---- ---- ---- 1.3180 +.0130 1.3050 465 ---- ---- ---- ---- 1.3600 +.0135 1.3465 470 ---- ---- ---- ---- 1.4020 +.0140 1.3880 475 ---- ---- ---- ---- 1.4445 +.0140 1.4305 480 ---- ---- ---- ---- 1.4870 +.0145 1.4725 485 ---- ---- ---- ---- 1.5305 +.0150 1.5155 490 ---- ---- ---- ---- 1.5740 +.0155 1.5585 495 ---- ---- ---- ---- 1.6175 +.0155 1.6020 500 ---- ---- ---- ---- 1.6620 +.0160 1.6460 505 ---- ---- ---- ---- 1.7060 +.0160 1.6900 510 ---- ---- ---- ---- 1.7510 +.0165 1.7345 515 ---- ---- ---- ---- 1.7960 +.0170 1.7790 520 ---- ---- ---- ---- 1.8415 +.0175 1.8240 525 ---- ---- ---- ---- 1.8870 +.0180 1.8690 530 ---- ---- ---- ---- 1.9330 +.0185 1.9145 535 ---- ---- ---- ---- 1.9790 +.0190 1.9600 540 ---- ---- ---- ---- 2.0255 +.0195 2.0060 545 ---- ---- ---- ---- 2.0720 +.0195 2.0525 550 ---- ---- ---- ---- 2.1190 +.0200 2.0990 555 ---- ---- ---- ---- 2.1660 +.0205 2.1455 575 ---- ---- ---- ---- 2.3570 +.0225 2.3345 600 ---- ---- ---- ---- 2.6010 +.0260 2.5750 625 ---- ---- ---- ---- 2.8495 +.0290 2.8205 650 ---- ---- ---- ---- 3.0995 +.0295 3.0700 675 ---- ---- ---- ---- 3.3495 +.0295 3.3200 700 ---- ---- ---- ---- 3.5995 +.0295 3.5700 725 ---- ---- ---- ---- 3.8495 +.0295 3.8200 750 ---- ---- ---- ---- 4.0995 +.0295 4.0700 775 ---- ---- ---- ---- 4.3495 +.0295 4.3200 800 ---- ---- ---- ---- 4.5995 +.0295 4.5700 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0030 -.0010 .0040 150 ---- ---- ---- ---- .0095 -.0020 .0115 175 ---- ---- ---- ---- .0230 -.0035 .0265 200 ---- ---- ---- ---- .0470 -.0050 .0520 225 ---- ---- ---- ---- .0845 -.0060 .0905 230 ---- ---- ---- ---- .0940 -.0060 .1000 235 ---- ---- ---- ---- .1040 -.0060 .1100 240 ---- ---- ---- ---- .1150 -.0060 .1210 245 ---- ---- ---- ---- .1265 -.0055 .1320 250 ---- ---- ---- ---- .1385 -.0060 .1445 255 ---- ---- ---- ---- .1515 -.0055 .1570 260 ---- ---- ---- ---- .1650 -.0055 .1705 265 ---- ---- ---- ---- .1790 -.0055 .1845 270 ---- ---- ---- ---- .1945 -.0050 .1995 275 ---- ---- ---- ---- .2100 -.0050 .2150 280 ---- ---- ---- ---- .2265 -.0050 .2315 285 ---- ---- ---- ---- .2440 -.0040 .2480 290 ---- ---- ---- ---- .2620 -.0040 .2660 295 ---- ---- ---- ---- .2810 -.0035 .2845 300 ---- ---- ---- ---- .3005 -.0030 .3035 305 ---- ---- ---- ---- .3210 -.0025 .3235 310 ---- ---- ---- ---- .3420 -.0025 .3445 315 ---- ---- ---- ---- .3645 -.0015 .3660 320 ---- ---- ---- ---- .3870 -.0015 .3885 325 ---- ---- ---- ---- .4110 -.0010 .4120 330 ---- ---- ---- ---- .4355 -.0005 .4360 335 ---- ---- ---- ---- .4610 UNCH .4610 340 ---- ---- ---- ---- .4875 +.0010 .4865 345 ---- ---- ---- ---- .5150 +.0015 .5135 350 ---- ---- ---- ---- .5430 +.0025 .5405 355 ---- ---- ---- ---- .5720 +.0030 .5690 360 ---- ---- ---- ---- .6015 +.0035 .5980 365 ---- ---- ---- ---- .6320 +.0040 .6280 370 ---- ---- ---- ---- .6630 +.0045 .6585 375 ---- ---- ---- ---- .6950 +.0055 .6895 380 ---- ---- ---- ---- .7275 +.0060 .7215 385 ---- ---- ---- ---- .7610 +.0065 .7545 390 ---- ---- ---- ---- .7950 +.0070 .7880 395 ---- ---- ---- ---- .8295 +.0075 .8220 400 ---- ---- ---- ---- .8650 +.0085 .8565 405 ---- ---- ---- ---- .9005 +.0085 .8920 410 ---- ---- ---- ---- .9370 +.0090 .9280 415 ---- ---- ---- ---- .9740 +.0095 .9645 420 ---- ---- ---- ---- 1.0115 +.0100 1.0015 425 ---- ---- ---- ---- 1.0495 +.0105 1.0390 430 ---- ---- ---- ---- 1.0875 +.0105 1.0770 435 ---- ---- ---- ---- 1.1265 +.0110 1.1155 440 ---- ---- ---- ---- 1.1660 +.0115 1.1545 445 ---- ---- ---- ---- 1.2055 +.0115 1.1940 450 ---- ---- ---- ---- 1.2460 +.0120 1.2340 455 ---- ---- ---- ---- 1.2865 +.0120 1.2745 460 ---- ---- ---- ---- 1.3275 +.0125 1.3150 465 ---- ---- ---- ---- 1.3690 +.0130 1.3560 470 ---- ---- ---- ---- 1.4105 +.0130 1.3975 475 ---- ---- ---- ---- 1.4530 +.0135 1.4395 480 ---- ---- ---- ---- 1.4955 +.0140 1.4815 500 ---- ---- ---- ---- 1.6685 +.0150 1.6535 525 ---- ---- ---- ---- 1.8925 +.0170 1.8755 550 ---- ---- ---- ---- 2.1230 +.0195 2.1035 575 ---- ---- ---- ---- 2.3595 +.0215 2.3380 600 ---- ---- ---- ---- 2.6020 +.0250 2.5770 625 ---- ---- ---- ---- 2.8495 +.0280 2.8215 650 ---- ---- ---- ---- 3.0995 +.0295 3.0700 675 ---- ---- ---- ---- 3.3495 +.0295 3.3200 700 ---- ---- ---- ---- 3.5995 +.0295 3.5700 725 ---- ---- ---- ---- 3.8495 +.0295 3.8200 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 -.0015 .0050 150 ---- ---- ---- ---- .0110 -.0025 .0135 175 ---- ---- ---- ---- .0260 -.0040 .0300 200 ---- ---- ---- ---- .0525 -.0050 .0575 225 ---- ---- ---- ---- .0920 -.0060 .0980 230 ---- ---- ---- ---- .1020 -.0060 .1080 235 ---- ---- ---- ---- .1125 -.0060 .1185 240 ---- ---- ---- ---- .1235 -.0065 .1300 245 ---- ---- ---- ---- .1355 -.0060 .1415 250 ---- ---- ---- ---- .1480 -.0060 .1540 255 ---- ---- ---- ---- .1610 -.0065 .1675 260 ---- ---- ---- ---- .1750 -.0060 .1810 265 ---- ---- ---- ---- .1900 -.0055 .1955 270 ---- ---- ---- ---- .2050 -.0060 .2110 275 ---- ---- ---- ---- .2215 -.0050 .2265 280 ---- ---- ---- ---- .2380 -.0055 .2435 285 ---- ---- ---- ---- .2560 -.0045 .2605 290 ---- ---- ---- ---- .2740 -.0045 .2785 295 ---- ---- ---- ---- .2930 -.0040 .2970 300 ---- ---- ---- ---- .3130 -.0035 .3165 305 ---- ---- ---- ---- .3335 -.0035 .3370 310 ---- ---- ---- ---- .3550 -.0030 .3580 315 ---- ---- ---- ---- .3775 -.0020 .3795 320 ---- ---- ---- ---- .4005 -.0015 .4020 325 ---- ---- ---- ---- .4245 -.0010 .4255 330 ---- ---- ---- ---- .4490 -.0010 .4500 335 ---- ---- ---- ---- .4750 +.0005 .4745 340 ---- ---- ---- ---- .5010 +.0005 .5005 345 ---- ---- ---- ---- .5285 +.0015 .5270 350 ---- ---- ---- ---- .5565 +.0020 .5545 355 ---- ---- ---- ---- .5855 +.0030 .5825 360 ---- ---- ---- ---- .6150 +.0035 .6115 365 ---- ---- ---- ---- .6455 +.0040 .6415 370 ---- ---- ---- ---- .6765 +.0050 .6715 375 ---- ---- ---- ---- .7085 +.0055 .7030 380 ---- ---- ---- ---- .7410 +.0065 .7345 385 ---- ---- ---- ---- .7740 +.0070 .7670 390 ---- ---- ---- ---- .8080 +.0075 .8005 395 ---- ---- ---- ---- .8425 +.0085 .8340 400 ---- ---- ---- ---- .8775 +.0090 .8685 405 ---- ---- ---- ---- .9130 +.0095 .9035 410 ---- ---- ---- ---- .9495 +.0105 .9390 415 ---- ---- ---- ---- .9860 +.0105 .9755 420 ---- ---- ---- ---- 1.0235 +.0115 1.0120 425 ---- ---- ---- ---- 1.0610 +.0115 1.0495 430 ---- ---- ---- ---- 1.0995 +.0125 1.0870 435 ---- ---- ---- ---- 1.1380 +.0125 1.1255 440 ---- ---- ---- ---- 1.1770 +.0130 1.1640 445 ---- ---- ---- ---- 1.2165 +.0130 1.2035 450 ---- ---- ---- ---- 1.2565 +.0135 1.2430 455 ---- ---- ---- ---- 1.2970 +.0140 1.2830 460 ---- ---- ---- ---- 1.3375 +.0140 1.3235 465 ---- ---- ---- ---- 1.3790 +.0145 1.3645 470 ---- ---- ---- ---- 1.4205 +.0150 1.4055 475 ---- ---- ---- ---- 1.4620 +.0150 1.4470 500 ---- ---- ---- ---- 1.6765 +.0165 1.6600 525 ---- ---- ---- ---- 1.8990 +.0185 1.8805 550 ---- ---- ---- ---- 2.1280 +.0205 2.1075 575 ---- ---- ---- ---- 2.3630 +.0225 2.3405 600 ---- ---- ---- ---- 2.6040 +.0250 2.5790 625 ---- ---- ---- ---- 2.8500 +.0275 2.8225 650 ---- ---- ---- ---- 3.1000 +.0295 3.0705 675 ---- ---- ---- ---- 3.3500 +.0295 3.3205 700 ---- ---- ---- ---- 3.6000 +.0295 3.5705 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0045 -.0010 .0055 150 ---- ---- ---- ---- .0125 -.0025 .0150 175 ---- ---- ---- ---- .0290 -.0040 .0330 200 ---- ---- ---- ---- .0570 -.0050 .0620 225 ---- ---- ---- ---- .0985 -.0060 .1045 230 ---- ---- ---- ---- .1085 -.0065 .1150 235 ---- ---- ---- ---- .1195 -.0060 .1255 240 ---- ---- ---- ---- .1310 -.0060 .1370 245 ---- ---- ---- ---- .1430 -.0065 .1495 250 ---- ---- ---- ---- .1560 -.0060 .1620 255 ---- ---- ---- ---- .1695 -.0060 .1755 260 ---- ---- ---- ---- .1835 -.0065 .1900 265 ---- ---- ---- ---- .1985 -.0060 .2045 270 ---- ---- ---- ---- .2140 -.0060 .2200 275 ---- ---- ---- ---- .2305 -.0055 .2360 280 ---- ---- ---- ---- .2475 -.0055 .2530 285 ---- ---- ---- ---- .2655 -.0050 .2705 290 ---- ---- ---- ---- .2840 -.0045 .2885 295 ---- ---- ---- ---- .3035 -.0040 .3075 300 ---- ---- ---- ---- .3235 -.0035 .3270 305 ---- ---- ---- ---- .3440 -.0035 .3475 310 ---- ---- ---- ---- .3655 -.0035 .3690 315 ---- ---- ---- ---- .3880 -.0025 .3905 320 ---- ---- ---- ---- .4115 -.0020 .4135 325 ---- ---- ---- ---- .4355 -.0010 .4365 330 ---- ---- ---- ---- .4600 -.0010 .4610 335 ---- ---- ---- ---- .4855 -.0005 .4860 340 ---- ---- ---- ---- .5120 UNCH .5120 345 ---- ---- ---- ---- .5395 +.0010 .5385 350 ---- ---- ---- ---- .5675 +.0015 .5660 355 ---- ---- ---- ---- .5965 +.0025 .5940 360 ---- ---- ---- ---- .6260 +.0030 .6230 365 ---- ---- ---- ---- .6565 +.0040 .6525 370 ---- ---- ---- ---- .6875 +.0050 .6825 375 ---- ---- ---- ---- .7190 +.0055 .7135 380 ---- ---- ---- ---- .7515 +.0060 .7455 385 ---- ---- ---- ---- .7850 +.0070 .7780 390 ---- ---- ---- ---- .8185 +.0075 .8110 395 ---- ---- ---- ---- .8530 +.0085 .8445 400 ---- ---- ---- ---- .8880 +.0095 .8785 405 ---- ---- ---- ---- .9235 +.0100 .9135 410 ---- ---- ---- ---- .9595 +.0105 .9490 415 ---- ---- ---- ---- .9960 +.0110 .9850 420 ---- ---- ---- ---- 1.0330 +.0115 1.0215 425 ---- ---- ---- ---- 1.0705 +.0120 1.0585 430 ---- ---- ---- ---- 1.1085 +.0125 1.0960 435 ---- ---- ---- ---- 1.1470 +.0130 1.1340 440 ---- ---- ---- ---- 1.1860 +.0135 1.1725 445 ---- ---- ---- ---- 1.2255 +.0140 1.2115 450 ---- ---- ---- ---- 1.2650 +.0140 1.2510 455 ---- ---- ---- ---- 1.3055 +.0145 1.2910 460 ---- ---- ---- ---- 1.3460 +.0150 1.3310 465 ---- ---- ---- ---- 1.3865 +.0150 1.3715 470 ---- ---- ---- ---- 1.4280 +.0155 1.4125 475 ---- ---- ---- ---- 1.4695 +.0155 1.4540 500 ---- ---- ---- ---- 1.6830 +.0170 1.6660 525 ---- ---- ---- ---- 1.9040 +.0190 1.8850 550 ---- ---- ---- ---- 2.1320 +.0205 2.1115 575 ---- ---- ---- ---- 2.3660 +.0225 2.3435 600 ---- ---- ---- ---- 2.6055 +.0245 2.5810 625 ---- ---- ---- ---- 2.8505 +.0270 2.8235 650 ---- ---- ---- ---- 3.1000 +.0295 3.0705 675 ---- ---- ---- ---- 3.3500 +.0295 3.3205 700 ---- ---- ---- ---- 3.6000 +.0295 3.5705 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0050 -.0015 .0065 150 ---- ---- ---- ---- .0145 -.0020 .0165 175 ---- ---- ---- ---- .0325 -.0030 .0355 200 ---- ---- ---- ---- .0620 -.0040 .0660 225 ---- ---- ---- ---- .1055 -.0050 .1105 230 ---- ---- ---- ---- .1160 -.0050 .1210 235 ---- ---- ---- ---- .1270 -.0055 .1325 240 ---- ---- ---- ---- .1390 -.0050 .1440 245 ---- ---- ---- ---- .1515 -.0055 .1570 250 ---- ---- ---- ---- .1650 -.0050 .1700 255 ---- ---- ---- ---- .1785 -.0055 .1840 260 ---- ---- ---- ---- .1935 -.0050 .1985 265 ---- ---- ---- ---- .2085 -.0050 .2135 270 ---- ---- ---- ---- .2245 -.0050 .2295 275 ---- ---- ---- ---- .2410 -.0050 .2460 280 ---- ---- ---- ---- .2585 -.0045 .2630 285 ---- ---- ---- ---- .2765 -.0045 .2810 290 ---- ---- ---- ---- .2955 -.0040 .2995 295 ---- ---- ---- ---- .3150 -.0035 .3185 300 ---- ---- ---- ---- .3350 -.0035 .3385 305 ---- ---- ---- ---- .3560 -.0035 .3595 310 ---- ---- ---- ---- .3780 -.0030 .3810 315 ---- ---- ---- ---- .4005 -.0025 .4030 320 ---- ---- ---- ---- .4240 -.0020 .4260 325 ---- ---- ---- ---- .4480 -.0020 .4500 330 ---- ---- ---- ---- .4730 -.0015 .4745 335 ---- ---- ---- ---- .4985 -.0010 .4995 340 ---- ---- ---- ---- .5255 UNCH .5255 345 ---- ---- ---- ---- .5525 UNCH .5525 350 ---- ---- ---- ---- .5810 +.0010 .5800 355 ---- ---- ---- ---- .6095 +.0015 .6080 360 ---- ---- ---- ---- .6395 +.0025 .6370 365 ---- ---- ---- ---- .6695 +.0025 .6670 370 ---- ---- ---- ---- .7005 +.0030 .6975 375 ---- ---- ---- ---- .7325 +.0040 .7285 380 ---- ---- ---- ---- .7650 +.0050 .7600 385 ---- ---- ---- ---- .7980 +.0055 .7925 390 ---- ---- ---- ---- .8315 +.0060 .8255 395 ---- ---- ---- ---- .8660 +.0065 .8595 400 ---- ---- ---- ---- .9010 +.0075 .8935 405 ---- ---- ---- ---- .9365 +.0080 .9285 410 ---- ---- ---- ---- .9720 +.0085 .9635 415 ---- ---- ---- ---- 1.0085 +.0090 .9995 420 ---- ---- ---- ---- 1.0455 +.0095 1.0360 425 ---- ---- ---- ---- 1.0830 +.0100 1.0730 430 ---- ---- ---- ---- 1.1210 +.0105 1.1105 435 ---- ---- ---- ---- 1.1595 +.0110 1.1485 440 ---- ---- ---- ---- 1.1980 +.0110 1.1870 445 ---- ---- ---- ---- 1.2375 +.0120 1.2255 450 ---- ---- ---- ---- 1.2770 +.0120 1.2650 475 ---- ---- ---- ---- 1.4805 +.0135 1.4670 500 ---- ---- ---- ---- 1.6930 +.0155 1.6775 525 ---- ---- ---- ---- 1.9130 +.0170 1.8960 550 ---- ---- ---- ---- 2.1400 +.0190 2.1210 575 ---- ---- ---- ---- 2.3730 +.0215 2.3515 600 ---- ---- ---- ---- 2.6115 +.0235 2.5880 625 ---- ---- ---- ---- 2.8555 +.0265 2.8290 650 ---- ---- ---- ---- 3.1040 +.0290 3.0750 675 ---- ---- ---- ---- 3.3540 +.0295 3.3245 700 ---- ---- ---- ---- 3.6040 +.0295 3.5745 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0060 -.0015 .0075 150 ---- ---- ---- ---- .0165 -.0025 .0190 175 ---- ---- ---- ---- .0360 -.0035 .0395 200 ---- ---- ---- ---- .0675 -.0045 .0720 225 ---- ---- ---- ---- .1125 -.0055 .1180 230 ---- ---- ---- ---- .1235 -.0055 .1290 235 ---- ---- ---- ---- .1350 -.0055 .1405 240 ---- ---- ---- ---- .1475 -.0055 .1530 245 ---- ---- ---- ---- .1605 -.0050 .1655 250 ---- ---- ---- ---- .1740 -.0050 .1790 255 ---- ---- ---- ---- .1880 -.0055 .1935 260 ---- ---- ---- ---- .2030 -.0050 .2080 265 ---- ---- ---- ---- .2185 -.0050 .2235 270 ---- ---- ---- ---- .2345 -.0050 .2395 275 ---- ---- ---- ---- .2515 -.0050 .2565 280 ---- ---- ---- ---- .2690 -.0050 .2740 285 ---- ---- ---- ---- .2875 -.0045 .2920 290 ---- ---- ---- ---- .3065 -.0045 .3110 295 ---- ---- ---- ---- .3260 -.0045 .3305 300 ---- ---- ---- ---- .3465 -.0040 .3505 305 ---- ---- ---- ---- .3680 -.0035 .3715 310 ---- ---- ---- ---- .3895 -.0035 .3930 315 ---- ---- ---- ---- .4125 -.0030 .4155 320 ---- ---- ---- ---- .4360 -.0025 .4385 325 ---- ---- ---- ---- .4600 -.0020 .4620 330 ---- ---- ---- ---- .4850 -.0015 .4865 335 ---- ---- ---- ---- .5110 -.0010 .5120 340 ---- ---- ---- ---- .5375 -.0005 .5380 345 ---- ---- ---- ---- .5650 UNCH .5650 350 ---- ---- ---- ---- .5930 +.0005 .5925 355 ---- ---- ---- ---- .6220 +.0015 .6205 360 ---- ---- ---- ---- .6515 +.0020 .6495 365 ---- ---- ---- ---- .6820 +.0025 .6795 370 ---- ---- ---- ---- .7130 +.0035 .7095 375 ---- ---- ---- ---- .7445 +.0040 .7405 380 ---- ---- ---- ---- .7770 +.0045 .7725 385 ---- ---- ---- ---- .8100 +.0055 .8045 390 ---- ---- ---- ---- .8435 +.0060 .8375 395 ---- ---- ---- ---- .8775 +.0065 .8710 400 ---- ---- ---- ---- .9125 +.0075 .9050 405 ---- ---- ---- ---- .9475 +.0080 .9395 410 ---- ---- ---- ---- .9835 +.0085 .9750 415 ---- ---- ---- ---- 1.0200 +.0095 1.0105 420 ---- ---- ---- ---- 1.0565 +.0095 1.0470 425 ---- ---- ---- ---- 1.0940 +.0105 1.0835 430 ---- ---- ---- ---- 1.1315 +.0105 1.1210 435 ---- ---- ---- ---- 1.1695 +.0110 1.1585 440 ---- ---- ---- ---- 1.2085 +.0115 1.1970 445 ---- ---- ---- ---- 1.2475 +.0120 1.2355 450 ---- ---- ---- ---- 1.2865 +.0120 1.2745 475 ---- ---- ---- ---- 1.4890 +.0135 1.4755 500 ---- ---- ---- ---- 1.7005 +.0155 1.6850 525 ---- ---- ---- ---- 1.9190 +.0175 1.9015 550 ---- ---- ---- ---- 2.1445 +.0190 2.1255 575 ---- ---- ---- ---- 2.3765 +.0215 2.3550 600 ---- ---- ---- ---- 2.6140 +.0240 2.5900 625 ---- ---- ---- ---- 2.8565 +.0260 2.8305 650 ---- ---- ---- ---- 3.1040 +.0285 3.0755 675 ---- ---- ---- ---- 3.3540 +.0295 3.3245 700 ---- ---- ---- ---- 3.6040 +.0295 3.5745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1133 1205 32141 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 ---- ---- ---- 45.25A ---- ---- ---- 67500 ---- ---- ---- 25.25A ---- ---- ---- 70000 ---- ---- ---- ---- 7.75 +.50 7.25 10 72500 ---- ---- ---- 7.00A ---- ---- ---- 75000 ---- ---- ---- 3.00A ---- ---- ---- 77500 ---- ---- ---- 1.75A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 25 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 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 ---- ---- ---- 35.50A ---- ---- ---- 67500 ---- ---- ---- 24.75A ---- ---- ---- 70000 ---- ---- 14.75A 14.75A 13.00 -2.50 15.50 20 72500 ---- ---- ---- 10.75A ---- ---- ---- 75000 ---- ---- ---- 5.25A ---- ---- ---- 80000 ---- ---- ---- ---- 1.50 -.50 2.00 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 60.00A ---- ---- ---- 67500 ---- ---- ---- 41.50A ---- ---- ---- 70000 ---- ---- ---- 31.50A ---- ---- ---- 75000 ---- ---- ---- 16.25A ---- ---- ---- 80000 ---- ---- ---- ---- 4.50 UNCH 4.50 75 85000 ---- ---- ---- 4.50A ---- ---- ---- 90000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 92000 ---- ---- ---- ---- 1.00 UNCH 1.00 50 92500 ---- ---- ---- ---- .75 UNCH .75 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 UNCH .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 70.25A ---- ---- ---- 67500 ---- ---- ---- 55.50A ---- ---- ---- 70000 ---- ---- ---- 44.00A ---- ---- ---- 75000 ---- ---- ---- 25.25A ---- ---- ---- 80000 ---- ---- ---- ---- 9.50 +.50 9.00 75 87500 ---- ---- ---- 5.75A ---- ---- ---- 90000 ---- ---- ---- ---- 2.75 +.25 2.50 75 92000 ---- ---- ---- ---- 2.00 UNCH 2.00 50 95000 ---- ---- ---- 3.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.00 -.25 3.25 150 120000 ---- ---- ---- ---- 1.00 -.75 1.75 50 65000 ---- ---- ---- 96.75A ---- ---- ---- 67500 ---- ---- ---- 73.25A ---- ---- ---- 70000 ---- ---- ---- 60.50A ---- ---- ---- 75000 ---- ---- ---- 40.00A ---- ---- ---- 80000 ---- ---- ---- ---- 15.00 +1.00 14.00 75 85000 ---- ---- ---- 15.75A ---- ---- ---- 90000 ---- ---- ---- ---- 6.25 +.25 6.00 75 92000 ---- ---- ---- ---- 5.50 +.25 5.25 50 95000 ---- ---- ---- 6.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 13.25 +1.50 11.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 17.00 +1.25 15.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 22.00 UNCH 22.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.25 -.25 32.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.25 -3.25 39.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.75 -3.25 44.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 54.25 -3.75 58.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.00 -3.75 61.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 62.00 -4.00 66.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2185 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 319.50 -3.75 323.25 75 65000 ---- ---- ---- 9.75A ---- ---- ---- 67500 ---- ---- ---- 20.75A ---- ---- ---- 70000 ---- ---- ---- ---- 27.75 -3.50 31.25 35 72500 ---- ---- ---- 58.25A ---- ---- ---- 75000 ---- ---- ---- ---- 70.50 -4.25 74.75 125 77500 ---- ---- ---- 103.00A ---- ---- ---- 80000 ---- ---- ---- ---- 120.00 -4.00 124.00 60 82500 ---- ---- ---- 155.25A ---- ---- ---- 85000 ---- ---- ---- ---- 169.75 -4.00 173.75 50 90000 ---- ---- ---- ---- 219.75 -4.00 223.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 349.25 +7.00 342.25 75 65000 ---- ---- ---- ---- 32.25 +2.50 29.75 20 67500 ---- ---- ---- 49.00A ---- ---- ---- 70000 ---- ---- ---- ---- 63.50 +4.25 59.25 35 72500 ---- ---- ---- 96.75A ---- ---- ---- 75000 ---- ---- ---- ---- 105.00 +5.50 99.50 125 80000 ---- ---- ---- ---- 151.50 +6.25 145.25 60 85000 ---- ---- ---- ---- 200.25 +6.75 193.50 50 90000 ---- ---- ---- ---- 249.75 +7.00 242.75 118 95000 ---- ---- ---- 313.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 52.00A ---- ---- ---- 68000 ---- ---- ---- ---- 46.00 -.75 46.75 75 68500 ---- ---- ---- ---- 48.75 -.75 49.50 25 70000 ---- ---- ---- 67.25A ---- ---- ---- 74000 ---- ---- ---- ---- 88.25 -1.00 89.25 50 75000 ---- ---- ---- ---- 96.50 -1.00 97.50 75 76000 ---- ---- ---- ---- 105.25 -.75 106.00 25 80000 ---- ---- ---- 156.50A ---- ---- ---- 85000 ---- ---- ---- 206.25A ---- ---- ---- 88000 ---- ---- ---- ---- 217.50 -1.00 218.50 25 89000 ---- ---- ---- ---- 227.25 -1.00 228.25 25 90000 ---- ---- ---- 250.25A ---- ---- ---- 92500 ---- ---- ---- ---- 261.50 -1.00 262.50 50 95000 ---- ---- ---- 300.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 49.00A ---- ---- ---- 68000 ---- ---- ---- ---- 43.50 -1.25 44.75 75 68500 ---- ---- ---- ---- 45.25 -1.50 46.75 25 70000 ---- ---- ---- 62.50A ---- ---- ---- 74000 ---- ---- ---- ---- 77.50 -3.00 80.50 50 75000 ---- ---- ---- ---- 85.25 -3.25 88.50 75 76000 ---- ---- ---- ---- 93.25 -3.25 96.50 25 80000 ---- ---- ---- 143.75A ---- ---- ---- 87500 ---- ---- ---- 211.75A ---- ---- ---- 88000 ---- ---- ---- ---- 200.00 -3.75 203.75 25 89000 ---- ---- ---- ---- 209.50 -3.75 213.25 25 95000 ---- ---- ---- 281.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 51.50A ---- ---- ---- 68000 ---- ---- ---- ---- 47.50 -1.50 49.00 75 68500 ---- ---- ---- ---- 49.25 -1.75 51.00 25 70000 ---- ---- ---- 64.25A ---- ---- ---- 74000 ---- ---- ---- ---- 74.75 -2.75 77.50 50 75000 ---- ---- ---- ---- 80.75 -3.25 84.00 75 76000 ---- ---- ---- ---- 87.50 -3.50 91.00 25 80000 ---- ---- ---- 140.50A ---- ---- ---- 85000 ---- ---- ---- 182.75A ---- ---- ---- 88000 ---- ---- ---- ---- 189.25 -4.50 193.75 25 89000 ---- ---- ---- ---- 198.50 -4.50 203.00 25 90000 ---- ---- ---- 233.75A ---- ---- ---- 95000 ---- ---- ---- 279.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 51.00 -3.50 54.50 75 68500 ---- ---- ---- ---- 53.25 -3.50 56.75 25 70000 ---- ---- ---- 68.50A ---- ---- ---- 72500 ---- ---- ---- 82.25A ---- ---- ---- 74000 ---- ---- ---- ---- 80.50 -5.00 85.50 50 75000 ---- ---- ---- ---- 86.25 -5.25 91.50 25 77500 ---- ---- ---- 114.75A ---- ---- ---- 85000 ---- ---- ---- 183.50A ---- ---- ---- 88000 ---- ---- ---- ---- 182.00 -8.25 190.25 25 90000 ---- ---- ---- 233.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 56.00 -2.50 58.50 75 68500 ---- ---- ---- ---- 58.25 -2.50 60.75 25 74000 ---- ---- ---- ---- 85.50 -3.50 89.00 50 75000 ---- ---- ---- ---- 91.25 -3.50 94.75 25 88000 ---- ---- ---- ---- 184.50 -5.50 190.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 60.00 -.50 60.50 75 68500 ---- ---- ---- ---- 62.25 -.50 62.75 25 74000 ---- ---- ---- ---- 88.75 -.75 89.50 50 75000 ---- ---- ---- ---- 94.50 -.50 95.00 25 88000 ---- ---- ---- ---- 184.50 -.75 185.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.50 -.25 87.75 25 88000 ---- ---- ---- ---- 171.75 UNCH 171.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.00 +4.00 88.00 25 88000 ---- ---- ---- ---- 175.25 +6.25 169.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.25 +3.75 92.50 25 88000 ---- ---- ---- ---- 178.50 +6.00 172.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.25 +3.25 89.00 25 88000 ---- ---- ---- ---- 169.00 +5.25 163.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.00 +3.25 92.75 25 88000 ---- ---- ---- ---- 172.50 +5.25 167.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 100.25 +3.25 97.00 25 88000 ---- ---- ---- ---- 176.25 +5.25 171.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.430 -.164 6.594 1325 ---- ---- ---- ---- 6.180 -.164 6.344 1350 ---- ---- ---- ---- 5.930 -.164 6.094 1375 ---- ---- ---- ---- 5.680 -.164 5.844 1400 ---- ---- ---- ---- 5.430 -.164 5.594 1425 ---- ---- ---- ---- 5.180 -.164 5.344 1450 ---- ---- ---- ---- 4.930 -.164 5.094 1475 ---- ---- ---- ---- 4.680 -.164 4.844 1500 ---- ---- ---- ---- 4.430 -.164 4.594 1525 ---- ---- ---- ---- 4.180 -.164 4.344 1550 ---- ---- ---- ---- 3.930 -.164 4.094 1575 ---- ---- ---- ---- 3.680 -.164 3.844 1600 ---- ---- ---- ---- 3.430 -.165 3.595 1625 ---- ---- ---- ---- 3.180 -.165 3.345 1650 ---- ---- ---- ---- 2.930 -.166 3.096 1675 ---- ---- ---- ---- 2.680 -.166 2.846 1700 ---- ---- ---- ---- 2.431 -.167 2.598 1705 ---- ---- ---- ---- 2.381 -.167 2.548 1710 ---- ---- ---- ---- 2.331 -.167 2.498 1715 ---- ---- ---- ---- 2.281 -.167 2.448 1720 ---- ---- ---- ---- 2.231 -.168 2.399 1725 ---- ---- ---- ---- 2.182 -.167 2.349 1730 ---- ---- ---- ---- 2.132 -.168 2.300 1735 ---- ---- ---- ---- 2.082 -.168 2.250 1740 ---- ---- ---- ---- 2.032 -.169 2.201 1745 ---- ---- ---- ---- 1.982 -.169 2.151 1750 ---- ---- ---- ---- 1.933 -.169 2.102 1755 ---- ---- ---- ---- 1.883 -.169 2.052 1760 ---- ---- ---- ---- 1.833 -.170 2.003 1765 ---- ---- ---- ---- 1.784 -.170 1.954 1770 ---- ---- ---- ---- 1.734 -.170 1.904 1775 ---- ---- 1.092A 1.092A 1.685 -.170 1.855 1780 ---- ---- ---- ---- 1.635 -.171 1.806 1785 ---- ---- ---- ---- 1.586 -.171 1.757 1790 ---- ---- ---- ---- 1.536 -.173 1.709 1795 ---- ---- ---- ---- 1.487 -.173 1.660 1800 ---- ---- .867A .867A 1.438 -.173 1.611 1805 ---- ---- .897A .897A 1.389 -.174 1.563 1810 ---- ---- .854A .854A 1.340 -.175 1.515 1815 ---- ---- .812A .812A 1.291 -.176 1.467 1820 ---- ---- .772A .772A 1.242 -.177 1.419 1825 ---- ---- .660A .660A 1.193 -.178 1.371 1830 ---- ---- .694A .694A 1.145 -.179 1.324 1835 ---- ---- .657A .657A 1.097 -.180 1.277 1840 ---- ---- .621A .621A 1.050 -.180 1.230 1845 ---- ---- .587A .587A 1.003 -.181 1.184 1850 ---- ---- .479A .479A .957 -.181 1.138 1855 ---- ---- .451A .451A .911 -.182 1.093 1860 ---- ---- .421A .421A .867 -.181 1.048 1865 ---- ---- .390A .390A .824 -.180 1.004 1870 ---- ---- .362A .362A .781 -.179 .960 1875 ---- ---- .337A .337A .739 -.178 .917 1880 ---- ---- .309A .309A .698 -.176 .874 1885 .499 .665B .284A .526B .658 -.174 1 .832 1890 ---- ---- .261A .261A .618 -.174 .792 1895 ---- ---- .239A .239A .580 -.172 .752 1900 ---- ---- .219A .219A .542 -.170 .712 1905 ---- ---- .200A .200A .505 -.169 .674 1910 ---- ---- .183A .183A .470 -.167 .637 1915 ---- ---- .167A .167A .436 -.165 .601 1920 ---- ---- .153A .153A .402 -.164 .566 1925 ---- ---- .137A .137A .371 -.162 .533 1930 ---- ---- .125A .125A .340 -.160 .500 1935 ---- ---- .114A .114A .312 -.157 .469 1940 ---- ---- .104A .104A .284 -.155 .439 1945 ---- ---- .096A .096A .259 -.151 .410 1950 .196 .285 .087A .258A .235 -.147 6 .382 1955 .135 .252B .080A .080A .213 -.143 2 .356 1960 .164 .228B .073A .073A .193 -.138 5 .331 1965 ---- ---- .065A .065A .174 -.134 .308 1970 ---- ---- .061A .061A .157 -.129 .286 1 1975 ---- ---- .055A .055A .141 -.124 .265 1980 ---- ---- .051A .051A .127 -.118 .245 6 1985 ---- ---- .046A .046A .114 -.112 .226 1990 .094 .094 .042A .042A .103 -.106 2 .209 1995 ---- ---- .039A .039A .092 -.101 .193 2000 ---- ---- .036A .036A .083 -.095 .178 2005 ---- ---- .033A .033A .075 -.089 .164 2010 ---- ---- .031A .031A .067 -.084 .151 2015 ---- ---- .029A .029A .061 -.078 .139 2020 ---- ---- .027A .027A .055 -.073 .128 2025 ---- ---- .025A .025A .050 -.067 .117 2030 ---- ---- .023A .023A .045 -.063 .108 2035 ---- ---- .022A .022A .041 -.058 .099 2040 ---- ---- .021A .021A .037 -.054 .091 2045 ---- ---- .020A .020A .034 -.050 .084 2050 ---- ---- .019A .019A .031 -.046 .077 2055 ---- ---- .018A .018A .028 -.043 .071 2060 ---- ---- .017A .017A .026 -.039 .065 5 2065 ---- ---- .016A .016A .024 -.036 .060 2075 ---- ---- .015A .015A .020 -.031 .051 5 2100 ---- ---- .013A .013A .013 -.021 .034 2 2125 ---- ---- .011A .011A .009 -.015 .024 2150 ---- ---- .008A .008A .007 -.010 .017 2175 ---- ---- .008A .008A .005 -.008 .013 2200 ---- ---- .007A .007A .004 -.006 .010 2225 ---- ---- .006A .006A .003 -.004 .007 2250 ---- ---- ---- ---- .002 -.004 .006 2275 ---- ---- ---- ---- .002 -.003 .005 2300 ---- ---- ---- ---- .002 -.002 .004 2325 ---- ---- ---- ---- .001 -.002 .003 2350 ---- ---- ---- ---- .001 -.002 .003 2375 ---- ---- ---- ---- .001 -.002 .003 2400 ---- ---- ---- ---- .001 -.001 .002 2425 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 19 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 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 3 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.003 .004 1705 ---- ---- ---- ---- .002 -.003 .005 1710 ---- ---- ---- ---- .002 -.003 .005 1715 ---- ---- ---- ---- .002 -.003 .005 1720 ---- ---- ---- ---- .002 -.004 .006 1725 ---- ---- ---- ---- .002 -.004 .006 3 1730 ---- ---- ---- ---- .002 -.004 .006 1735 ---- ---- ---- ---- .003 -.004 .007 1740 ---- .008B ---- .008B .003 -.004 .007 1745 ---- .010B .007A .010B .003 -.005 .008 1750 ---- .011B ---- .011B .003 -.005 .008 1755 ---- .013B .008A .013B .004 -.005 .009 1760 ---- .015B .008A .015B .004 -.006 .010 1765 ---- .017B .008A .017B .004 -.006 .010 1770 ---- .020B .008A .020B .005 -.006 .011 1775 ---- .022B .008A .022B .005 -.007 .012 1780 ---- .025B .009A .025B .006 -.007 .013 1785 ---- .029B .009A .029B .006 -.008 .014 1790 ---- .034B .009A .034B .007 -.008 .015 1795 ---- .038B .009A .038B .007 -.010 .017 1800 ---- .043B .010A .043B .008 -.010 .018 1805 ---- .049B .011A .049B .009 -.011 .020 1810 ---- .056B .011A .056B .010 -.011 .021 1815 ---- .064B .012A .064B .011 -.012 .023 1820 ---- .074B .014A .074B .012 -.013 .025 1825 ---- .084B .015A .084B .014 -.014 .028 1830 ---- .096B .017A .096B .015 -.016 .031 1835 ---- .108B .019A .108B .017 -.017 .034 1840 ---- .121B .021A .121B .020 -.017 .037 2 1845 ---- .136B .024A .136B .023 -.018 .041 1850 ---- .151B .025A .151B .027 -.018 1 .045 500 500 1855 ---- .168B .030A .166B .032 -.017 .049 1860 ---- .188B .034A .188B .037 -.017 .054 1865 ---- .208B .038A .206B .044 -.016 .060 11 1870 ---- .232B .043A .232B .051 -.015 .066 1875 ---- .255B .051A .253B .060 -.013 1 .073 500 500 1880 .201 .277B .055A .277B .069 -.012 1 .081 5 3 1885 ---- .302B .061A .302B .078 -.011 .089 1 1890 ---- .329B .069A .329B .089 -.009 .098 1895 ---- .357B .077A .357B .100 -.008 .108 1900 .295 .387B .086A .387B .112 -.007 1 .119 7 7 1905 ---- .417B .096A .416B .126 -.005 .131 2 1910 ---- .450B .106A .449B .140 -.003 .143 1915 ---- .484B .118A .484B .156 -.001 .157 1920 ---- .520B .132A .518B .173 +.001 .172 1 1 1925 ---- .559B .148A .559B .191 +.002 .189 1 1 1930 ---- .540B .164A .539B .210 +.004 .206 4 1935 ---- .577B .182A .576B .232 +.007 .225 4 1940 .442 .615B .201A .201A .254 +.009 3 .245 1945 ---- .654B .222A .653B .279 +.013 .266 1950 ---- .761B .245A .761B .305 +.017 .288 1955 ---- .736B .269A .735B .333 +.021 .312 1960 ---- .776B .295A .775B .362 +.025 .337 1965 ---- .819B .322A .818B .394 +.030 .364 1970 ---- .861B .351A .521B .427 +.035 .392 1975 ---- .981B .381A .981B .461 +.040 .421 1980 ---- .953B .418A .521B .497 +.046 .451 1985 ---- .942B .452A .452A .534 +.052 .482 1990 ---- .948B ---- .687B .573 +.058 .515 1995 ---- .978B ---- .730B .612 +.063 .549 1 2000 ---- 1.213B .559A 1.212B .653 +.069 .584 2005 ---- .947B ---- .817B .695 +.075 .620 2010 ---- .950B ---- .861B .737 +.080 .657 2015 ---- .966B ---- .906B .780 +.085 .695 2020 ---- .981B ---- .951B .824 +.091 .733 2025 ---- 1.452B .767A 1.452B .869 +.096 .773 2 2030 ---- .979B ---- ---- .915 +.101 .814 3 2035 ---- 1.026B ---- ---- .960 +.105 .855 2040 ---- .986B ---- ---- 1.007 +.110 .897 2 2045 ---- .987B ---- ---- 1.053 +.114 .939 2050 ---- 1.560B ---- 1.560B 1.100 +.117 .983 2055 ---- ---- ---- ---- 1.148 +.121 1.027 2060 ---- ---- ---- ---- 1.195 +.124 1.071 2065 ---- ---- ---- ---- 1.243 +.127 1.116 2075 ---- 1.540B ---- 1.540B 1.339 +.132 1.207 2100 ---- ---- ---- ---- 1.583 +.143 1.440 2125 ---- ---- ---- ---- 1.829 +.150 1.679 2150 ---- ---- ---- ---- 2.076 +.154 1.922 2175 ---- ---- ---- ---- 2.324 +.156 2.168 2200 ---- ---- ---- ---- 2.573 +.158 2.415 2225 ---- ---- ---- ---- 2.822 +.159 2.663 2250 ---- ---- ---- ---- 3.072 +.161 2.911 2275 ---- ---- ---- ---- 3.321 +.161 3.160 2300 ---- ---- ---- ---- 3.571 +.162 3.409 2325 ---- ---- ---- ---- 3.821 +.163 3.658 2350 ---- ---- ---- ---- 4.070 +.162 3.908 2375 ---- ---- ---- ---- 4.320 +.163 4.157 2400 ---- ---- ---- ---- 4.570 +.163 4.407 2425 ---- ---- ---- ---- 4.820 +.163 4.657 2450 ---- ---- ---- ---- 5.070 +.163 4.907 2475 ---- ---- ---- ---- 5.320 +.164 5.156 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1016 1048 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 6.180 -.164 6.344 1350 ---- ---- ---- ---- 5.930 -.164 6.094 1375 ---- ---- ---- ---- 5.680 -.164 5.844 1400 ---- ---- ---- ---- 5.430 -.164 5.594 1425 ---- ---- ---- ---- 5.180 -.164 5.344 1450 ---- ---- ---- ---- 4.930 -.164 5.094 1475 ---- ---- ---- ---- 4.680 -.164 4.844 1500 ---- ---- ---- ---- 4.430 -.164 4.594 1525 ---- ---- ---- ---- 4.180 -.164 4.344 1550 ---- ---- ---- ---- 3.930 -.164 4.094 1575 ---- ---- ---- ---- 3.680 -.165 3.845 1600 ---- ---- ---- ---- 3.430 -.166 3.596 1625 ---- ---- ---- ---- 3.181 -.166 3.347 1650 ---- ---- ---- ---- 2.933 -.166 3.099 1675 ---- ---- ---- ---- 2.686 -.167 2.853 1700 ---- ---- 1.851A 1.851A 2.440 -.168 2.608 1725 ---- ---- 1.618A 1.618A 2.196 -.169 2.365 1735 ---- ---- ---- ---- 2.099 -.170 2.269 1740 ---- ---- ---- ---- 2.051 -.170 2.221 1745 ---- ---- ---- ---- 2.003 -.170 2.173 1750 ---- ---- 1.393A 1.393A 1.955 -.171 2.126 1755 ---- ---- 1.432A 1.432A 1.908 -.170 2.078 1760 ---- ---- 1.388A 1.388A 1.860 -.171 2.031 1765 ---- ---- 1.345A 1.345A 1.813 -.171 1.984 1770 ---- ---- 1.303A 1.303A 1.766 -.171 1.937 1775 ---- ---- 1.179A 1.179A 1.719 -.171 1.890 1780 ---- ---- 1.220A 1.220A 1.672 -.171 1.843 1785 ---- ---- 1.180A 1.180A 1.626 -.171 1.797 1790 ---- ---- 1.140A 1.140A 1.580 -.171 1.751 1795 ---- ---- 1.102A 1.102A 1.534 -.171 1.705 1800 ---- ---- .979A .979A 1.489 -.170 1.659 1805 ---- ---- 1.026A 1.026A 1.444 -.170 1.614 1810 ---- ---- .989A .989A 1.399 -.170 1.569 1815 ---- ---- .954A .954A 1.355 -.170 1.525 1820 ---- ---- .919A .919A 1.311 -.169 1.480 1825 ---- ---- .796A .796A 1.268 -.169 1.437 1830 ---- ---- .769A .769A 1.226 -.167 1.393 1835 ---- ---- .735A .735A 1.183 -.167 1.350 1840 ---- ---- .703A .703A 1.142 -.166 1.308 1845 ---- ---- .672A .672A 1.101 -.165 1.266 1850 ---- ---- .636A .636A 1.061 -.164 1.225 1855 ---- ---- .614A .614A 1.022 -.163 1.185 1860 ---- ---- .579A .579A .983 -.162 1.145 1865 ---- ---- .551A .551A .945 -.160 1.105 1870 ---- ---- .525A .525A .908 -.159 1.067 1875 ---- ---- .499A .499A .871 -.158 1.029 1880 ---- ---- .474A .474A .836 -.155 .991 1885 ---- ---- .451A .451A .801 -.154 .955 1890 ---- ---- .428A .428A .766 -.153 .919 1895 ---- ---- .406A .406A .733 -.151 .884 1900 ---- ---- .385A .385A .701 -.148 .849 1905 ---- ---- .365A .365A .669 -.147 .816 1910 ---- ---- .345A .345A .639 -.144 .783 1915 ---- ---- .327A .327A .609 -.142 .751 1920 ---- ---- .309A .309A .580 -.140 .720 1925 ---- ---- .292A .292A .552 -.137 .689 1930 ---- ---- .276A .276A .525 -.135 .660 1935 ---- ---- .261A .261A .499 -.132 .631 1940 ---- ---- .247A .247A .474 -.129 .603 1945 ---- ---- .233A .233A .450 -.126 .576 1950 ---- ---- .218A .218A .427 -.123 .550 4 1955 ---- ---- .206A .206A .405 -.120 .525 1960 ---- ---- .194A .194A .384 -.117 .501 10 1965 ---- ---- .183A .183A .363 -.115 .478 5 1970 ---- ---- .173A .173A .344 -.111 .455 1975 ---- ---- .164A .164A .325 -.108 .433 1980 ---- ---- .155A .155A .308 -.104 .412 1985 ---- ---- .146A .146A .291 -.101 .392 1990 ---- ---- .138A .138A .275 -.098 .373 1995 ---- ---- .131A .131A .260 -.095 .355 10 2000 ---- ---- .124A .124A .245 -.092 .337 2005 ---- ---- .117A .117A .232 -.088 .320 2010 ---- ---- .111A .111A .219 -.085 .304 2015 ---- ---- .105A .105A .206 -.083 .289 2020 ---- ---- .099A .099A .195 -.079 .274 2025 ---- ---- .094A .094A .184 -.076 .260 2030 ---- ---- .089A .089A .174 -.073 .247 2035 ---- ---- .085A .085A .164 -.070 .234 2040 ---- ---- .080A .080A .155 -.067 .222 2045 ---- ---- .076A .076A .146 -.065 .211 2050 ---- ---- .072A .072A .138 -.062 .200 2055 ---- ---- .069A .069A .130 -.059 .189 2060 ---- ---- .065A .065A .123 -.056 .179 2065 ---- ---- .062A .062A .116 -.054 .170 2075 ---- ---- .056A .056A .104 -.049 .153 2100 ---- ---- .044A .044A .079 -.038 .117 2125 ---- ---- .036A .036A .060 -.030 .090 2150 ---- ---- .029A .029A .047 -.023 .070 2175 ---- ---- .024A .024A .037 -.018 .055 2200 ---- ---- .020A .020A .029 -.014 .043 2225 ---- ---- .018A .018A .023 -.012 .035 2250 ---- ---- .015A .015A .019 -.009 .028 2275 ---- ---- .014A .014A .016 -.007 .023 2300 ---- ---- .012A .012A .013 -.006 .019 2325 ---- ---- .011A .011A .011 -.005 .016 2350 ---- ---- .010A .010A .009 -.005 .014 2375 ---- ---- .010A .010A .008 -.004 .012 2400 ---- ---- .009A .009A .007 -.003 .010 2425 ---- ---- ---- ---- .006 -.003 .009 2450 ---- ---- ---- ---- .005 -.003 .008 2475 ---- ---- ---- ---- .004 -.003 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 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 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- .007B ---- .007B .003 -.002 .005 1650 ---- .012B ---- .012B .005 -.003 .008 1675 ---- .019B ---- .019B .008 -.003 .011 1700 ---- .029B ---- .029B .012 -.004 .016 1725 ---- .046B .022A .046B .018 -.006 .024 1 1735 ---- .054B .024A .054B .021 -.006 .027 1740 ---- .058B .026A .058B .023 -.006 .029 1745 ---- .064B .027A .064B .025 -.006 .031 1750 ---- .069B .029A .069B .027 -.007 .034 1755 ---- .076B .031A .076B .029 -.007 .036 1760 ---- .083B .032A .083B .032 -.007 .039 1765 ---- .090B .035A .090B .034 -.007 .041 1770 ---- .097B .037A .097B .037 -.007 .044 1775 ---- .105B .039A .105B .040 -.008 .048 1780 ---- .114B .042A .114B .044 -.007 .051 1785 ---- .123B .045A .123B .047 -.008 .055 1790 ---- .133B .049A .133B .051 -.007 .058 1795 ---- .144B .052A .144B .055 -.008 .063 1800 ---- .154B .056A .154B .060 -.007 .067 1805 ---- .166B .060A .166B .065 -.007 .072 1810 ---- .179B .065A .179B .070 -.007 .077 1815 ---- .192B .070A .192B .076 -.006 .082 1820 ---- .206B .076A .206B .082 -.006 .088 1825 ---- .222B .082A .222B .089 -.005 .094 9 1830 ---- .237B .088A .237B .097 -.004 .101 1835 ---- .254B .095A .254B .104 -.004 .108 1840 ---- .272B .102A .272B .113 -.002 .115 1845 ---- .290B .110A .290B .122 -.002 .124 1850 ---- .309B .118A .309B .132 UNCH .132 1855 ---- .329B .127A .329B .143 +.001 .142 5 1860 ---- .350B .137A .350B .154 +.002 .152 1865 ---- .373B .147A .373B .166 +.004 .162 1870 ---- .396B .158A .396B .178 +.004 .174 1875 ---- .420B .169A .420B .192 +.006 .186 9 1880 ---- .441B .182A .441B .206 +.008 .198 1885 ---- .468B .195A .468B .221 +.009 .212 1890 ---- .495B .209A .495B .237 +.011 .226 1895 ---- .523B .223A .523B .254 +.014 .240 1900 ---- .554B .240A .554B .271 +.015 .256 2 2 1905 ---- .585B .257A .585B .290 +.018 .272 1910 ---- .615B .274A .615B .309 +.020 .289 15 1915 ---- .644B .291A .644B .329 +.022 .307 5 1920 ---- .676B .310A .676B .350 +.024 .326 1925 ---- .713B .330A .713B .372 +.026 .346 1930 ---- .744B .351A .743B .395 +.029 .366 1935 ---- .779B .372A .776B .419 +.032 .387 1940 ---- .814B .395A .811B .444 +.034 .410 1945 ---- .841B .418A .841B .470 +.037 .433 1950 ---- .889B .443A .889B .497 +.041 .456 1955 ---- .872B .468A .868B .525 +.044 .481 1960 ---- .909B .494A .908B .553 +.046 .507 35 1965 ---- .930B .522A .843B .583 +.050 .533 1970 ---- .970B .550A .853B .614 +.053 .561 1975 ---- 1.085B .579A 1.085B .645 +.056 .589 1980 ---- 1.050B .609A .856B .677 +.059 .618 1985 ---- 1.091B .640A .854B .710 +.062 .648 1990 ---- 1.132B .678A .856B .744 +.065 .679 1995 .818 1.174B .710A .843B .779 +.069 2 .710 2000 .854 1.296B .736A .891B .815 +.072 1 .743 2005 ---- 1.259B ---- .855B .851 +.075 .776 2010 ---- 1.302B ---- .842B .888 +.078 .810 2015 ---- 1.345B ---- ---- .926 +.082 .844 2020 ---- 1.390B ---- ---- .964 +.085 .879 2025 ---- 1.517B ---- 1.517B 1.003 +.088 .915 4 2030 ---- 1.480B ---- ---- 1.043 +.091 .952 2 2035 ---- 1.525B ---- ---- 1.083 +.094 .989 2040 ---- 1.571B ---- ---- 1.124 +.097 1.027 2045 ---- 1.603B ---- ---- 1.165 +.099 1.066 2050 ---- 1.745B ---- 1.745B 1.207 +.102 1.105 2055 ---- 1.620B ---- ---- 1.249 +.105 1.144 2060 ---- 1.649B ---- ---- 1.292 +.108 1.184 2065 ---- 1.623B ---- ---- 1.335 +.110 1.225 2075 ---- 1.980B ---- 1.980B 1.422 +.114 1.308 2100 ---- 2.218B ---- 2.218B 1.647 +.125 1.522 2125 ---- 2.460B ---- 2.460B 1.878 +.133 1.745 2150 ---- 2.560B ---- 2.560B 2.115 +.141 1.974 2175 ---- 2.552B ---- 2.552B 2.354 +.145 2.209 2200 ---- 2.594B ---- 2.594B 2.597 +.150 2.447 2225 ---- ---- ---- ---- 2.841 +.153 2.688 2250 ---- ---- ---- ---- 3.087 +.156 2.931 2275 ---- ---- ---- ---- 3.333 +.157 3.176 2300 ---- ---- ---- ---- 3.580 +.158 3.422 2325 ---- ---- ---- ---- 3.828 +.159 3.669 2350 ---- ---- ---- ---- 4.076 +.159 3.917 2375 ---- ---- ---- ---- 4.325 +.160 4.165 2400 ---- ---- ---- ---- 4.574 +.161 4.413 2425 ---- ---- ---- ---- 4.823 +.161 4.662 2450 ---- ---- ---- ---- 5.072 +.161 4.911 2475 ---- ---- ---- ---- 5.322 +.162 5.160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 87 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.430 -.164 5.594 1425 ---- ---- ---- ---- 5.180 -.164 5.344 1450 ---- ---- ---- ---- 4.930 -.164 5.094 1475 ---- ---- ---- ---- 4.681 -.164 4.845 1500 ---- ---- ---- ---- 4.431 -.165 4.596 1525 ---- ---- ---- ---- 4.182 -.165 4.347 1550 ---- ---- ---- ---- 3.934 -.164 4.098 1575 ---- ---- ---- ---- 3.686 -.164 3.850 1600 ---- ---- ---- ---- 3.438 -.165 3.603 1625 ---- ---- ---- ---- 3.192 -.164 3.356 1650 ---- ---- 2.354A 2.354A 2.946 -.165 3.111 1675 ---- ---- 2.119A 2.119A 2.702 -.165 2.867 1700 ---- ---- 1.889A 1.889A 2.460 -.165 2.625 1725 ---- ---- 1.665A 1.665A 2.222 -.164 2.386 1750 ---- ---- 1.452A 1.452A 1.988 -.163 2.151 1775 ---- ---- 1.250A 1.250A 1.761 -.161 1.922 1800 ---- ---- 1.062A 1.062A 1.543 -.157 1.700 1810 ---- ---- ---- ---- 1.459 -.155 1.614 1815 ---- ---- ---- ---- 1.418 -.154 1.572 1820 ---- ---- ---- ---- 1.377 -.153 1.530 1825 ---- ---- .893A .893A 1.337 -.151 1.488 1830 ---- ---- ---- ---- 1.297 -.150 1.447 1835 ---- ---- ---- ---- 1.258 -.149 1.407 1840 ---- ---- ---- ---- 1.219 -.148 1.367 1845 ---- ---- ---- ---- 1.181 -.146 1.327 1850 ---- ---- .741A .741A 1.144 -.144 1.288 1855 ---- ---- .713A .713A 1.107 -.143 1.250 1860 ---- ---- .686A .686A 1.071 -.141 1.212 1865 ---- ---- .660A .660A 1.036 -.139 1.175 1870 ---- ---- .634A .634A 1.001 -.137 1.138 1875 ---- ---- .610A .610A .967 -.136 1.103 1880 ---- ---- .585A .585A .934 -.133 1.067 1885 ---- ---- .562A .562A .902 -.131 1.033 1890 ---- ---- .539A .539A .870 -.129 .999 1895 ---- ---- .517A .517A .839 -.127 .966 1900 ---- ---- .496A .496A .809 -.124 .933 1905 ---- ---- .476A .476A .779 -.122 .901 1910 ---- ---- .456A .456A .750 -.120 .870 1915 ---- ---- .437A .437A .722 -.118 .840 1920 ---- ---- .419A .419A .695 -.115 .810 1925 ---- ---- .401A .401A .669 -.112 .781 1930 ---- ---- .384A .384A .643 -.110 .753 1935 ---- ---- .368A .368A .618 -.108 .726 1940 ---- ---- .352A .352A .594 -.105 .699 1945 ---- ---- .337A .337A .570 -.103 .673 1950 ---- ---- .322A .322A .547 -.101 .648 1955 ---- ---- .308A .308A .525 -.098 .623 1960 ---- ---- .295A .295A .504 -.096 .600 1965 ---- ---- .282A .282A .483 -.094 .577 1970 ---- ---- .268A .268A .464 -.091 .555 1975 ---- ---- .256A .256A .444 -.089 .533 1980 ---- ---- .245A .245A .426 -.086 .512 1985 ---- ---- .234A .234A .408 -.084 .492 1990 ---- ---- .224A .224A .391 -.081 .472 1995 ---- ---- .214A .214A .374 -.080 .454 2000 ---- ---- .205A .205A .358 -.078 .436 2005 ---- ---- .196A .196A .343 -.075 .418 2010 ---- ---- .188A .188A .328 -.073 .401 2015 ---- ---- .179A .179A .314 -.071 .385 2020 ---- ---- .170A .170A .300 -.069 .369 2025 ---- ---- .163A .163A .287 -.067 .354 2030 ---- ---- .156A .156A .274 -.066 .340 2035 ---- ---- .150A .150A .262 -.064 .326 2040 ---- ---- .144A .144A .251 -.062 .313 2045 ---- ---- .138A .138A .240 -.060 .300 2050 ---- ---- .132A .132A .229 -.059 .288 2055 ---- ---- .126A .126A .219 -.057 .276 2060 ---- ---- .121A .121A .209 -.055 .264 2065 ---- ---- .116A .116A .200 -.054 .254 2075 ---- ---- .106A .106A .183 -.050 .233 2100 ---- ---- .086A .086A .146 -.043 .189 2125 ---- ---- .071A .071A .117 -.037 .154 2150 ---- ---- .057A .057A .094 -.032 .126 2175 ---- ---- .047A .047A .076 -.027 .103 2200 ---- ---- .039A .039A .062 -.023 .085 2225 ---- ---- .033A .033A .051 -.020 .071 2250 ---- ---- .028A .028A .042 -.017 .059 2275 ---- ---- .024A .024A .036 -.014 .050 2300 ---- ---- .021A .021A .030 -.012 .042 2325 ---- ---- .019A .019A .026 -.010 .036 2350 ---- ---- .017A .017A .022 -.009 .031 2375 ---- ---- .016A .016A .019 -.007 .026 2400 ---- ---- .014A .014A .017 -.006 .023 2425 ---- ---- .013A .013A .015 -.005 .020 2450 ---- ---- .012A .012A .013 -.005 .018 2475 ---- ---- .011A .011A .012 -.003 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1400 ---- ---- ---- ---- .002 UNCH .002 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 UNCH .003 1475 ---- ---- ---- ---- .004 UNCH .004 1500 ---- ---- ---- ---- .005 UNCH .005 1525 ---- ---- ---- ---- .006 -.001 .007 1550 ---- ---- ---- ---- .008 UNCH .008 1575 ---- ---- ---- ---- .009 -.002 .011 1600 ---- .016B ---- .016B .012 -.001 .013 1625 ---- .023B ---- .023B .015 -.001 .016 1650 ---- .032B ---- .032B .020 -.001 .021 1675 ---- .046B ---- .046B .025 -.002 .027 1700 ---- .064B ---- .064B .034 -.001 .035 1725 ---- .090B ---- .090B .045 UNCH .045 1750 ---- .125B ---- .125B .061 +.001 .060 1775 ---- .172B .080A .172B .084 +.003 .081 1 1800 ---- .234B ---- .234B .115 +.006 .109 1 1810 ---- .263B ---- .263B .131 +.009 .122 1815 ---- .279B ---- .275B .140 +.010 .130 1820 ---- .295B ---- .295B .149 +.011 .138 1825 ---- .312B ---- .312B .159 +.013 .146 1830 ---- .330B ---- .329B .169 +.014 .155 1835 ---- .349B ---- .347B .179 +.014 .165 1840 ---- .368B ---- .368B .191 +.016 .175 1845 ---- .389B ---- .389B .203 +.018 .185 1850 ---- .410B ---- .407B .215 +.019 .196 1855 ---- .431B ---- .429B .229 +.021 .208 1860 ---- .454B ---- .454B .243 +.023 .220 1865 ---- .477B ---- .477B .257 +.024 .233 1870 ---- .501B ---- .501B .272 +.026 .246 1875 ---- .526B ---- .526B .288 +.028 .260 1880 ---- .551B ---- .551B .305 +.030 .275 1885 ---- .577B ---- .577B .323 +.033 .290 1890 ---- .604B ---- .604B .341 +.035 .306 1895 ---- .632B ---- .632B .360 +.037 .323 1900 ---- .661B ---- .661B .379 +.039 .340 1905 ---- .691B ---- .691B .400 +.042 .358 1910 ---- .721B ---- .721B .421 +.044 .377 1915 ---- .752B ---- .752B .443 +.046 .397 1920 ---- .784B ---- .784B .465 +.048 .417 1925 ---- .816B ---- .816B .489 +.051 .438 1930 ---- .818B ---- .818B .513 +.053 .460 1935 ---- .834B ---- .827B .538 +.056 .482 1940 ---- .867B ---- .828B .564 +.059 .505 1945 ---- .901B ---- .851B .590 +.061 .529 1950 ---- .987B ---- .987B .617 +.063 .554 1955 ---- .971B ---- .837B .645 +.065 .580 1960 ---- 1.007B ---- .840B .674 +.068 .606 1965 ---- .834B ---- .834B .703 +.070 .633 1970 ---- .833B ---- .833B .733 +.073 .660 1975 ---- 1.174B ---- 1.174B .764 +.075 .689 1980 ---- .835B ---- .835B .795 +.077 .718 1985 ---- .830B ---- .829B .827 +.079 .748 1990 ---- .830B ---- .830B .860 +.082 .778 1995 ---- .825B ---- .825B .893 +.084 .809 2000 ---- 1.374B ---- 1.374B .927 +.086 .841 2005 ---- ---- ---- ---- .962 +.089 .873 2010 ---- ---- ---- ---- .997 +.091 .906 2015 ---- ---- ---- ---- 1.032 +.092 .940 2020 ---- ---- ---- ---- 1.069 +.095 .974 2025 ---- 1.583B ---- 1.582B 1.106 +.097 1.009 2030 ---- ---- ---- ---- 1.143 +.098 1.045 2035 ---- ---- ---- ---- 1.181 +.100 1.081 2040 ---- ---- ---- ---- 1.219 +.102 1.117 2045 ---- ---- ---- ---- 1.258 +.104 1.154 2050 ---- 1.800B ---- 1.800B 1.297 +.105 1.192 2055 ---- ---- ---- ---- 1.337 +.107 1.230 2060 ---- ---- ---- ---- 1.377 +.108 1.269 2065 ---- ---- ---- ---- 1.418 +.110 1.308 2075 ---- 2.026B ---- 2.026B 1.501 +.114 1.387 2100 ---- 2.257B ---- 2.257B 1.713 +.120 1.593 2125 ---- 2.492B ---- 2.492B 1.934 +.127 1.807 2150 ---- 2.730B ---- 2.730B 2.161 +.132 2.029 2175 ---- 2.971B ---- 2.971B 2.393 +.137 2.256 2200 ---- 3.213B ---- 3.212B 2.628 +.140 2.488 2225 ---- 3.300B ---- 3.300B 2.867 +.144 2.723 2250 ---- 3.309B ---- 3.309B 3.108 +.147 2.961 2275 ---- 3.347B ---- 3.347B 3.351 +.150 3.201 2300 ---- ---- ---- ---- 3.596 +.153 3.443 2325 ---- ---- ---- ---- 3.841 +.154 3.687 2350 ---- ---- ---- ---- 4.088 +.156 3.932 2375 ---- ---- ---- ---- 4.334 +.157 4.177 2400 ---- ---- ---- ---- 4.582 +.158 4.424 2425 ---- ---- ---- ---- 4.830 +.159 4.671 2450 ---- ---- ---- ---- 5.078 +.160 4.918 2475 ---- ---- ---- ---- 5.327 +.161 5.166 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 5.328 -.169 5.497 1450 ---- ---- ---- ---- 5.079 -.169 5.248 1475 ---- ---- ---- ---- 4.829 -.169 4.998 1500 ---- ---- ---- ---- 4.581 -.169 4.750 1525 ---- ---- ---- ---- 4.332 -.169 4.501 1550 ---- ---- ---- ---- 4.085 -.169 4.254 1575 ---- ---- ---- ---- 3.837 -.170 4.007 1600 ---- ---- ---- ---- 3.591 -.170 3.761 1625 ---- ---- 2.758A 2.758A 3.346 -.170 3.516 1650 ---- ---- 2.520A 2.520A 3.102 -.171 3.273 1675 ---- ---- 2.287A 2.287A 2.860 -.171 3.031 1700 ---- ---- 2.059A 2.059A 2.621 -.171 2.792 1725 ---- ---- 1.839A 1.839A 2.386 -.170 2.556 1750 ---- ---- 1.626A 1.626A 2.156 -.168 2.324 1775 ---- ---- 1.428A 1.428A 1.932 -.165 2.097 1800 ---- ---- 1.235A 1.235A 1.717 -.160 1.877 1825 ---- ---- 1.061A 1.061A 1.512 -.153 1.665 1830 ---- ---- ---- ---- 1.473 -.151 1.624 1835 ---- ---- ---- ---- 1.434 -.150 1.584 1840 ---- ---- ---- ---- 1.395 -.148 1.543 1845 ---- ---- ---- ---- 1.357 -.147 1.504 1850 ---- ---- .904A .904A 1.320 -.144 1.464 1855 ---- ---- ---- ---- 1.283 -.143 1.426 1860 ---- ---- ---- ---- 1.247 -.140 1.387 1865 ---- ---- .818A .818A 1.211 -.139 1.350 1870 ---- ---- .791A .791A 1.176 -.136 1.312 1875 ---- ---- .765A .765A 1.141 -.135 1.276 1880 ---- ---- .739A .739A 1.107 -.133 1.240 1885 ---- ---- .713A .713A 1.074 -.130 1.204 1890 ---- ---- .689A .689A 1.041 -.129 1.170 1895 ---- ---- .665A .665A 1.009 -.126 1.135 1900 ---- ---- .642A .642A .978 -.124 1.102 1905 ---- ---- .619A .619A .947 -.122 1.069 1910 ---- ---- .597A .597A .917 -.120 1.037 1915 ---- ---- .576A .576A .888 -.117 1.005 1920 ---- ---- .555A .555A .859 -.115 .974 1925 ---- ---- .535A .535A .831 -.113 .944 1930 ---- ---- .516A .516A .804 -.110 .914 1935 ---- ---- .497A .497A .777 -.108 .885 1940 ---- ---- .479A .479A .751 -.106 .857 1945 ---- ---- .461A .461A .725 -.104 .829 1950 ---- ---- .444A .444A .701 -.102 .803 1955 ---- ---- .428A .428A .676 -.100 .776 1960 ---- ---- .412A .412A .653 -.098 .751 1965 ---- ---- .397A .397A .630 -.096 .726 1970 ---- ---- .382A .382A .608 -.094 .702 1975 ---- ---- .368A .368A .587 -.091 .678 1980 ---- ---- .354A .354A .566 -.089 .655 1985 ---- ---- .341A .341A .546 -.087 .633 1990 ---- ---- .328A .328A .526 -.086 .612 1995 ---- ---- .314A .314A .507 -.084 .591 2000 ---- ---- .302A .302A .488 -.083 .571 2005 ---- ---- .291A .291A .471 -.080 .551 2010 ---- ---- .280A .280A .453 -.079 .532 2015 ---- ---- .269A .269A .437 -.076 .513 2020 ---- ---- .259A .259A .421 -.075 .496 2025 ---- ---- .250A .250A .405 -.073 .478 2030 ---- ---- .241A .241A .390 -.072 .462 2035 ---- ---- .232A .232A .376 -.069 .445 2040 ---- ---- .224A .224A .362 -.068 .430 2045 ---- ---- .215A .215A .348 -.067 .415 2050 ---- ---- .208A .208A .335 -.065 .400 2055 ---- ---- .200A .200A .323 -.063 .386 2060 ---- ---- .193A .193A .311 -.062 .373 2065 ---- ---- .186A .186A .299 -.061 .360 2070 ---- ---- .180A .180A .288 -.059 .347 2075 ---- ---- .173A .173A .277 -.058 .335 2080 ---- ---- .167A .167A .267 -.056 .323 2085 ---- ---- .161A .161A .257 -.055 .312 2100 .205 .245 .145A .242A .229 -.051 8 .280 2125 ---- ---- .122A .122A .190 -.045 .235 2150 ---- ---- .103A .103A .158 -.039 .197 2175 ---- ---- .087A .087A .132 -.034 .166 2200 ---- ---- .073A .073A .111 -.029 .140 2225 ---- ---- .062A .062A .094 -.024 .118 2250 ---- ---- .053A .053A .080 -.020 .100 2275 ---- ---- .046A .046A .068 -.017 .085 2300 ---- ---- .040A .040A .059 -.014 .073 2325 ---- ---- .035A .035A .051 -.011 .062 2350 ---- ---- .031A .031A .044 -.009 .053 2375 ---- ---- .028A .028A .038 -.008 .046 2400 ---- ---- .025A .025A .034 -.006 .040 2425 ---- ---- .023A .023A .030 -.004 .034 2450 ---- ---- .021A .021A .026 -.004 .030 2475 ---- ---- .019A .019A .023 -.003 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .008 UNCH .008 1525 ---- ---- ---- ---- .010 UNCH .010 1550 ---- .014B ---- .014B .012 -.001 .013 1575 ---- .018B ---- .018B .015 -.001 .016 1600 ---- .025B ---- .025B .019 -.001 .020 1625 ---- .033B ---- .033B .023 -.002 .025 1650 ---- .045B ---- .045B .030 -.001 .031 1675 ---- .061B ---- .061B .038 -.002 .040 1700 ---- .083B .049A .083B .048 -.002 .050 1725 ---- .112B .062A .112B .062 -.002 .064 1750 ---- .149B .080A .149B .082 +.001 .081 1775 ---- .198B .103A .198B .108 +.004 .104 1800 ---- .258B ---- .258B .142 +.008 .134 1825 ---- .333B ---- .333B .187 +.015 .172 1830 ---- .350B ---- .350B .197 +.017 .180 1835 ---- .368B ---- .368B .208 +.018 .190 1840 ---- .386B ---- .386B .220 +.021 .199 1845 ---- .405B ---- .405B .232 +.023 .209 1850 ---- .423B ---- .423B .244 +.024 .220 1855 ---- .444B ---- .444B .257 +.026 .231 1860 ---- .464B ---- .464B .271 +.028 .243 1865 ---- .486B ---- .486B .285 +.030 .255 1870 ---- .508B ---- .508B .300 +.032 .268 1875 ---- .531B ---- .531B .315 +.034 .281 1880 ---- .555B ---- .553B .331 +.036 .295 1885 ---- .578B ---- .578B .348 +.039 .309 1890 ---- .600B ---- .600B .365 +.041 .324 1895 ---- .626B ---- .624B .383 +.043 .340 1900 ---- .653B ---- .653B .401 +.045 .356 1905 ---- .680B ---- .680B .421 +.048 .373 1910 ---- .708B ---- .708B .440 +.049 .391 1915 ---- .736B ---- .733B .461 +.052 .409 1920 ---- .766B ---- .766B .482 +.054 .428 1925 ---- .796B ---- .796B .504 +.056 .448 1930 ---- .826B ---- .826B .526 +.058 .468 1935 ---- .857B ---- .857B .549 +.060 .489 1940 ---- .889B ---- .889B .573 +.062 .511 1945 ---- .921B ---- .921B .598 +.065 .533 1950 ---- .954B ---- .953B .623 +.067 .556 1955 ---- .947B ---- .947B .649 +.069 .580 1960 ---- .973B ---- .956B .675 +.071 .604 1965 ---- 1.007B ---- .955B .702 +.073 .629 1970 ---- 1.039B ---- .954B .730 +.075 .655 1975 ---- 1.128B ---- 1.128B .758 +.077 .681 1980 ---- .984B ---- .984B .787 +.079 .708 1 1985 ---- .972B ---- .972B .817 +.081 .736 1990 ---- .966B ---- .966B .847 +.083 .764 1995 ---- .972B ---- .972B .878 +.085 .793 2000 ---- 1.315B ---- 1.315B .910 +.087 .823 2005 ---- .972B ---- .972B .942 +.089 .853 2010 ---- .961B ---- .961B .974 +.090 .884 2015 ---- .948B ---- .948B 1.008 +.093 .915 2020 ---- .955B ---- .955B 1.041 +.093 .948 2025 ---- 1.513B ---- 1.513B 1.076 +.096 .980 2030 ---- ---- ---- ---- 1.111 +.098 1.013 2035 ---- ---- ---- ---- 1.146 +.099 1.047 2040 ---- ---- ---- ---- 1.182 +.101 1.081 2045 ---- ---- ---- ---- 1.218 +.102 1.116 2050 ---- 1.722B ---- 1.722B 1.255 +.103 1.152 2055 ---- ---- ---- ---- 1.293 +.106 1.187 2060 ---- ---- ---- ---- 1.330 +.106 1.224 2065 ---- ---- ---- ---- 1.369 +.108 1.261 2070 ---- ---- ---- ---- 1.407 +.109 1.298 2075 ---- 1.938B ---- 1.938B 1.446 +.110 1.336 2080 ---- ---- ---- ---- 1.486 +.112 1.374 2085 ---- ---- ---- ---- 1.526 +.114 1.412 2100 ---- 2.160B ---- 2.160B 1.648 +.118 1.530 2125 ---- 2.383B ---- 2.383B 1.858 +.124 1.734 2150 ---- 2.618B ---- 2.616B 2.076 +.130 1.946 2175 ---- 2.853B ---- 2.851B 2.300 +.135 2.165 2200 ---- 3.091B ---- 3.091B 2.528 +.140 2.388 2225 ---- 3.330B ---- 3.330B 2.760 +.144 2.616 2250 ---- 3.572B ---- 3.572B 2.996 +.148 2.848 2275 ---- 3.815B ---- 3.815B 3.234 +.152 3.082 2300 ---- 3.960B ---- 3.960B 3.474 +.155 3.319 2325 ---- 4.031B ---- 4.031B 3.716 +.157 3.559 2350 ---- 4.010B ---- 4.010B 3.959 +.160 3.799 2375 ---- ---- ---- ---- 4.203 +.161 4.042 2400 ---- ---- ---- ---- 4.448 +.163 4.285 2425 ---- ---- ---- ---- 4.694 +.164 4.530 2450 ---- ---- ---- ---- 4.941 +.166 4.775 2475 ---- ---- ---- ---- 5.188 +.167 5.021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO DEC22 Silver Option CALL 1000 ---- ---- 9.444A 9.444A 9.430 -.164 9.594 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- 9.200A 9.200A 9.180 -.164 9.344 1050 ---- ---- 8.944A 8.944A 8.930 -.164 9.094 1075 ---- ---- 8.701A 8.701A 8.680 -.164 8.844 1100 ---- ---- 8.444A 8.444A 8.430 -.164 8.594 1125 ---- ---- 8.200A 8.200A 8.180 -.164 8.344 1150 ---- ---- 7.940A 7.940A 7.930 -.164 8.094 1175 ---- ---- 7.700A 7.700A 7.680 -.164 7.844 1200 ---- ---- 7.443A 7.443A 7.430 -.164 7.594 1225 ---- ---- 7.200A 7.200A 7.180 -.164 7.344 1250 ---- ---- 6.939A 6.939A 6.930 -.164 7.094 1275 ---- ---- 6.700A 6.700A 6.680 -.164 6.844 1300 ---- ---- 6.440A 6.440A 6.430 -.164 6.594 1325 ---- ---- 6.200A 6.200A 6.180 -.164 6.344 1350 ---- ---- 5.939A 5.939A 5.930 -.164 6.094 1375 ---- ---- 5.700A 5.700A 5.680 -.164 5.844 1400 ---- ---- 5.439A 5.439A 5.430 -.164 5.594 1 1425 ---- ---- 5.200A 5.200A 5.181 -.163 5.344 2 1450 ---- ---- 4.939A 4.939A 4.931 -.164 5.095 5 1475 ---- ---- 4.702A 4.702A 4.682 -.163 4.845 3 1500 ---- ---- 4.446A 4.446A 4.433 -.163 4.596 22 1525 ---- ---- 4.205A 4.205A 4.184 -.163 4.347 15 1550 ---- ---- 3.946A 3.946A 3.936 -.162 4.098 11 1565 ---- ---- 3.809A 3.809A 3.787 -.162 3.949 3 1570 ---- ---- 3.760A 3.760A 3.737 -.163 3.900 3 1575 ---- ---- 3.710A 3.710A 3.688 -.162 3.850 10 1580 ---- ---- 3.661A 3.661A 3.638 -.163 3.801 1585 ---- ---- 3.612A 3.612A 3.589 -.162 3.751 1590 ---- ---- 3.562A 3.562A 3.539 -.163 3.702 1595 ---- ---- 3.513A 3.513A 3.490 -.162 3.652 1600 ---- ---- 3.457A 3.457A 3.440 -.163 3.603 16 1605 ---- ---- 3.415A 3.415A 3.391 -.162 3.553 1610 ---- ---- 3.366A 3.366A 3.342 -.162 3.504 1615 ---- ---- 3.317A 3.317A 3.292 -.163 3.455 3 1620 ---- ---- 3.268A 3.268A 3.243 -.163 3.406 3 1625 ---- ---- 3.219A 3.219A 3.194 -.163 3.357 5 1630 ---- ---- 3.170A 3.170A 3.145 -.163 3.308 1 1635 ---- ---- 3.122A 3.122A 3.096 -.163 3.259 5 1640 ---- ---- 3.073A 3.073A 3.047 -.163 3.210 2 1645 ---- ---- 3.025A 3.025A 2.998 -.163 3.161 5 1650 2.526 2.818B 2.358A 2.770B 2.949 -.163 2 3.112 13 1655 ---- ---- 2.928A 2.928A 2.900 -.163 3.063 7 1660 ---- ---- 2.879A 2.879A 2.851 -.163 3.014 1665 ---- ---- 2.831A 2.831A 2.802 -.164 2.966 7 1670 ---- ---- 2.783A 2.783A 2.754 -.163 2.917 2 1675 2.418 2.577B 2.123A 2.577B 2.705 -.164 2 2.869 17 1680 ---- ---- 2.687A 2.687A 2.657 -.164 2.821 2 1685 ---- ---- 2.640A 2.640A 2.609 -.163 2.772 8 1690 ---- ---- 2.592A 2.592A 2.560 -.164 2.724 7 1695 ---- ---- 2.544A 2.544A 2.512 -.164 2.676 1700 2.182 2.557B 1.896A 2.557B 2.465 -.163 5 2.628 7 1705 ---- ---- 2.450A 2.450A 2.417 -.164 2.581 2 1710 ---- ---- 2.403A 2.403A 2.369 -.164 2.533 4 1715 ---- ---- 2.356A 2.356A 2.322 -.164 2.486 1720 ---- ---- 1.791A 1.791A 2.275 -.163 2.438 2 1725 1.698 2.337B 1.675A 2.337B 2.227 -.164 2 2.391 3 10 1730 ---- ---- 1.697A 1.697A 2.181 -.163 2.344 1735 ---- ---- 1.655A 1.655A 2.134 -.163 2.297 2 1740 ---- ---- 1.613A 1.613A 2.088 -.163 2.251 1745 ---- ---- 1.571A 1.571A 2.042 -.162 2.204 2 1750 1.627 2.103B 1.463A 2.103B 1.996 -.162 2 2.158 2 52 1755 ---- ---- 1.490A 1.490A 1.950 -.162 2.112 1760 ---- ---- 1.449A 1.449A 1.905 -.161 2.066 6 1765 ---- ---- 1.410A 1.410A 1.860 -.161 2.021 1770 ---- ---- 1.370A 1.370A 1.815 -.161 1.976 73 1775 ---- ---- 1.261A 1.261A 1.771 -.160 1.931 37 1780 ---- ---- 1.294A 1.294A 1.727 -.159 1.886 2 1785 ---- ---- 1.257A 1.257A 1.684 -.158 1.842 1790 ---- ---- 1.220A 1.220A 1.641 -.157 1.798 2 1795 ---- ---- 1.183A 1.183A 1.598 -.156 1.754 1 1800 ---- ---- 1.077A 1.077A 1.556 -.155 1.711 152 1805 ---- ---- 1.113A 1.113A 1.514 -.154 1.668 43 1810 ---- ---- 1.078A 1.078A 1.473 -.153 1.626 20 1815 ---- ---- 1.045A 1.045A 1.433 -.151 1.584 11 1820 ---- ---- .945A .945A 1.393 -.149 1.542 4 1825 ---- ---- .909A .909A 1.353 -.148 1.501 33 1830 ---- ---- .881A .881A 1.314 -.146 1.460 13 1835 ---- ---- .851A .851A 1.275 -.145 1.420 7 1840 ---- ---- .821A .821A 1.238 -.142 1.380 5 1845 ---- ---- .791A .791A 1.200 -.141 1.341 2 1850 ---- ---- .758A .758A 1.163 -.139 1.302 3 293 1855 ---- ---- .731A .731A 1.127 -.137 1.264 8 1860 ---- ---- .704A .704A 1.092 -.134 1.226 42 1865 ---- ---- .678A .678A 1.057 -.132 1.189 4 1870 ---- ---- .653A .653A 1.023 -.130 1.153 7 1875 .670 1.065B .628A .628A .989 -.129 3 1.118 120 1880 ---- ---- .604A .604A .956 -.127 1.083 143 1885 ---- ---- .580A .580A .924 -.125 1.049 2 1890 ---- ---- .558A .558A .892 -.123 1.015 2 30 1895 .595 .929B .536A .879A .861 -.121 6 .982 67 1900 .708 .897B .515A .868A .830 -.120 73 .950 60 548 1905 ---- ---- .494A .494A .801 -.118 .919 34 1910 .735 .835B .474A .835B .772 -.117 3 .889 24 1915 .610 .806B .454A .806B .744 -.115 2 .859 5 1920 ---- ---- .436A .436A .717 -.112 .829 31 1925 .582 .751B .419A .751B .691 -.110 91 .801 16 80 1930 .631 .722B .402A .722B .665 -.108 2 .773 8 1935 .424 .697B .385A .697B .639 -.107 81 .746 45 1940 .428 .669B .369A .620A .614 -.105 6 .719 29 1945 ---- ---- .354A .354A .591 -.103 .694 2 51 1950 .427 .620B .339A .620B .569 -.100 31 .669 119 597 1955 ---- ---- .325A .325A .548 -.096 .644 20 27 1960 ---- ---- .311A .311A .527 -.094 1 .621 203 233 1965 .410 .551B .299A .299A .506 -.091 2 .597 16 51 1970 ---- ---- .284A .284A .486 -.089 3 .575 2 21 1975 .446 .507B .272A .465A .467 -.086 66 .553 54 412 1980 .258 .487B .258 .487B .448 -.084 14 .532 15 85 1985 ---- ---- .250A .250A .430 -.082 .512 25 1990 .386 .449B .239A .449B .412 -.080 4 .492 1 71 1995 ---- ---- .229A .229A .395 -.078 .473 10 19 2000 .340 .420 .219A .400A .379 -.076 179 .455 81 4104 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 .246 .395B .210A .210A .363 -.074 4 .437 9 2010 .329 .379B .201A .379B .348 -.072 4 .420 1 10 2015 ---- ---- .193A .193A .333 -.071 2 .404 9 2020 ---- ---- .184A .184A .319 -.069 1 .388 151 2025 .291 .332B .176A .332B .305 -.068 13 .373 100 219 2030 .182 .320 .169A .309A .292 -.066 7 .358 1 32 2035 ---- ---- .162A .162A .280 -.065 2 .345 1 2040 .225 .290B .155A .254A .268 -.063 6 .331 11 26 2045 .243 .278B .148A .278B .257 -.061 2 .318 10 2050 .160 .266B .143A .266B .246 -.059 12 .305 40 497 2055 .264 .264 .137A .248A .235 -.058 1 .293 14 2060 ---- ---- .131A .131A .225 -.056 .281 38 2065 ---- ---- .126A .126A .216 -.053 .269 96 2070 ---- ---- .121A .121A .206 -.052 4 .258 33 2075 .121 .212B .116A .206A .198 -.049 26 .247 89 330 2080 ---- ---- .111A .111A .189 -.048 4 .237 206 2085 ---- ---- .106A .106A .181 -.047 .228 101 2090 ---- ---- .102A .102A .174 -.045 .219 47 2095 ---- ---- .097A .097A .166 -.045 .211 41 2100 .125 .170B .090 .144A .159 -.044 67 .203 553 2560 2105 ---- ---- .090A .090A .153 -.042 .195 4 27 2110 ---- ---- .087A .087A .146 -.042 .188 16 2115 ---- ---- .084A .084A .140 -.041 .181 7 2120 .129 .143B .081A .122A .134 -.040 2 .174 9 25 2125 .079 .137B .077A .137B .129 -.039 23 .168 4 272 2130 ---- ---- .074A .074A .124 -.037 .161 8 133 2135 ---- ---- .071A .071A .119 -.036 .155 3 22 2140 ---- ---- .068A .068A .114 -.036 .150 6 21 2145 ---- ---- .065A .065A .109 -.035 .144 9 2150 .063 .114 .060 .108 .105 -.033 614 .138 1040 1541 2155 ---- ---- .060A .060A .101 -.032 .133 2 2160 ---- ---- .058A .058A .097 -.031 .128 6 2165 ---- ---- .055A .055A .093 -.030 .123 1 6 2170 ---- ---- .053A .053A .089 -.030 .119 3 15 2175 .073 .090B .051A .090B .086 -.028 7 .114 5 65 2180 ---- ---- .049A .049A .083 -.027 .110 20 2185 ---- ---- .047A .047A .080 -.026 .106 10 2190 ---- ---- .046A .046A .077 -.025 .102 4 2195 ---- ---- .044A .044A .074 -.024 .098 40 2200 .062 .074B .042A .074B .071 -.024 4 .095 290 3183 2205 ---- ---- .041A .041A .068 -.023 .091 19 2210 ---- ---- .039A .039A .066 -.022 .088 2 3 2215 ---- ---- .038A .038A .063 -.022 .085 2220 .034 .063B .034 .063B .061 -.021 1 .082 16 2225 ---- ---- .035A .035A .059 -.020 .079 121 307 2230 ---- ---- .034A .034A .057 -.019 .076 15 2235 ---- ---- .032A .032A .055 -.018 .073 2 2240 ---- ---- .031A .031A .053 -.017 .070 2 2245 ---- ---- .030A .030A .051 -.017 .068 5 2250 .037 .050B .029A .029A .049 -.017 110 .066 1034 1007 2255 ---- ---- .028A .028A .048 -.015 .063 12 2260 .044 .046B .027A .046B .046 -.015 5 .061 20 2265 ---- ---- .026A .026A .045 -.014 .059 2 2270 ---- ---- .026A .026A .043 -.014 .057 1 2275 ---- ---- .025A .025A .042 -.013 5 .055 11 97 2280 ---- ---- .024A .024A .040 -.013 .053 347 2285 ---- ---- .023A .023A .039 -.012 .051 9 2290 ---- ---- .022A .022A .038 -.012 .050 3 2295 ---- ---- .022A .022A .037 -.011 .048 1 2300 .031 .034B .021A .034B .035 -.011 1 .046 304 2707 2305 ---- ---- .020A .020A .034 -.011 .045 1 2310 ---- ---- .020A .020A .033 -.010 .043 11 2325 ---- ---- .018A .018A .030 -.009 .039 120 233 2350 .024 .024 .016A .024 .026 -.008 1 .034 480 2375 ---- ---- .014A .014A .022 -.007 .029 296 2400 .015 .017 .010 .017 .019 -.006 17 .025 14 1593 2425 ---- ---- .011A .011A .017 -.005 .022 45 2450 .008 .015 .008 .015 .015 -.005 90 .020 3 376 2475 ---- ---- .008A .008A .013 -.004 5 .017 134 2500 ---- ---- .007A .007A .012 -.004 10 .016 48 3289 2525 ---- ---- .007A .007A .010 -.004 .014 36 2550 ---- ---- .006A .006A .009 -.004 .013 5 316 2575 ---- ---- .006A .006A .008 -.004 .012 5 18 2600 .004 .005B .004 .005B .007 -.004 1 .011 1 1658 2625 ---- ---- .005A .005A .007 -.003 .010 65 2650 ---- ---- .005A .005A .006 -.004 .010 129 2675 ---- ---- .005A .005A .005 -.004 .009 69 2700 ---- ---- .004A .004A .005 -.004 .009 1912 2725 ---- ---- .004A .004A .004 -.004 .008 37 2750 ---- ---- .004A .004A .004 -.004 .008 635 2775 ---- ---- .004A .004A .004 -.003 .007 13 2800 ---- ---- .004A .004A .003 -.004 .007 402 2825 ---- ---- .004A .004A .003 -.003 .006 22 2850 ---- ---- .004A .004A .003 -.003 .006 243 2875 ---- ---- .004A .004A .003 -.003 .006 39 2900 ---- ---- .004A .004A .003 -.002 .005 313 2925 ---- ---- .004A .004A .002 -.003 .005 12 2950 ---- ---- .004A .004A .002 -.003 .005 60 2975 ---- ---- ---- ---- .002 -.002 .004 31 3000 .002 .002 .002 .002 .002 -.002 2 .004 2167 3025 ---- ---- .002A .002A .002 -.002 .004 504 3050 ---- ---- .002A .002A .002 -.001 .003 175 3075 ---- ---- .002A .002A .002 -.001 .003 80 3100 ---- ---- .002A .002A .002 -.001 .003 232 3125 ---- ---- .002A .002A .002 -.001 .003 93 3150 ---- ---- .002A .002A .002 -.001 .003 101 3175 ---- ---- ---- ---- .002 UNCH .002 35 3200 ---- ---- ---- ---- .001 -.001 .002 229 3225 ---- ---- ---- ---- .001 -.001 .002 14 3250 ---- ---- ---- ---- .001 -.001 .002 57 3275 ---- ---- ---- ---- .001 -.001 .002 11 3300 ---- ---- ---- ---- .001 -.001 .002 491 3325 ---- ---- ---- ---- .001 -.001 .002 26 3350 ---- ---- ---- ---- .001 -.001 .002 20 3375 ---- ---- ---- ---- .001 -.001 .002 15 3400 ---- ---- ---- ---- .001 UNCH .001 839 3425 ---- ---- ---- ---- .001 UNCH .001 66 3450 ---- ---- ---- ---- .001 UNCH .001 63 3475 ---- ---- ---- ---- .001 UNCH .001 22 3500 ---- ---- ---- ---- .001 UNCH .001 508 3525 ---- ---- ---- ---- .001 UNCH .001 2 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 12 3600 ---- ---- ---- ---- .001 UNCH .001 68 3625 ---- ---- ---- ---- .001 UNCH .001 6 3650 ---- ---- ---- ---- .001 UNCH .001 9 3675 ---- ---- ---- ---- .001 UNCH .001 7 3700 ---- ---- ---- ---- .001 UNCH .001 49 3725 ---- ---- ---- ---- .001 UNCH .001 5 3750 ---- ---- ---- ---- .001 UNCH .001 13 3775 ---- ---- ---- ---- .001 UNCH .001 6 3800 ---- ---- ---- ---- .001 UNCH .001 14 3825 ---- ---- ---- ---- .001 UNCH .001 6 3850 ---- ---- ---- ---- .001 UNCH .001 14 3875 ---- ---- ---- ---- .001 UNCH .001 67 3900 ---- ---- ---- ---- .001 UNCH .001 6 3925 ---- ---- ---- ---- .001 UNCH .001 5 3950 ---- ---- ---- ---- .001 UNCH .001 7 3975 ---- ---- ---- ---- .001 UNCH .001 14 4000 ---- ---- ---- ---- .001 UNCH .001 7342 4025 ---- ---- ---- ---- .001 UNCH .001 4050 ---- ---- ---- ---- .001 UNCH .001 71 4100 ---- ---- ---- ---- .001 UNCH .001 45 4200 ---- ---- ---- ---- .001 UNCH .001 32 4300 ---- ---- ---- ---- .001 UNCH .001 49 4400 ---- ---- ---- ---- .001 UNCH .001 18 4500 ---- ---- ---- ---- .001 UNCH .001 465 4600 ---- ---- ---- ---- .001 UNCH .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- ---- 12.201A 12.201A 12.180 -.164 12.344 750 ---- ---- 11.944A 11.944A 11.930 -.164 12.094 775 ---- ---- 11.700A 11.700A 11.680 -.164 11.844 800 ---- ---- 11.444A 11.444A 11.430 -.164 11.594 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- 11.200A 11.200A 11.180 -.164 11.344 850 ---- ---- 10.944A 10.944A 10.930 -.164 11.094 875 ---- ---- 10.700A 10.700A 10.680 -.164 10.844 900 ---- ---- 10.444A 10.444A 10.430 -.164 10.594 925 ---- ---- 10.200A 10.200A 10.180 -.164 10.344 950 ---- ---- 9.944A 9.944A 9.930 -.164 10.094 975 ---- ---- 9.700A 9.700A 9.680 -.164 9.844 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.578 -.169 9.747 10000 ---- ---- ---- ---- .002 +.001 .001 17 1025 ---- ---- ---- ---- 9.328 -.169 9.497 1050 ---- ---- ---- ---- 9.078 -.169 9.247 1075 ---- ---- ---- ---- 8.828 -.169 8.997 1100 ---- ---- ---- ---- 8.578 -.169 8.747 1125 ---- ---- ---- ---- 8.328 -.169 8.497 1150 ---- ---- ---- ---- 8.078 -.169 8.247 1175 ---- ---- ---- ---- 7.828 -.169 7.997 1200 ---- ---- ---- ---- 7.578 -.169 7.747 1225 ---- ---- ---- ---- 7.328 -.169 7.497 1250 ---- ---- ---- ---- 7.078 -.169 7.247 1275 ---- ---- ---- ---- 6.828 -.169 6.997 1300 ---- ---- ---- ---- 6.579 -.168 6.747 1325 ---- ---- ---- ---- 6.330 -.168 6.498 1350 ---- ---- ---- ---- 6.081 -.168 6.249 1375 ---- ---- ---- ---- 5.833 -.167 6.000 1 1400 ---- ---- ---- ---- 5.585 -.168 5.753 1 1425 ---- ---- ---- ---- 5.339 -.167 5.506 2 1450 ---- ---- ---- ---- 5.092 -.168 5.260 1 1475 ---- ---- 4.886A 4.886A 4.847 -.168 5.015 1 1500 ---- ---- 4.630A 4.630A 4.603 -.168 4.771 4 1525 ---- ---- 3.774A 3.774A 4.360 -.168 4.528 5 1550 3.723 4.028B 3.538A 4.028B 4.118 -.169 1 4.287 2 1575 ---- ---- 3.305A 3.305A 3.879 -.169 4.048 1 1 1600 ---- ---- 3.076A 3.076A 3.642 -.168 3.810 3 1625 ---- ---- 2.853A 2.853A 3.408 -.168 3.576 1 4 1630 ---- ---- 3.416A 3.416A 3.362 -.167 3.529 1635 ---- ---- 3.371A 3.371A 3.316 -.167 3.483 1640 ---- ---- 3.326A 3.326A 3.270 -.166 3.436 1645 ---- ---- 3.281A 3.281A 3.224 -.166 3.390 1650 ---- ---- 2.632A 2.632A 3.178 -.166 3.344 2 1655 ---- ---- 2.662A 2.662A 3.133 -.165 3.298 1660 ---- ---- 2.619A 2.619A 3.087 -.165 3.252 1665 ---- ---- 2.576A 2.576A 3.042 -.164 3.206 1 1670 ---- ---- 2.534A 2.534A 2.997 -.164 3.161 3 1675 ---- ---- 2.419A 2.419A 2.953 -.163 3.116 2 1680 ---- ---- 2.450A 2.450A 2.908 -.162 3.070 1685 ---- ---- 2.409A 2.409A 2.864 -.161 3.025 1690 ---- ---- 2.367A 2.367A 2.820 -.161 2.981 1 1695 ---- ---- 2.326A 2.326A 2.776 -.160 2.936 1700 2.500 2.828B 2.214A 2.214A 2.733 -.158 2 2.891 8 1705 ---- ---- 2.245A 2.245A 2.689 -.158 2.847 1710 ---- ---- 2.205A 2.205A 2.646 -.157 2.803 1715 ---- ---- 2.165A 2.165A 2.603 -.156 2.759 1 1720 ---- ---- 2.126A 2.126A 2.561 -.154 2.715 1 1725 ---- ---- 2.016A 2.016A 2.519 -.153 2.672 1 1730 ---- ---- 2.048A 2.048A 2.477 -.152 2.629 1735 ---- ---- 2.010A 2.010A 2.435 -.151 2.586 1 1740 ---- ---- 1.972A 1.972A 2.394 -.149 2.543 1745 ---- ---- 1.934A 1.934A 2.352 -.148 2.500 1 1750 ---- ---- 1.829A 1.829A 2.312 -.146 18 2.458 2 6 1755 ---- ---- 1.861A 1.861A 2.272 -.145 2.417 1760 ---- ---- 1.824A 1.824A 2.232 -.143 2.375 2 1765 ---- ---- 1.788A 1.788A 2.192 -.143 2.335 2 1770 ---- ---- 1.753A 1.753A 2.153 -.141 2.294 2 1775 ---- ---- 1.652A 1.652A 2.114 -.140 2.254 4 1780 ---- ---- 1.684A 1.684A 2.076 -.139 2.215 5 1785 ---- ---- 1.649A 1.649A 2.038 -.137 2.175 2 1790 ---- ---- 1.615A 1.615A 2.000 -.136 2.136 1795 ---- ---- 1.582A 1.582A 1.962 -.136 2.098 4 1800 1.500 2.003B 1.489A 2.003B 1.925 -.134 33 2.059 9 521 1805 ---- ---- 1.457A 1.457A 1.889 -.132 14 2.021 1 1810 ---- ---- 1.426A 1.426A 1.852 -.131 1.983 2 1815 ---- ---- 1.395A 1.395A 1.816 -.130 1.946 1820 ---- ---- 1.364A 1.364A 1.781 -.128 1.909 1825 ---- ---- 1.332A 1.332A 1.745 -.127 1.872 1 133 1830 ---- ---- 1.305A 1.305A 1.711 -.125 1.836 2 1835 ---- ---- 1.276A 1.276A 1.676 -.124 1.800 1 1840 ---- ---- 1.248A 1.248A 1.642 -.123 1.765 4 1845 ---- ---- 1.220A 1.220A 1.609 -.121 1.730 2 1850 ---- ---- 1.193A 1.193A 1.576 -.120 18 1.696 2 14 1855 ---- ---- 1.163A 1.163A 1.544 -.118 1.662 10 1860 ---- ---- 1.138A 1.138A 1.512 -.116 1.628 1865 ---- ---- 1.112A 1.112A 1.480 -.115 1.595 2 1870 ---- ---- 1.086A 1.086A 1.449 -.113 1.562 2 1875 ---- ---- 1.061A 1.061A 1.419 -.111 1.530 52 1880 ---- ---- 1.037A 1.037A 1.389 -.110 1.499 10 1885 ---- ---- 1.013A 1.013A 1.359 -.108 1.467 31 1890 ---- ---- .989A .989A 1.330 -.107 1.437 3 1895 ---- ---- .968A .968A 1.301 -.106 1.407 2 1900 ---- ---- .945A .945A 1.273 -.104 40 1.377 5 112 1905 1.205 1.301B .923A 1.301B 1.245 -.102 3 1.347 12 1910 1.184 1.272B .902A 1.154A 1.218 -.101 4 1.319 1915 ---- ---- .880A .880A 1.191 -.099 1.290 55 1920 1.118 1.216B .859A 1.216B 1.164 -.098 1 1.262 2 1925 ---- ---- .839A .839A 1.138 -.097 26 1.235 70 1930 1.076 1.163B .819A 1.163B 1.113 -.095 3 1.208 1935 1.010 1.137B .799A 1.137B 1.087 -.095 5 1.182 1 3 1940 ---- ---- .779A .779A 1.063 -.093 1.156 6 1945 ---- ---- .759A .759A 1.038 -.092 16 1.130 79 1950 .917 1.061B .741A 1.061B 1.015 -.090 12 1.105 10 172 1955 .961 1.037B .723A .939A .992 -.088 2 1.080 1 5 1960 ---- ---- .706A .706A .969 -.087 1.056 4 1965 ---- ---- .689A .689A .946 -.086 1.032 1970 ---- ---- .670A .670A .925 -.084 1.009 2 1975 ---- ---- .655A .655A .903 -.083 .986 85 88 1980 ---- ---- .639A .639A .882 -.082 2 .964 14 24 1985 ---- ---- .624A .624A .861 -.081 .942 6 1990 ---- ---- .608A .608A .840 -.080 .920 1 3 1995 ---- ---- .593A .593A .820 -.079 .899 4 6 2000 .765 .838B .566 .820 .801 -.077 58 .878 38 395 2005 ---- ---- .565A .565A .782 -.076 .858 2 2010 ---- ---- .551A .551A .763 -.076 .839 2 2015 ---- ---- .537A .537A .745 -.074 .819 2 2020 ---- ---- .524A .524A .727 -.073 .800 6 2025 .510 .742B .510 .742B .710 -.072 11 .782 2 219 2030 ---- ---- .498A .498A .693 -.071 .764 1 2035 .622 .706B .487A .706B .676 -.070 4 .746 2 2040 ---- ---- .475A .475A .660 -.069 .729 3 2045 ---- ---- .464A .464A .644 -.068 3 .712 4 2050 .506 .655B .451A .626A .629 -.066 16 .695 10 94 2055 ---- ---- .439A .439A .614 -.065 .679 2060 .610 .623B .429A .566A .599 -.064 4 .663 17 2065 ---- ---- .418A .418A .584 -.063 .647 2070 ---- ---- .408A .408A .570 -.062 .632 2075 .450 .579B .398A .579B .557 -.060 1 .617 56 2080 ---- ---- .389A .389A .543 -.059 .602 1 2085 ---- ---- .380A .380A .530 -.058 .588 7 2090 ---- ---- .371A .371A .517 -.057 .574 1 2095 ---- ---- .362A .362A .505 -.055 .560 6 2100 .415 .513B .353A .353A .492 -.055 72 .547 107 748 2105 ---- ---- .345A .345A .481 -.053 .534 89 2110 ---- ---- .337A .337A .469 -.052 .521 2 2115 ---- ---- .329A .329A .458 -.050 .508 2120 .459 .462B .321A .421A .447 -.049 3 .496 2125 .443 .452B .314A .452B .436 -.049 10 .485 10 246 2130 .435 .441B .306A .401A .426 -.047 8 .473 2135 .422 .431B .300A .431B .416 -.046 5 .462 2 2140 .306 .420B .293A .420B .406 -.045 14 .451 2 2145 .299 .410B .286A .410B .396 -.044 3 .440 3 2150 .393 .403 .280A .395A .387 -.043 16 .430 31 223 2155 ---- ---- .274A .274A .378 -.041 .419 1 2160 ---- ---- .267A .267A .369 -.041 .410 2 2165 ---- ---- .262A .262A .360 -.040 .400 3 2170 ---- ---- .256A .256A .351 -.039 .390 1 2175 .307 .354B .250A .354B .343 -.038 4 .381 16 2180 ---- ---- .244A .244A .335 -.037 .372 2185 ---- ---- .239A .239A .327 -.037 .364 2190 ---- ---- .233A .233A .320 -.035 .355 4 2195 ---- ---- .228A .228A .312 -.035 .347 1 2200 .220 .320 .220 .309A .305 -.034 865 .339 362 641 2205 ---- ---- .219A .219A .298 -.033 .331 2210 ---- ---- .214A .214A .291 -.032 .323 3 2215 ---- ---- .209A .209A .284 -.031 .315 4 2220 ---- ---- .205A .205A .277 -.031 .308 9 2225 ---- ---- .200A .200A .271 -.030 6 .301 10 119 2230 ---- ---- .196A .196A .265 -.029 1 .294 1 2235 ---- ---- .192A .192A .259 -.028 .287 2 2240 ---- ---- .187A .187A .253 -.028 .281 7 2245 ---- ---- .183A .183A .247 -.028 6 .275 2 2250 ---- ---- .179A .179A .242 -.027 5 .269 13 107 2255 ---- ---- .175A .175A .237 -.026 .263 17 2260 ---- ---- .172A .172A .231 -.026 1 .257 10 2265 ---- ---- .168A .168A .226 -.025 .251 2270 ---- ---- .164A .164A .222 -.024 .246 2275 ---- ---- .161A .161A .217 -.024 .241 102 2280 ---- ---- .158A .158A .212 -.024 .236 3 2285 ---- ---- .154A .154A .208 -.023 .231 2290 ---- ---- .151A .151A .204 -.022 .226 1 2295 ---- ---- .148A .148A .200 -.021 .221 2300 .200 .200 .145A .189A .195 -.021 57 .216 69 424 2305 ---- ---- .142A .142A .191 -.020 .211 2310 ---- ---- .138A .138A .187 -.020 .207 2315 ---- ---- .136A .136A .184 -.018 .202 2320 ---- ---- .132A .132A .180 -.018 .198 1 1 2325 ---- ---- .130A .130A .176 -.017 4 .193 24 2350 .160 .162B .117A .155A .159 -.015 3 .174 2 420 2375 ---- ---- .107A .107A .145 -.012 .157 1 13 2400 .094 .135 .094 .133B .131 -.011 24 .142 5 398 2425 ---- ---- .088A .088A .120 -.009 .129 50 2450 ---- ---- .082A .082A .109 -.009 1 .118 1 220 2475 ---- ---- .075A .075A .100 -.008 1 .108 212 2500 .064 .095 .064 .091A .092 -.007 20 .099 2 697 2525 ---- ---- .063A .063A .084 -.007 .091 8 2550 ---- ---- .058A .058A .078 -.006 .084 1 525 2575 ---- ---- .054A .054A .072 -.005 .077 9 2600 ---- ---- .050A .050A .066 -.005 1 .071 122 2625 ---- ---- .046A .046A .061 -.005 .066 152 2650 ---- ---- .043A .043A .057 -.004 .061 11 2675 ---- ---- .040A .040A .053 -.004 .057 4 2700 ---- ---- .038A .038A .049 -.004 .053 31 2725 ---- ---- .035A .035A .046 -.003 .049 14 2750 ---- ---- .033A .033A .043 -.003 .046 8 2775 ---- ---- .031A .031A .040 -.003 .043 2800 ---- ---- .030A .030A .037 -.003 .040 479 2825 ---- ---- .028A .028A .035 -.002 .037 2 2850 ---- ---- .027A .027A .033 -.002 .035 4 2875 ---- ---- .025A .025A .031 -.002 .033 34 2900 .023 .026B .023 .026B .029 -.002 1 .031 2 13 2925 ---- ---- .023A .023A .027 -.002 .029 1 2950 ---- ---- .022A .022A .026 -.002 .028 6 2975 ---- ---- .021A .021A .024 -.002 .026 1 3000 ---- ---- .020A .020A .023 -.002 .025 200 1154 3025 ---- ---- .020A .020A .022 -.001 .023 3050 ---- ---- .019A .019A .020 -.002 .022 8 3075 ---- ---- .018A .018A .019 -.002 .021 1 3100 ---- ---- .018A .018A .018 -.002 .020 1 3125 ---- ---- .017A .017A .017 -.002 .019 1 3150 ---- ---- .017A .017A .017 -.001 .018 14 3250 ---- ---- ---- ---- .014 -.001 .015 7 3300 ---- ---- ---- ---- .013 -.001 .014 3400 ---- ---- ---- ---- .011 -.001 .012 3500 ---- ---- ---- ---- .009 -.001 .010 22 3600 ---- ---- ---- ---- .008 -.001 .009 72 3700 ---- ---- ---- ---- .007 -.001 .008 3800 ---- ---- ---- ---- .006 -.001 .007 22 3900 ---- ---- ---- ---- .005 -.001 .006 4000 ---- ---- ---- ---- .005 -.001 .006 1998 4200 ---- ---- ---- ---- .004 -.001 .005 4500 ---- ---- ---- ---- .003 -.001 .004 20 5000 ---- ---- ---- ---- .003 UNCH .003 1993 6000 ---- ---- ---- ---- .002 -.001 .003 107 7000 ---- ---- ---- ---- .002 UNCH .002 2 775 ---- ---- ---- ---- 11.828 -.169 11.997 800 ---- ---- ---- ---- 11.578 -.169 11.747 825 ---- ---- ---- ---- 11.328 -.169 11.497 850 ---- ---- ---- ---- 11.078 -.169 11.247 875 ---- ---- ---- ---- 10.828 -.169 10.997 900 ---- ---- ---- ---- 10.578 -.169 10.747 925 ---- ---- ---- ---- 10.328 -.169 10.497 950 ---- ---- ---- ---- 10.078 -.169 10.247 975 ---- ---- ---- ---- 9.828 -.169 9.997 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.578 -.169 9.747 1025 ---- ---- ---- ---- 9.328 -.169 9.497 1050 ---- ---- ---- ---- 9.078 -.169 9.247 1075 ---- ---- ---- ---- 8.828 -.169 8.997 1100 ---- ---- ---- ---- 8.578 -.169 8.747 1125 ---- ---- ---- ---- 8.328 -.169 8.497 1150 ---- ---- ---- ---- 8.078 -.169 8.247 1175 ---- ---- ---- ---- 7.828 -.169 7.997 1200 ---- ---- ---- ---- 7.578 -.169 7.747 1225 ---- ---- ---- ---- 7.329 -.169 7.498 1250 ---- ---- ---- ---- 7.080 -.169 7.249 1275 ---- ---- ---- ---- 6.832 -.169 7.001 1300 ---- ---- ---- ---- 6.585 -.168 6.753 1325 ---- ---- 6.370A 6.370A 6.338 -.168 6.506 1350 ---- ---- 6.107A 6.107A 6.092 -.168 6.260 1375 ---- ---- 5.880A 5.880A 5.847 -.168 6.015 1400 ---- ---- 5.621A 5.621A 5.604 -.168 5.772 1 1425 ---- ---- 4.775A 4.775A 5.361 -.168 5.529 1 1450 ---- ---- 4.537A 4.537A 5.120 -.167 5.287 1475 ---- ---- 4.302A 4.302A 4.880 -.167 5.047 1500 ---- ---- 4.070A 4.070A 4.643 -.166 4.809 1525 ---- ---- 3.841A 3.841A 4.407 -.166 4.573 1550 ---- ---- 3.615A 3.615A 4.175 -.164 4.339 1575 ---- ---- 3.395A 3.395A 3.945 -.163 4.108 1600 ---- ---- 3.179A 3.179A 3.719 -.161 3.880 1 1625 ---- ---- 2.969A 2.969A 3.497 -.160 3.657 1650 ---- ---- 2.763A 2.763A 3.280 -.157 3.437 1675 ---- ---- 2.565A 2.565A 3.069 -.153 3.222 1700 ---- ---- 2.375A 2.375A 2.863 -.150 3.013 22 1725 ---- ---- 2.193A 2.193A 2.664 -.145 2.809 1730 ---- ---- 2.233A 2.233A 2.625 -.144 2.769 1735 ---- ---- 2.198A 2.198A 2.586 -.144 2.730 1740 ---- ---- 2.163A 2.163A 2.548 -.142 2.690 1745 ---- ---- 2.128A 2.128A 2.510 -.141 2.651 1750 2.110 2.553B 2.019A 2.384A 2.472 -.141 3 2.613 1 2 1755 ---- ---- 2.060A 2.060A 2.435 -.139 2.574 1760 ---- ---- 2.026A 2.026A 2.398 -.138 2.536 1765 ---- ---- 1.993A 1.993A 2.361 -.137 2.498 1770 ---- ---- 1.960A 1.960A 2.324 -.136 2.460 1775 ---- ---- 1.856A 1.856A 2.288 -.135 2.423 1780 ---- ---- 1.897A 1.897A 2.253 -.133 2.386 1785 ---- ---- 1.794A 1.794A 2.217 -.133 2.350 1790 ---- ---- 1.763A 1.763A 2.182 -.131 2.313 1795 ---- ---- 1.733A 1.733A 2.147 -.131 2.278 1800 ---- ---- 1.702A 1.702A 2.113 -.129 2.242 3 1805 ---- ---- 1.673A 1.673A 2.079 -.128 2.207 1810 ---- ---- 1.644A 1.644A 2.045 -.127 2.172 1815 ---- ---- 1.615A 1.615A 2.012 -.125 2.137 1820 ---- ---- 1.587A 1.587A 1.979 -.124 2.103 4 1825 ---- ---- 1.558A 1.558A 1.946 -.123 2.069 10 1830 ---- ---- 1.531A 1.531A 1.914 -.122 2.036 1835 ---- ---- 1.504A 1.504A 1.882 -.121 2.003 4 1840 ---- ---- 1.477A 1.477A 1.851 -.119 1.970 4 1845 ---- ---- 1.450A 1.450A 1.820 -.118 1.938 3 1850 ---- ---- 1.425A 1.425A 1.789 -.117 1.906 38 1855 ---- ---- 1.396A 1.396A 1.759 -.115 1.874 2 1860 ---- ---- 1.372A 1.372A 1.729 -.114 1.843 1865 ---- ---- 1.349A 1.349A 1.699 -.113 1.812 1870 ---- ---- 1.324A 1.324A 1.670 -.112 1.782 1875 ---- ---- 1.300A 1.300A 1.641 -.111 1.752 8 1880 ---- ---- 1.276A 1.276A 1.613 -.109 1.722 1885 ---- ---- 1.253A 1.253A 1.585 -.108 1.693 1890 ---- ---- 1.229A 1.229A 1.557 -.107 1.664 1895 ---- ---- 1.205A 1.205A 1.530 -.105 1.635 1900 ---- ---- 1.185A 1.185A 1.503 -.104 1.607 16 1905 ---- ---- 1.163A 1.163A 1.477 -.103 1.580 1910 ---- ---- 1.141A 1.141A 1.451 -.101 1.552 1915 ---- ---- 1.120A 1.120A 1.425 -.100 1.525 1920 ---- ---- 1.099A 1.099A 1.400 -.099 1.499 1925 ---- ---- 1.078A 1.078A 1.375 -.098 1.473 31 1930 ---- ---- 1.058A 1.058A 1.350 -.097 1.447 1935 ---- ---- 1.039A 1.039A 1.326 -.095 1.421 1940 ---- ---- 1.019A 1.019A 1.302 -.094 1.396 1945 ---- ---- 1.000A 1.000A 1.279 -.093 1.372 1950 ---- ---- .981A .981A 1.256 -.091 1.347 80 1955 ---- ---- .960A .960A 1.233 -.090 1.323 1960 ---- ---- .942A .942A 1.211 -.089 1.300 1965 ---- ---- .924A .924A 1.189 -.088 1.277 1970 ---- ---- .906A .906A 1.167 -.087 1.254 1975 ---- ---- .889A .889A 1.146 -.085 1.231 122 1980 ---- ---- .874A .874A 1.125 -.084 1.209 1985 ---- ---- .856A .856A 1.104 -.084 1.188 1990 ---- ---- .840A .840A 1.084 -.082 1.166 1995 ---- ---- .826A .826A 1.064 -.081 1.145 2000 1.066 1.066 .809A 1.066 1.045 -.080 7 1.125 1 520 2005 ---- ---- .795A .795A 1.026 -.078 1.104 2010 ---- ---- .780A .780A 1.007 -.077 1.084 2015 ---- ---- .764A .764A .988 -.077 1.065 2020 ---- ---- .750A .750A .970 -.076 1.046 2025 ---- ---- .736A .736A .952 -.075 1.027 1 2 2030 ---- ---- .722A .722A .935 -.073 1.008 2035 ---- ---- .709A .709A .917 -.073 .990 2040 ---- ---- .696A .696A .901 -.071 .972 2045 ---- ---- .682A .682A .884 -.070 .954 2050 ---- ---- .670A .670A .868 -.069 1 .937 36 2055 ---- ---- .657A .657A .852 -.068 .920 2060 ---- ---- .645A .645A .836 -.067 .903 2065 ---- ---- .633A .633A .821 -.066 .887 2070 ---- ---- .621A .621A .805 -.065 .870 2075 ---- ---- .610A .610A .791 -.064 .855 17 2080 ---- ---- .599A .599A .776 -.063 .839 2085 ---- ---- .588A .588A .762 -.062 .824 2090 ---- ---- .577A .577A .748 -.061 .809 2095 ---- ---- .566A .566A .734 -.060 .794 2100 ---- ---- .553A .553A .721 -.059 1 .780 29 2105 ---- ---- .543A .543A .707 -.059 .766 2110 ---- ---- .533A .533A .694 -.058 .752 2115 ---- ---- .524A .524A .682 -.056 .738 2120 ---- ---- .514A .514A .669 -.056 .725 2125 .667 .667 .505A .671B .657 -.055 5 .712 13 2130 ---- ---- .496A .496A .645 -.054 .699 2135 .642 .642 .487A .646B .633 -.053 5 .686 2140 .629 .629 .478A .634B .622 -.052 5 .674 2145 ---- ---- .470A .470A .610 -.051 .661 2150 ---- ---- .461A .461A .599 -.051 1 .650 545 2155 ---- ---- .453A .453A .588 -.050 .638 2160 ---- ---- .445A .445A .578 -.048 .626 2165 ---- ---- .437A .437A .567 -.048 .615 2170 ---- ---- .430A .430A .557 -.047 .604 2175 .549 .549 .422A .555B .547 -.046 5 .593 38 2180 ---- ---- .415A .415A .537 -.046 .583 2185 ---- ---- .408A .408A .528 -.044 .572 2200 .380 .509B .380 .509B .500 -.042 5 .542 172 2225 ---- ---- .356A .356A .457 -.039 .496 29 2250 ---- ---- .327A .327A .419 -.035 .454 15 2275 ---- ---- .302A .302A .384 -.033 .417 2300 ---- ---- .279A .279A .353 -.030 1 .383 92 2325 .314 .331B .259A .331B .325 -.027 2 .352 8 2350 .300 .300 .240A .302B .300 -.024 2 .324 6 2375 ---- ---- .222A .222A .277 -.022 .299 7 2400 ---- ---- .206A .206A .256 -.020 .276 98 2425 ---- ---- .192A .192A .237 -.019 .256 2 2450 ---- ---- .179A .179A .221 -.016 4 .237 500 2475 ---- ---- .167A .167A .205 -.015 .220 5 2500 ---- ---- .155A .155A .191 -.014 1 .205 427 2525 ---- ---- .146A .146A .179 -.012 .191 9 2550 ---- ---- .137A .137A .167 -.011 1 .178 2 6 2575 ---- ---- .128A .128A .157 -.009 .166 2600 ---- ---- .121A .121A .147 -.009 .156 12 2625 ---- ---- .113A .113A .139 -.007 .146 12 2650 ---- ---- .107A .107A .131 -.005 .136 18 2675 ---- ---- .101A .101A .123 -.005 .128 15 2700 ---- ---- .095A .095A .116 -.004 1 .120 9 2725 ---- ---- .090A .090A .110 -.003 .113 3 2750 ---- ---- .085A .085A .104 -.002 .106 6 2775 ---- ---- .081A .081A .099 -.001 .100 1 2800 .092 .093B .077A .093B .094 UNCH 2 .094 15 2825 ---- ---- .073A .073A .089 UNCH .089 2850 ---- ---- .069A .069A .085 +.001 .084 1 2875 ---- ---- .066A .066A .080 UNCH .080 1 2900 ---- ---- .063A .063A .077 +.002 .075 61 2925 ---- ---- .060A .060A .073 +.002 .071 4 2950 ---- ---- .057A .057A .070 +.002 .068 9 2975 ---- ---- .055A .055A .066 +.002 .064 3000 .060 .060 .053A .060 .063 +.002 2 .061 3 31 3025 ---- ---- .050A .050A .061 +.003 .058 3 3050 ---- ---- .048A .048A .058 +.002 .056 1 3075 ---- ---- .046A .046A .055 +.002 .053 14 3100 ---- ---- .045A .045A .053 +.002 .051 24 3125 ---- ---- .043A .043A .051 +.003 .048 11 3200 ---- ---- .038A .038A .045 +.003 .042 46 3400 ---- ---- .030A .030A .034 +.003 .031 27 3500 ---- ---- .027A .027A .030 +.002 .028 82 3600 ---- ---- .024A .024A .026 +.001 .025 1 2 3800 ---- ---- ---- ---- .021 +.001 .020 19 4000 ---- ---- ---- ---- .018 +.001 .017 33 4500 ---- ---- ---- ---- .013 +.001 .012 5000 ---- ---- ---- ---- .010 +.002 .008 5500 ---- ---- ---- ---- .009 +.002 .007 55 6000 ---- ---- ---- ---- .007 +.001 .006 6500 .005 .005 .005 .005 .007 +.002 1 .005 1 7000 ---- ---- ---- ---- .006 +.001 .005 20 775 ---- ---- ---- ---- 11.828 -.169 11.997 800 ---- ---- ---- ---- 11.578 -.169 11.747 825 ---- ---- ---- ---- 11.328 -.169 11.497 850 ---- ---- ---- ---- 11.078 -.169 11.247 875 ---- ---- ---- ---- 10.828 -.169 10.997 900 ---- ---- ---- ---- 10.578 -.169 10.747 925 ---- ---- ---- ---- 10.328 -.169 10.497 950 ---- ---- ---- ---- 10.078 -.169 10.247 975 ---- ---- ---- ---- 9.828 -.169 9.997 SO MAR23 Silver Option CALL 1000 ---- ---- 9.648A 9.648A 9.578 -.169 9.747 10000 ---- ---- ---- ---- .006 UNCH .006 200 1025 ---- ---- 9.404A 9.404A 9.328 -.169 9.497 1050 ---- ---- 9.137A 9.137A 9.078 -.169 9.247 1075 ---- ---- 8.904A 8.904A 8.828 -.169 8.997 1100 ---- ---- 8.645A 8.645A 8.578 -.169 8.747 1125 ---- ---- 8.404A 8.404A 8.328 -.169 8.497 1150 ---- ---- 8.145A 8.145A 8.078 -.169 8.247 1175 ---- ---- 7.902A 7.902A 7.829 -.169 7.998 1200 ---- ---- 7.647A 7.647A 7.580 -.169 7.749 1225 ---- ---- 7.404A 7.404A 7.333 -.168 7.501 1 1250 ---- ---- 7.146A 7.146A 7.086 -.169 7.255 1 1275 ---- ---- 6.910A 6.910A 6.840 -.169 7.009 1300 ---- ---- 6.657A 6.657A 6.595 -.168 6.763 1325 ---- ---- 6.421A 6.421A 6.351 -.168 6.519 1350 ---- ---- 6.169A 6.169A 6.109 -.168 6.277 1 1375 ---- ---- 5.283A 5.283A 5.867 -.168 6.035 2 1400 ---- ---- 5.047A 5.047A 5.628 -.167 5.795 1425 ---- ---- 4.813A 4.813A 5.389 -.168 5.557 1450 ---- ---- 4.582A 4.582A 5.153 -.167 5.320 1475 ---- ---- 4.354A 4.354A 4.919 -.167 5.086 4 1500 ---- ---- 4.129A 4.129A 4.688 -.165 4.853 4 1525 ---- ---- 3.908A 3.908A 4.460 -.164 4.624 2 1550 ---- ---- 3.692A 3.692A 4.235 -.162 4.397 2 1575 ---- ---- 3.479A 3.479A 4.013 -.161 4.174 4 1600 3.735 3.890B 3.273A 3.697A 3.796 -.159 1 3.955 4 1625 ---- ---- 3.071A 3.071A 3.584 -.156 3.740 4 1650 ---- ---- 2.877A 2.877A 3.377 -.153 3.530 6 1675 ---- ---- 2.690A 2.690A 3.176 -.149 3.325 14 1700 ---- ---- 2.513A 2.513A 2.981 -.145 3.126 23 1725 ---- ---- 2.338A 2.338A 2.793 -.141 2.934 5 1750 ---- ---- 2.174A 2.174A 2.612 -.136 2.748 5 1775 ---- ---- 2.019A 2.019A 2.438 -.131 2.569 4 1800 ---- ---- 1.873A 1.873A 2.273 -.125 2.398 3 230 1825 ---- ---- 1.736A 1.736A 2.116 -.119 2.235 1850 ---- ---- 1.608A 1.608A 1.967 -.114 2.081 22 1875 ---- ---- 1.488A 1.488A 1.826 -.109 1.935 178 1900 ---- ---- 1.376A 1.376A 1.694 -.103 1.797 146 1925 ---- ---- 1.272A 1.272A 1.570 -.098 1.668 45 1950 ---- ---- 1.175A 1.175A 1.455 -.092 1.547 798 1975 ---- ---- 1.084A 1.084A 1.347 -.087 1.434 119 2000 1.140 1.280B 1.004A 1.280B 1.247 -.082 51 1.329 33 826 2025 ---- ---- .928A .928A 1.154 -.077 1.231 2 2050 ---- ---- .858A .858A 1.068 -.073 1.141 217 2075 ---- ---- .794A .794A .989 -.069 1.058 16 2100 .804 .936B .736A .936B .916 -.065 9 .981 13 605 2125 ---- ---- .683A .683A .848 -.062 .910 45 2150 ---- ---- .632A .632A .786 -.058 1 .844 11 2175 ---- ---- .588A .588A .729 -.055 .784 4 152 2200 ---- ---- .547A .547A .677 -.052 1 .729 43 826 2225 ---- ---- .511A .511A .630 -.048 .678 1 6 2250 ---- ---- .477A .477A .586 -.046 1 .632 1084 2275 ---- ---- .447A .447A .547 -.043 .590 202 2300 .432 .520B .418A .419A .511 -.040 203 .551 1 542 2325 ---- ---- .392A .392A .478 -.037 .515 92 2350 ---- ---- .368A .368A .448 -.033 .481 35 2375 ---- ---- .345A .345A .420 -.031 .451 6 2400 .330 .402B .320 .402B .395 -.029 5 .424 1 352 2425 ---- ---- .306A .306A .372 -.027 .399 3 2450 ---- ---- .289A .289A .350 -.025 .375 9 2475 ---- ---- .273A .273A .329 -.024 .353 100 2500 .270 .316B .257A .311B .310 -.022 17 .332 3 1591 2525 ---- ---- .245A .245A .293 -.021 .314 19 2550 ---- ---- .232A .232A .277 -.019 2 .296 1 1114 2575 ---- ---- .220A .220A .262 -.018 .280 4 2600 .243 .243 .209A .248B .248 -.017 201 .265 1 40 2625 ---- ---- .199A .199A .236 -.015 .251 2 2650 ---- ---- .189A .189A .224 -.014 .238 132 2675 ---- ---- .181A .181A .213 -.013 .226 7 2700 ---- ---- .172A .172A .203 -.012 .215 97 2725 ---- ---- .164A .164A .193 -.011 .204 1 2750 ---- ---- .157A .157A .184 -.010 .194 55 2775 ---- ---- .150A .150A .176 -.009 .185 8 2800 .134 .170B .134 .170B .168 -.008 201 .176 506 2825 ---- ---- .137A .137A .160 -.008 .168 45 2850 ---- ---- .131A .131A .153 -.007 .160 150 2875 ---- ---- .125A .125A .147 -.005 .152 9 2900 ---- ---- .120A .120A .141 -.004 .145 11 27 2925 ---- ---- .115A .115A .135 -.004 .139 100 2950 ---- ---- .110A .110A .129 -.004 .133 1 29 2975 ---- ---- .105A .105A .124 -.003 .127 1 3000 .109 .119B .101A .119B .119 -.002 3 .121 1 1798 3025 ---- ---- .097A .097A .114 -.002 .116 5 3050 ---- ---- .093A .093A .109 -.002 .111 3075 ---- ---- .089A .089A .105 -.001 .106 3100 ---- ---- .086A .086A .101 -.001 8 .102 1 35 3125 ---- ---- .083A .083A .097 -.001 .098 9 3150 ---- ---- .079A .079A .093 -.001 .094 9 3175 ---- ---- .076A .076A .090 UNCH .090 1 3200 ---- ---- .074A .074A .087 UNCH .087 33 3225 ---- ---- .071A .071A .084 +.001 .083 3250 ---- ---- .068A .068A .081 +.001 .080 1 3275 ---- ---- .066A .066A .078 +.001 .077 3300 ---- ---- .064A .064A .076 +.002 .074 14 3325 ---- ---- .062A .062A .073 +.002 .071 3350 ---- ---- .060A .060A .071 +.002 .069 1093 3375 ---- ---- .058A .058A .069 +.003 .066 1 3400 ---- ---- .056A .056A .066 +.002 .064 101 3425 ---- ---- .054A .054A .064 +.002 .062 1 3450 ---- .060B .052A .052A .062 +.003 .059 278 3475 ---- .058B .051A .051A .060 +.003 .057 3500 ---- ---- .049A .049A .059 +.003 .056 1 29 3525 ---- ---- .048A .048A .057 +.003 .054 3550 ---- ---- .046A .046A .055 +.003 .052 3575 ---- ---- .045A .045A .054 +.004 .050 3600 ---- ---- .044A .044A .052 +.003 .049 141 3625 ---- ---- .043A .043A .051 +.004 .047 3650 ---- ---- .042A .042A .049 +.003 .046 3675 ---- ---- .040A .040A .048 +.004 .044 3700 ---- ---- .039A .039A .046 +.003 .043 2 3725 ---- ---- .039A .039A .045 +.003 .042 1 4000 ---- ---- .030A .030A .034 +.003 .031 4 687 4500 .025 .025 .025 .025 .023 +.003 1 .020 47 5000 ---- ---- ---- ---- .017 +.002 .015 794 6000 ---- ---- ---- ---- .012 +.002 .010 126 7500 .011 .011 .011 .011 .008 +.001 13 .007 191 775 ---- ---- 11.906A 11.906A 11.828 -.169 11.997 800 ---- ---- 11.638A 11.638A 11.578 -.169 11.747 825 ---- ---- 11.406A 11.406A 11.328 -.169 11.497 850 ---- ---- 11.138A 11.138A 11.078 -.169 11.247 875 ---- ---- 10.906A 10.906A 10.828 -.169 10.997 900 ---- ---- 10.638A 10.638A 10.578 -.169 10.747 925 ---- ---- 10.404A 10.404A 10.328 -.169 10.497 950 ---- ---- 10.137A 10.137A 10.078 -.169 10.247 975 ---- ---- 9.904A 9.904A 9.828 -.169 9.997 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.675 -.175 9.850 1025 ---- ---- ---- ---- 9.425 -.175 9.600 1050 ---- ---- ---- ---- 9.175 -.175 9.350 1075 ---- ---- ---- ---- 8.925 -.175 9.100 1100 ---- ---- ---- ---- 8.675 -.175 8.850 1125 ---- ---- ---- ---- 8.425 -.175 8.600 1150 ---- ---- ---- ---- 8.176 -.175 8.351 1175 ---- ---- ---- ---- 7.928 -.175 8.103 1200 ---- ---- ---- ---- 7.682 -.174 7.856 1225 ---- ---- ---- ---- 7.436 -.174 7.610 1250 ---- ---- ---- ---- 7.191 -.174 7.365 1275 ---- ---- ---- ---- 6.947 -.174 7.121 4 1300 ---- ---- ---- ---- 6.705 -.173 6.878 1325 ---- ---- 5.888A 5.888A 6.464 -.173 6.637 1350 ---- ---- 5.652A 5.652A 6.224 -.173 6.397 1 1375 ---- ---- 5.418A 5.418A 5.987 -.172 6.159 1400 ---- ---- 5.187A 5.187A 5.751 -.172 5.923 1425 ---- ---- 4.962A 4.962A 5.517 -.172 5.689 1450 ---- ---- 4.733A 4.733A 5.286 -.171 5.457 1475 ---- ---- 4.511A 4.511A 5.058 -.170 5.228 1500 ---- ---- 4.293A 4.293A 4.833 -.168 5.001 1525 ---- ---- 4.079A 4.079A 4.611 -.167 4.778 1550 ---- ---- 3.868A 3.868A 4.393 -.165 4.558 1575 ---- ---- 3.664A 3.664A 4.179 -.163 4.342 1600 ---- ---- 3.464A 3.464A 3.969 -.161 4.130 1625 ---- ---- 3.271A 3.271A 3.765 -.158 3.923 1650 ---- ---- 3.084A 3.084A 3.566 -.155 3.721 1675 ---- ---- 2.904A 2.904A 3.373 -.150 3.523 1700 ---- ---- 2.731A 2.731A 3.186 -.146 3.332 1725 ---- ---- 2.565A 2.565A 3.005 -.142 3.147 1750 ---- ---- 2.406A 2.406A 2.832 -.136 2.968 1775 ---- ---- 2.255A 2.255A 2.665 -.132 2.797 1800 ---- ---- 2.113A 2.113A 2.505 -.127 2.632 1825 ---- ---- 1.978A 1.978A 2.353 -.122 2.475 1850 ---- ---- 1.851A 1.851A 2.208 -.117 2.325 1875 ---- ---- 1.733A 1.733A 2.070 -.112 2.182 1900 ---- ---- 1.620A 1.620A 1.940 -.107 2.047 1925 ---- ---- 1.515A 1.515A 1.817 -.102 1.919 1950 ---- ---- 1.415A 1.415A 1.702 -.097 1.799 1975 ---- ---- 1.324A 1.324A 1.593 -.093 1.686 2000 ---- ---- 1.237A 1.237A 1.491 -.088 1.579 50 2025 ---- ---- 1.157A 1.157A 1.396 -.083 1.479 51 2050 ---- ---- 1.083A 1.083A 1.307 -.079 1.386 2075 ---- ---- 1.015A 1.015A 1.224 -.075 1.299 2100 ---- ---- .951A .951A 1.148 -.070 1.218 50 2125 ---- ---- .892A .892A 1.076 -.066 1.142 2150 ---- ---- .837A .837A 1.010 -.061 1.071 2175 ---- ---- .787A .787A .948 -.058 1.006 2200 ---- ---- .737A .737A .891 -.054 1 .945 1 2225 ---- ---- .694A .694A .838 -.051 .889 2250 ---- ---- .655A .655A .789 -.048 .837 1 2275 ---- ---- .618A .618A .743 -.046 .789 10 2300 ---- ---- .584A .584A .700 -.044 .744 2325 ---- ---- .553A .553A .661 -.041 .702 1 2350 ---- ---- .524A .524A .624 -.040 .664 2375 ---- ---- .497A .497A .590 -.038 .628 2400 ---- ---- .470A .470A .559 -.036 1 .595 52 2425 ---- ---- .448A .448A .530 -.034 .564 2450 ---- ---- .425A .425A .503 -.032 .535 2475 ---- ---- .403A .403A .478 -.031 .509 2500 ---- ---- .384A .384A .455 -.028 .483 62 2525 ---- ---- .368A .368A .434 -.026 .460 2550 ---- ---- .351A .351A .414 -.024 .438 2575 ---- ---- .335A .335A .395 -.023 .418 2600 ---- ---- .321A .321A .377 -.022 .399 23 24 2625 ---- ---- .307A .307A .360 -.020 .380 2650 ---- ---- .294A .294A .345 -.018 .363 2675 ---- ---- .281A .281A .330 -.017 .347 133 2700 ---- ---- .270A .270A .316 -.016 .332 6 2725 ---- ---- .259A .259A .303 -.015 .318 2750 ---- ---- .247A .247A .290 -.015 .305 2775 ---- ---- .238A .238A .278 -.014 .292 2800 ---- ---- .229A .229A .267 -.013 .280 5 2825 ---- ---- .220A .220A .256 -.013 .269 2850 ---- ---- .211A .211A .246 -.012 .258 2875 ---- ---- .204A .204A .237 -.011 .248 1 2900 ---- ---- .196A .196A .228 -.010 .238 1 2925 ---- ---- .189A .189A .219 -.010 .229 130 2950 ---- ---- .183A .183A .211 -.009 .220 2975 ---- ---- .176A .176A .203 -.009 .212 3000 ---- ---- .170A .170A .196 -.008 .204 500 3025 ---- ---- .164A .164A .189 -.007 .196 3050 ---- ---- .158A .158A .182 -.007 .189 3075 ---- ---- .153A .153A .176 -.006 .182 3100 ---- ---- .148A .148A .170 -.006 .176 3125 ---- ---- .142A .142A .164 -.006 .170 3500 ---- ---- .088A .088A .102 -.002 .104 1 4000 ---- ---- .052A .052A .061 +.001 .060 500 5000 ---- ---- ---- ---- .029 +.003 .026 5 15 850 ---- ---- ---- ---- 11.175 -.175 11.350 875 ---- ---- ---- ---- 10.925 -.175 11.100 900 ---- ---- ---- ---- 10.675 -.175 10.850 925 ---- ---- ---- ---- 10.425 -.175 10.600 950 ---- ---- ---- ---- 10.175 -.175 10.350 975 ---- ---- ---- ---- 9.925 -.175 10.100 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.675 -.175 9.850 10000 ---- ---- ---- ---- .009 +.001 .008 23 1025 ---- ---- ---- ---- 9.425 -.175 9.600 1050 ---- ---- ---- ---- 9.175 -.175 9.350 1075 ---- ---- ---- ---- 8.925 -.175 9.100 1100 ---- ---- ---- ---- 8.675 -.175 8.850 1125 ---- ---- ---- ---- 8.426 -.175 8.601 1150 ---- ---- ---- ---- 8.179 -.174 8.353 1175 ---- ---- ---- ---- 7.932 -.175 8.107 1200 ---- ---- ---- ---- 7.687 -.174 7.861 1225 ---- ---- ---- ---- 7.443 -.174 7.617 1250 ---- ---- ---- ---- 7.200 -.174 7.374 1275 ---- ---- ---- ---- 6.959 -.174 7.133 4 1300 ---- ---- 6.149A 6.149A 6.719 -.173 6.892 1 1325 ---- ---- 5.914A 5.914A 6.481 -.173 6.654 1 1350 ---- ---- 5.682A 5.682A 6.244 -.173 6.417 1 1375 ---- ---- 5.453A 5.453A 6.010 -.173 6.183 2 1400 ---- ---- 5.226A 5.226A 5.778 -.172 5.950 1425 ---- ---- 5.002A 5.002A 5.549 -.171 5.720 1450 ---- ---- 4.782A 4.782A 5.323 -.170 5.493 1475 ---- ---- 4.565A 4.565A 5.100 -.168 5.268 1500 ---- ---- 4.352A 4.352A 4.880 -.167 5.047 2 1525 ---- ---- 4.144A 4.144A 4.664 -.165 4.829 8 1550 ---- ---- 3.940A 3.940A 4.452 -.162 4.614 4 1575 ---- ---- 3.742A 3.742A 4.244 -.160 4.404 2 1600 ---- ---- 3.549A 3.549A 4.042 -.156 4.198 6 1625 ---- ---- 3.363A 3.363A 3.844 -.153 3.997 1650 ---- ---- 3.182A 3.182A 3.652 -.149 3.801 1675 ---- ---- 3.008A 3.008A 3.465 -.146 3.611 1700 ---- ---- 2.841A 2.841A 3.284 -.142 3.426 2 1725 ---- ---- 2.681A 2.681A 3.110 -.138 3.248 1750 ---- ---- 2.528A 2.528A 2.942 -.133 3.075 1775 ---- ---- 2.379A 2.379A 2.781 -.129 2.910 1800 ---- ---- 2.244A 2.244A 2.627 -.124 2.751 2 1825 ---- ---- 2.113A 2.113A 2.480 -.119 2.599 29 1850 ---- ---- 1.990A 1.990A 2.339 -.114 2.453 1 1875 ---- ---- 1.873A 1.873A 2.206 -.109 2.315 1900 ---- ---- 1.763A 1.763A 2.080 -.104 2.184 1 1925 ---- ---- 1.659A 1.659A 1.960 -.100 2.060 1950 ---- ---- 1.562A 1.562A 1.847 -.095 1.942 1 1975 ---- ---- 1.470A 1.470A 1.740 -.091 1.831 2000 ---- ---- 1.385A 1.385A 1.639 -.087 10 1.726 4 155 2025 ---- ---- 1.301A 1.301A 1.545 -.083 1.628 2050 ---- ---- 1.225A 1.225A 1.456 -.079 1.535 1 2075 ---- ---- 1.156A 1.156A 1.374 -.074 1.448 2 2100 ---- ---- 1.089A 1.089A 1.296 -.071 1.367 10 2125 ---- ---- 1.030A 1.030A 1.224 -.066 1.290 1 2150 ---- ---- .973A .973A 1.157 -.062 1.219 10 2175 ---- ---- .920A .920A 1.094 -.058 1.152 2200 ---- ---- .871A .871A 1.035 -.055 1.090 10 2225 ---- ---- .825A .825A .980 -.051 1.031 20 2250 ---- ---- .782A .782A .929 -.048 .977 2 2275 ---- ---- .742A .742A .881 -.045 .926 2300 ---- ---- .705A .705A .836 -.042 .878 152 2325 ---- ---- .670A .670A .794 -.040 .834 2350 ---- ---- .637A .637A .755 -.038 .793 2375 ---- ---- .607A .607A .719 -.035 .754 9 2400 ---- ---- .578A .578A .685 -.033 .718 11 2425 ---- ---- .551A .551A .653 -.031 .684 5 2450 ---- ---- .526A .526A .623 -.029 .652 3 2475 ---- ---- .503A .503A .595 -.028 .623 2500 .500 .572B .481A .481A .568 -.027 1 .595 483 2525 ---- ---- .461A .461A .544 -.025 .569 2550 .442 .522B .441A .441A .520 -.024 1 .544 3 2575 ---- ---- .424A .424A .499 -.022 .521 5 2600 .416 .479B .406A .479B .478 -.021 1 .499 13 2625 ---- ---- .391A .391A .459 -.020 .479 5 2650 ---- ---- .375A .375A .440 -.020 .460 6 2675 ---- ---- .361A .361A .423 -.019 .442 6 2700 ---- ---- .348A .348A .406 -.018 .424 201 2725 ---- ---- .335A .335A .391 -.017 .408 2750 ---- ---- .323A .323A .376 -.016 .392 225 2775 ---- ---- .311A .311A .362 -.016 .378 2800 ---- ---- .300A .300A .349 -.015 .364 17 2825 ---- ---- .289A .289A .336 -.015 .351 2850 ---- ---- .279A .279A .324 -.014 .338 17 2875 ---- ---- .270A .270A .313 -.013 .326 2900 ---- ---- .261A .261A .302 -.013 .315 2925 ---- ---- .252A .252A .292 -.012 .304 1 2950 ---- ---- .244A .244A .282 -.011 .293 1 2975 .230 .271B .230 .271B .272 -.011 1 .283 2 3000 ---- ---- .228A .228A .263 -.010 .273 2 416 3025 ---- ---- .221A .221A .255 -.009 .264 3050 ---- ---- .214A .214A .247 -.008 .255 1 3075 ---- ---- .208A .208A .239 -.008 .247 3100 ---- ---- .201A .201A .231 -.008 .239 3125 ---- ---- .195A .195A .224 -.007 .231 3150 ---- ---- .190A .190A .217 -.007 .224 3175 ---- ---- .184A .184A .211 -.006 .217 3200 ---- ---- .179A .179A .204 -.006 .210 3225 ---- ---- .174A .174A .198 -.005 .203 3250 ---- ---- .169A .169A .192 -.005 .197 3275 ---- ---- .165A .165A .187 -.004 .191 2 3300 ---- ---- .160A .160A .182 -.003 .185 400 3325 ---- ---- .156A .156A .176 -.004 .180 3350 ---- ---- .153A .153A .171 -.004 .175 3375 ---- ---- .148A .148A .167 -.003 .170 2 3400 ---- ---- .144A .144A .162 -.003 .165 5 3500 ---- ---- .130A .130A .146 -.001 .147 502 4000 .080 .085B .080 .085B .091 +.002 1 .089 10 5000 ---- ---- ---- ---- .044 +.004 .040 4 6000 ---- ---- ---- ---- .025 +.003 .022 7000 ---- ---- ---- ---- .016 +.002 .014 800 ---- ---- ---- ---- 11.675 -.175 11.850 8000 ---- ---- ---- ---- .012 +.001 .011 825 ---- ---- ---- ---- 11.425 -.175 11.600 850 ---- ---- ---- ---- 11.175 -.175 11.350 875 ---- ---- ---- ---- 10.925 -.175 11.100 900 ---- ---- ---- ---- 10.675 -.175 10.850 9000 ---- ---- ---- ---- .010 +.001 .009 925 ---- ---- ---- ---- 10.425 -.175 10.600 950 ---- ---- ---- ---- 10.175 -.175 10.350 975 ---- ---- ---- ---- 9.925 -.175 10.100 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.813 -.177 9.990 10000 ---- ---- ---- ---- .018 +.004 .014 1025 ---- ---- ---- ---- 9.563 -.177 9.740 1050 ---- ---- ---- ---- 9.313 -.177 9.490 1075 ---- ---- ---- ---- 9.064 -.176 9.240 1100 ---- ---- ---- ---- 8.816 -.176 8.992 1125 ---- ---- ---- ---- 8.569 -.176 8.745 1150 ---- ---- ---- ---- 8.325 -.175 8.500 1175 ---- ---- ---- ---- 8.081 -.175 8.256 1200 ---- ---- ---- ---- 7.839 -.175 8.014 1225 ---- ---- ---- ---- 7.599 -.175 7.774 1250 ---- ---- 6.810A 6.810A 7.361 -.174 7.535 1275 ---- ---- 6.578A 6.578A 7.125 -.174 7.299 1300 ---- ---- 6.347A 6.347A 6.891 -.173 7.064 1325 ---- ---- 6.120A 6.120A 6.659 -.173 6.832 1350 ---- ---- 5.895A 5.895A 6.430 -.172 6.602 1375 ---- ---- 5.674A 5.674A 6.204 -.170 6.374 1400 ---- ---- 5.455A 5.455A 5.980 -.170 6.150 1425 ---- ---- 5.240A 5.240A 5.759 -.169 5.928 1450 ---- ---- 5.029A 5.029A 5.542 -.167 5.709 1475 ---- ---- 4.822A 4.822A 5.328 -.165 5.493 1500 ---- ---- 4.619A 4.619A 5.118 -.163 5.281 1525 ---- ---- 4.421A 4.421A 4.912 -.161 5.073 1550 ---- ---- 4.227A 4.227A 4.710 -.158 4.868 1575 ---- ---- 4.038A 4.038A 4.513 -.155 4.668 1600 ---- ---- 3.855A 3.855A 4.321 -.152 4.473 1625 ---- ---- 3.677A 3.677A 4.134 -.148 4.282 1650 ---- ---- 3.504A 3.504A 3.952 -.144 4.096 1 1675 ---- ---- 3.338A 3.338A 3.775 -.141 3.916 1700 ---- ---- 3.178A 3.178A 3.604 -.136 3.740 1725 ---- ---- 3.025A 3.025A 3.439 -.132 3.571 1750 ---- ---- 2.878A 2.878A 3.280 -.127 3.407 1775 ---- ---- 2.737A 2.737A 3.127 -.122 3.249 1800 ---- ---- 2.603A 2.603A 2.979 -.118 3.097 1825 ---- ---- 2.476A 2.476A 2.838 -.113 2.951 1850 ---- ---- 2.354A 2.354A 2.703 -.108 2.811 25 1875 ---- ---- 2.239A 2.239A 2.573 -.104 2.677 2 1900 ---- ---- 2.129A 2.129A 2.450 -.100 2.550 1925 ---- ---- 2.026A 2.026A 2.332 -.096 2.428 1950 ---- ---- 1.928A 1.928A 2.220 -.092 2.312 1 1975 2.050 2.151B 1.835A 2.151B 2.113 -.089 10 2.202 2000 ---- ---- 1.747A 1.747A 2.012 -.086 2.098 8 2025 ---- ---- 1.664A 1.664A 1.916 -.083 1.999 2050 ---- ---- 1.585A 1.585A 1.826 -.079 1.905 2075 ---- ---- 1.511A 1.511A 1.740 -.077 1.817 5 2100 ---- ---- 1.441A 1.441A 1.659 -.073 1.732 106 2125 ---- ---- 1.375A 1.375A 1.583 -.070 1.653 2150 ---- ---- 1.313A 1.313A 1.511 -.067 1.578 2175 ---- ---- 1.255A 1.255A 1.443 -.064 1.507 2200 ---- ---- 1.199A 1.199A 1.379 -.061 1.440 205 2225 ---- ---- 1.147A 1.147A 1.319 -.057 1.376 2250 ---- ---- 1.099A 1.099A 1.262 -.054 1.316 2275 ---- ---- 1.053A 1.053A 1.208 -.052 1.260 5 2300 ---- ---- 1.009A 1.009A 1.158 -.048 1.206 45 2325 ---- ---- .968A .968A 1.111 -.045 1.156 2350 ---- ---- .925A .925A 1.066 -.042 1.108 2 2375 ---- ---- .889A .889A 1.023 -.040 1.063 2400 .964 .990B .855A .990B .983 -.037 1 1.020 1 69 2425 ---- ---- .822A .822A .946 -.034 .980 2450 ---- ---- .792A .792A .910 -.032 .942 2475 ---- ---- .763A .763A .876 -.030 .906 13 2500 ---- ---- .736A .736A .844 -.028 .872 1 539 2525 ---- ---- .710A .710A .813 -.027 .840 42 2550 ---- ---- .686A .686A .784 -.026 .810 1 2575 ---- ---- .663A .663A .757 -.024 .781 2600 ---- ---- .641A .641A .731 -.022 .753 28 2625 ---- ---- .620A .620A .707 -.021 .728 2650 ---- ---- .600A .600A .683 -.020 .703 4 2675 ---- ---- .581A .581A .661 -.019 .680 2700 ---- ---- .563A .563A .640 -.017 .657 12 2725 ---- ---- .546A .546A .620 -.016 .636 2750 ---- ---- .530A .530A .600 -.016 .616 2775 ---- ---- .514A .514A .582 -.015 .597 2800 ---- ---- .499A .499A .565 -.014 .579 91 2825 ---- ---- .485A .485A .548 -.013 .561 2850 ---- ---- .471A .471A .532 -.013 .545 2875 ---- ---- .458A .458A .517 -.012 .529 2900 ---- ---- .445A .445A .502 -.012 .514 2 2925 ---- ---- .433A .433A .489 -.010 .499 1 2950 ---- ---- .421A .421A .475 -.010 .485 2975 ---- ---- .410A .410A .462 -.010 .472 3000 .450 .450 .399A .450 .450 -.009 25 .459 501 3025 ---- ---- .389A .389A .438 -.009 .447 3050 ---- ---- .379A .379A .427 -.008 .435 3075 ---- ---- .369A .369A .416 -.007 .423 2 3100 ---- ---- .360A .360A .405 -.007 .412 15 3125 ---- ---- .351A .351A .395 -.007 .402 100 3150 ---- ---- .342A .342A .385 -.006 .391 3175 ---- ---- .333A .333A .376 -.005 .381 3200 .335 .359B .325A .327A .366 -.006 3 .372 12 12 3225 ---- ---- .317A .317A .358 -.005 .363 3250 ---- ---- .310A .310A .349 -.005 .354 3275 ---- ---- .302A .302A .341 -.004 .345 3300 ---- ---- .295A .295A .333 -.004 .337 131 3325 ---- ---- .288A .288A .325 -.004 .329 3350 ---- ---- .282A .282A .318 -.003 .321 3375 ---- ---- .275A .275A .310 -.003 .313 3400 ---- ---- .269A .269A .303 -.003 .306 3425 ---- ---- .263A .263A .297 -.002 .299 3450 ---- ---- .257A .257A .290 -.002 .292 3475 ---- ---- .251A .251A .284 -.002 .286 3500 ---- ---- .246A .246A .278 -.001 .279 115 3525 ---- ---- .241A .241A .272 -.001 .273 3550 ---- ---- .235A .235A .266 -.001 .267 3575 ---- ---- .230A .230A .260 -.001 .261 3600 ---- ---- .226A .226A .255 UNCH .255 3625 ---- ---- .221A .221A .249 -.001 .250 3650 ---- ---- .216A .216A .244 UNCH .244 3675 ---- ---- .212A .212A .239 UNCH .239 3700 ---- ---- .208A .208A .235 +.001 .234 3725 ---- ---- .203A .203A .230 +.001 .229 3750 ---- ---- .199A .199A .225 +.001 .224 3775 ---- ---- .195A .195A .221 +.001 .220 3800 ---- ---- .191A .191A .216 +.001 .215 3825 ---- ---- .188A .188A .212 +.001 .211 3850 ---- ---- .184A .184A .208 +.002 .206 3875 ---- ---- .181A .181A .204 +.002 .202 3900 ---- ---- .177A .177A .200 +.002 .198 190 3925 ---- ---- .174A .174A .196 +.002 .194 3950 ---- ---- .171A .171A .193 +.003 .190 3975 ---- ---- .167A .167A .189 +.002 .187 4000 ---- ---- .164A .164A .186 +.003 .183 290 4025 ---- ---- .161A .161A .182 +.003 .179 6 4050 ---- ---- .158A .158A .179 +.003 .176 4075 ---- ---- .155A .155A .176 +.003 .173 1 5000 .094 .094 .087A .094 .097 +.007 25 .090 27 6000 .060 .060 .060 .060 .059 +.006 25 .053 7000 .037 .037 .037 .037 .040 +.006 10 .034 725 ---- ---- ---- ---- 12.563 -.177 12.740 750 ---- ---- ---- ---- 12.313 -.177 12.490 775 ---- ---- ---- ---- 12.063 -.177 12.240 800 ---- ---- ---- ---- 11.813 -.177 11.990 8000 ---- ---- ---- ---- .029 +.005 .024 825 ---- ---- ---- ---- 11.563 -.177 11.740 850 ---- ---- ---- ---- 11.313 -.177 11.490 875 ---- ---- ---- ---- 11.063 -.177 11.240 900 ---- ---- ---- ---- 10.813 -.177 10.990 9000 ---- ---- ---- ---- .022 +.004 .018 925 ---- ---- ---- ---- 10.563 -.177 10.740 950 ---- ---- ---- ---- 10.313 -.177 10.490 975 ---- ---- ---- ---- 10.063 -.177 10.240 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 9.962 -.177 10.139 10000 ---- ---- .040A .040A .041 -.005 .046 1025 ---- ---- ---- ---- 9.712 -.177 9.889 1050 ---- ---- ---- ---- 9.462 -.178 9.640 1075 ---- ---- ---- ---- 9.214 -.178 9.392 1100 ---- ---- ---- ---- 8.967 -.179 9.146 1125 ---- ---- ---- ---- 8.722 -.181 8.903 1150 ---- ---- ---- ---- 8.479 -.182 8.661 1175 ---- ---- ---- ---- 8.238 -.184 8.422 1200 ---- ---- ---- ---- 7.998 -.186 8.184 1225 ---- ---- 7.216A 7.216A 7.761 -.188 7.949 1250 ---- ---- 6.986A 6.986A 7.527 -.189 7.716 1275 ---- ---- 6.759A 6.759A 7.294 -.191 7.485 1300 ---- ---- 6.535A 6.535A 7.065 -.191 7.256 1325 ---- ---- 6.314A 6.314A 6.838 -.192 7.030 1350 ---- ---- 6.096A 6.096A 6.614 -.192 6.806 1375 ---- ---- 5.882A 5.882A 6.393 -.192 6.585 1400 ---- ---- 5.671A 5.671A 6.176 -.191 6.367 1425 ---- ---- 5.464A 5.464A 5.962 -.190 6.152 1450 ---- ---- 5.261A 5.261A 5.752 -.188 5.940 1475 ---- ---- 5.062A 5.062A 5.545 -.187 5.732 1500 ---- ---- 4.867A 4.867A 5.343 -.184 5.527 1525 ---- ---- 4.677A 4.677A 5.146 -.179 5.325 1550 ---- ---- 4.491A 4.491A 4.952 -.176 5.128 1575 ---- ---- 4.310A 4.310A 4.763 -.172 4.935 1600 ---- ---- 4.134A 4.134A 4.579 -.167 4.746 1625 ---- ---- 3.963A 3.963A 4.400 -.162 4.562 1650 3.913 4.285B 3.797A 3.797A 4.226 -.156 1 4.382 1675 ---- ---- 3.637A 3.637A 4.058 -.150 4.208 1700 3.591 3.945B 3.483A 3.483A 3.894 -.145 1 4.039 1725 3.440 3.783B 3.335A 3.335A 3.736 -.139 2 3.875 1750 3.295 3.627B 3.193A 3.193A 3.583 -.134 1 3.717 1775 ---- ---- 3.056A 3.056A 3.436 -.129 3.565 1800 ---- ---- 2.926A 2.926A 3.294 -.125 3.419 1825 ---- ---- 2.801A 2.801A 3.157 -.122 3.279 1850 ---- ---- 2.682A 2.682A 3.026 -.118 3.144 1875 ---- ---- 2.568A 2.568A 2.900 -.115 3.015 1900 ---- ---- 2.459A 2.459A 2.779 -.113 2.892 1925 ---- ---- 2.356A 2.356A 2.663 -.110 2.773 1950 ---- ---- 2.258A 2.258A 2.552 -.107 2.659 1975 ---- ---- 2.164A 2.164A 2.445 -.105 2.550 2000 ---- ---- 2.075A 2.075A 2.343 -.102 2.445 2025 ---- ---- 1.983A 1.983A 2.246 -.099 2.345 2050 ---- ---- 1.906A 1.906A 2.153 -.096 2.249 2075 ---- ---- 1.834A 1.834A 2.064 -.093 2.157 2100 ---- ---- 1.761A 1.761A 1.980 -.090 2.070 2125 ---- ---- 1.688A 1.688A 1.900 -.086 1.986 2150 ---- ---- 1.627A 1.627A 1.824 -.082 1.906 2175 ---- ---- 1.564A 1.564A 1.752 -.079 1.831 2200 ---- ---- 1.505A 1.505A 1.684 -.075 1.759 2225 ---- ---- 1.449A 1.449A 1.619 -.072 1.691 2250 ---- ---- 1.396A 1.396A 1.558 -.068 1.626 2275 ---- ---- 1.341A 1.341A 1.501 -.063 1.564 2300 ---- ---- 1.298A 1.298A 1.446 -.059 1.505 2325 ---- ---- 1.253A 1.253A 1.394 -.055 1.449 2350 ---- ---- 1.210A 1.210A 1.345 -.051 1.396 2375 ---- ---- 1.169A 1.169A 1.298 -.048 1.346 2400 ---- ---- 1.130A 1.130A 1.254 -.044 1.298 2425 ---- ---- 1.093A 1.093A 1.213 -.039 1.252 2450 ---- ---- 1.052A 1.052A 1.173 -.036 1.209 2475 ---- ---- 1.019A 1.019A 1.135 -.032 1.167 2500 ---- ---- .987A .987A 1.099 -.028 1.127 2525 ---- ---- .957A .957A 1.065 -.025 1.090 2550 ---- ---- .929A .929A 1.033 -.020 1.053 2575 ---- ---- .902A .902A 1.001 -.018 1.019 2600 ---- ---- .876A .876A .972 -.013 .985 2625 ---- ---- .851A .851A .943 -.011 .954 2650 ---- ---- .827A .827A .916 -.007 .923 2675 ---- ---- .805A .805A .890 -.004 .894 2700 ---- .867B .783A .783A .865 -.001 .866 2725 ---- .842B .763A .763A .841 +.002 .839 2750 ---- .819B .743A .743A .818 +.005 .813 2775 ---- .797B .724A .724A .796 +.007 .789 2800 ---- .776B .706A .706A .775 +.010 .765 2825 ---- .755B .689A .689A .754 +.011 .743 2850 ---- .736B .672A .672A .735 +.014 .721 2875 ---- .717B .656A .656A .716 +.016 .700 2900 ---- .699B .641A .641A .698 +.018 .680 2925 ---- .682B .626A .626A .680 +.019 .661 2950 ---- .665B .612A .612A .663 +.020 .643 2975 ---- .649B .598A .598A .647 +.021 .626 3000 ---- .634B .585A .585A .632 +.023 .609 3025 ---- .619B .572A .572A .617 +.024 .593 3050 ---- .605B .560A .560A .602 +.025 .577 3075 ---- .591B .548A .548A .588 +.025 .563 3100 ---- .578B .536A .536A .575 +.027 .548 3125 ---- .565B .518A .518A .562 +.027 .535 3150 .473 .552B .473 .552B .549 +.027 8 .522 3500 ---- .413B ---- .413B .411 +.028 .383 4000 .285 .286B .272A .286B .290 +.016 5 .274 4500 ---- ---- .208A .208A .217 +.002 .215 5000 ---- ---- .161A .161A .168 -.010 .178 6000 ---- ---- .106A .106A .108 -.024 .132 7000 ---- ---- .077A .077A .075 -.020 .095 8000 ---- ---- .059A .059A .057 -.012 .069 825 ---- ---- ---- ---- 11.712 -.177 11.889 850 ---- ---- ---- ---- 11.462 -.177 11.639 875 ---- ---- ---- ---- 11.212 -.177 11.389 900 ---- ---- ---- ---- 10.962 -.177 11.139 9000 ---- ---- .047A .047A .047 -.007 .054 925 ---- ---- ---- ---- 10.712 -.177 10.889 950 ---- ---- ---- ---- 10.462 -.177 10.639 975 ---- ---- ---- ---- 10.212 -.177 10.389 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.201 -.177 10.378 10000 ---- ---- ---- ---- .113 -.006 3 .119 1025 ---- ---- ---- ---- 9.951 -.177 10.128 1050 ---- ---- ---- ---- 9.701 -.177 9.878 1075 ---- ---- ---- ---- 9.451 -.177 9.628 1100 ---- ---- ---- ---- 9.204 -.176 9.380 1125 ---- ---- ---- ---- 8.960 -.176 9.136 1150 ---- ---- ---- ---- 8.720 -.176 8.896 1175 ---- ---- ---- ---- 8.483 -.176 8.659 1200 ---- ---- ---- ---- 8.250 -.176 8.426 1225 ---- ---- ---- ---- 8.020 -.176 8.196 1250 ---- ---- ---- ---- 7.794 -.175 7.969 1275 ---- ---- ---- ---- 7.571 -.174 7.745 1300 ---- ---- ---- ---- 7.352 -.173 7.525 1325 ---- ---- ---- ---- 7.137 -.171 7.308 1350 ---- ---- ---- ---- 6.924 -.170 7.094 1375 ---- ---- ---- ---- 6.716 -.167 6.883 1400 ---- ---- ---- ---- 6.511 -.165 6.676 1425 ---- ---- ---- ---- 6.310 -.161 6.471 1450 ---- ---- ---- ---- 6.113 -.157 6.270 1475 ---- ---- ---- ---- 5.920 -.152 6.072 1500 ---- ---- ---- ---- 5.730 -.147 5.877 1525 ---- ---- ---- ---- 5.545 -.140 5.685 1550 ---- ---- ---- ---- 5.364 -.133 5.497 1575 ---- ---- ---- ---- 5.187 -.125 5.312 1600 ---- ---- ---- ---- 5.014 -.117 5.131 1625 ---- ---- ---- ---- 4.845 -.109 4.954 1650 ---- ---- ---- ---- 4.681 -.100 4.781 1675 ---- ---- ---- ---- 4.521 -.091 4.612 1700 ---- ---- ---- ---- 4.365 -.083 4.448 1725 ---- ---- ---- ---- 4.214 -.074 4.288 1750 ---- ---- ---- ---- 4.067 -.067 4.134 1775 ---- ---- ---- ---- 3.924 -.061 3.985 1800 ---- ---- ---- ---- 3.786 -.055 3.841 1825 ---- ---- ---- ---- 3.653 -.050 3.703 1850 ---- ---- ---- ---- 3.523 -.047 3.570 1875 ---- ---- ---- ---- 3.398 -.045 3.443 2 1900 ---- ---- ---- ---- 3.277 -.045 3.322 1 1925 ---- ---- ---- ---- 3.161 -.043 3.204 2 1950 ---- ---- 2.770A 2.770A 3.049 -.042 3.091 4 1975 ---- ---- ---- ---- 2.941 -.041 2.982 2000 ---- ---- 2.581A 2.581A 2.837 -.039 2.876 2025 ---- ---- 2.492A 2.492A 2.737 -.038 2.775 2050 ---- ---- 2.407A 2.407A 2.641 -.037 2.678 2075 ---- ---- ---- ---- 2.549 -.037 2.586 2100 ---- ---- ---- ---- 2.461 -.038 2.499 2125 ---- ---- ---- ---- 2.376 -.039 2.415 2150 ---- ---- ---- ---- 2.295 -.041 2.336 2175 ---- ---- 2.043A 2.043A 2.218 -.042 2.260 2200 ---- ---- ---- ---- 2.144 -.044 2.188 2225 ---- ---- ---- ---- 2.073 -.045 2.118 2250 ---- ---- ---- ---- 2.005 -.047 2.052 1 2275 ---- ---- ---- ---- 1.940 -.048 1.988 1 2300 ---- ---- ---- ---- 1.878 -.049 1.927 2325 ---- ---- ---- ---- 1.819 -.050 1.869 2350 ---- ---- ---- ---- 1.762 -.051 1.813 2375 ---- ---- ---- ---- 1.708 -.051 1.759 2400 ---- ---- ---- ---- 1.656 -.052 1.708 2425 ---- ---- ---- ---- 1.607 -.051 1.658 2450 ---- ---- ---- ---- 1.560 -.051 1.611 2475 ---- ---- ---- ---- 1.515 -.051 1.566 2500 ---- ---- ---- ---- 1.472 -.051 1.523 5 2525 ---- ---- ---- ---- 1.431 -.050 1.481 8 2550 ---- ---- ---- ---- 1.392 -.049 1.441 1 2575 ---- ---- ---- ---- 1.354 -.049 1.403 2600 ---- ---- 1.260A 1.260A 1.318 -.048 1.366 2625 ---- ---- ---- ---- 1.284 -.047 1.331 2650 ---- ---- 1.200A 1.200A 1.251 -.046 1.297 50 150 2675 ---- ---- ---- ---- 1.219 -.045 1.264 2700 ---- ---- 1.145A 1.145A 1.189 -.043 1.232 1 2725 ---- ---- ---- ---- 1.160 -.042 1.202 2750 ---- ---- ---- ---- 1.132 -.041 1.173 1 2775 ---- ---- ---- ---- 1.105 -.040 1.145 2800 ---- ---- ---- ---- 1.079 -.039 1.118 3 2825 ---- ---- ---- ---- 1.054 -.038 1.092 2850 ---- ---- 1.002A 1.002A 1.030 -.037 1.067 2875 ---- ---- ---- ---- 1.007 -.036 1.043 2900 ---- ---- ---- ---- .984 -.035 1.019 2925 ---- ---- ---- ---- .962 -.035 .997 2950 ---- ---- ---- ---- .941 -.034 .975 2975 ---- ---- ---- ---- .921 -.033 .954 3000 ---- ---- .888A .888A .901 -.033 .934 136 3025 ---- ---- ---- ---- .882 -.032 .914 3050 ---- ---- ---- ---- .864 -.031 .895 3075 ---- ---- ---- ---- .846 -.031 .877 3100 ---- ---- ---- ---- .829 -.030 .859 1 3125 ---- ---- ---- ---- .812 -.030 .842 3150 ---- ---- ---- ---- .796 -.029 .825 3175 ---- ---- ---- ---- .781 -.028 .809 3200 ---- ---- .768A .768A .766 -.027 .793 3225 ---- ---- ---- ---- .752 -.026 .778 3250 ---- ---- ---- ---- .737 -.026 .763 3275 ---- ---- ---- ---- .724 -.025 .749 3300 ---- ---- ---- ---- .711 -.024 .735 26 3325 ---- ---- ---- ---- .698 -.024 .722 3350 ---- ---- ---- ---- .685 -.024 .709 3375 ---- ---- ---- ---- .673 -.023 .696 3400 ---- ---- ---- ---- .661 -.023 .684 3425 ---- ---- ---- ---- .650 -.022 .672 3450 ---- ---- ---- ---- .639 -.022 .661 3475 ---- ---- ---- ---- .628 -.021 .649 3500 ---- ---- .635A .635A .617 -.021 .638 70 3525 ---- ---- ---- ---- .607 -.021 .628 3550 ---- ---- ---- ---- .596 -.021 .617 3575 ---- ---- ---- ---- .587 -.020 .607 3600 ---- ---- ---- ---- .577 -.020 .597 3625 ---- ---- ---- ---- .567 -.020 .587 3650 ---- ---- ---- ---- .558 -.020 .578 2 3675 ---- ---- ---- ---- .549 -.020 .569 3700 ---- ---- ---- ---- .540 -.019 .559 3725 ---- ---- ---- ---- .531 -.020 .551 3750 ---- ---- ---- ---- .523 -.019 .542 3775 ---- ---- ---- ---- .514 -.019 .533 3800 ---- ---- ---- ---- .506 -.019 .525 3825 ---- ---- ---- ---- .498 -.019 .517 3850 ---- ---- ---- ---- .490 -.019 .509 3875 ---- ---- ---- ---- .482 -.019 .501 3900 ---- ---- ---- ---- .475 -.019 .494 3925 ---- ---- ---- ---- .468 -.018 .486 3950 ---- ---- ---- ---- .461 -.018 .479 3975 ---- ---- ---- ---- .454 -.018 .472 4000 ---- ---- ---- ---- .447 -.018 .465 22 4025 ---- ---- ---- ---- .440 -.018 .458 4050 ---- ---- ---- ---- .434 -.017 .451 4075 ---- ---- ---- ---- .428 -.017 .445 4500 ---- ---- ---- ---- .345 -.008 .353 5000 ---- ---- ---- ---- .285 +.002 .283 43 6000 ---- ---- ---- ---- .221 UNCH .221 7000 ---- ---- ---- ---- .186 -.009 3 .195 725 ---- ---- ---- ---- 12.951 -.177 13.128 750 ---- ---- ---- ---- 12.701 -.177 12.878 775 ---- ---- ---- ---- 12.451 -.177 12.628 800 ---- ---- ---- ---- 12.201 -.177 12.378 8000 ---- ---- ---- ---- .157 -.011 .168 825 ---- ---- ---- ---- 11.951 -.177 12.128 850 ---- ---- ---- ---- 11.701 -.177 11.878 875 ---- ---- ---- ---- 11.451 -.177 11.628 900 ---- ---- ---- ---- 11.201 -.177 11.378 9000 ---- ---- ---- ---- .132 -.009 .141 925 ---- ---- ---- ---- 10.951 -.177 11.128 950 ---- ---- ---- ---- 10.701 -.177 10.878 975 ---- ---- ---- ---- 10.451 -.177 10.628 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.727 -.169 10.896 1025 ---- ---- ---- ---- 10.496 -.169 10.665 1050 ---- ---- ---- ---- 10.267 -.168 10.435 1075 ---- ---- ---- ---- 10.040 -.167 10.207 1100 ---- ---- ---- ---- 9.814 -.166 9.980 1125 ---- ---- ---- ---- 9.590 -.165 9.755 1150 ---- ---- ---- ---- 9.367 -.164 9.531 1175 ---- ---- ---- ---- 9.147 -.162 9.309 1200 ---- ---- ---- ---- 8.928 -.161 9.089 1225 ---- ---- ---- ---- 8.710 -.161 8.871 1250 ---- ---- ---- ---- 8.495 -.160 8.655 1275 ---- ---- ---- ---- 8.282 -.159 8.441 1300 ---- ---- ---- ---- 8.071 -.158 8.229 1325 ---- ---- ---- ---- 7.863 -.156 8.019 1350 ---- ---- ---- ---- 7.657 -.155 7.812 1375 ---- ---- ---- ---- 7.454 -.154 7.608 1400 ---- ---- ---- ---- 7.254 -.152 7.406 1425 ---- ---- ---- ---- 7.057 -.151 7.208 1450 ---- ---- ---- ---- 6.864 -.149 7.013 1475 ---- ---- ---- ---- 6.674 -.147 6.821 1500 ---- ---- ---- ---- 6.487 -.146 6.633 1525 ---- ---- ---- ---- 6.305 -.144 6.449 1550 ---- ---- ---- ---- 6.127 -.143 6.270 1575 ---- ---- ---- ---- 5.953 -.141 6.094 1600 ---- ---- ---- ---- 5.785 -.139 5.924 1625 ---- ---- ---- ---- 5.621 -.137 5.758 1650 ---- ---- ---- ---- 5.462 -.136 5.598 1675 ---- ---- ---- ---- 5.309 -.133 5.442 1700 ---- ---- ---- ---- 5.161 -.131 5.292 1725 ---- ---- ---- ---- 5.017 -.130 5.147 1750 ---- ---- ---- ---- 4.879 -.128 5.007 1775 ---- ---- ---- ---- 4.745 -.126 4.871 1800 ---- ---- ---- ---- 4.616 -.123 4.739 1825 ---- ---- ---- ---- 4.490 -.122 4.612 1850 ---- ---- ---- ---- 4.369 -.120 4.489 1875 ---- ---- ---- ---- 4.251 -.118 4.369 1900 ---- ---- ---- ---- 4.137 -.116 4.253 1925 ---- ---- ---- ---- 4.025 -.115 4.140 1950 ---- ---- ---- ---- 3.916 -.113 4.029 1975 ---- ---- ---- ---- 3.810 -.111 3.921 2000 ---- ---- ---- ---- 3.707 -.108 3.815 2025 ---- ---- ---- ---- 3.607 -.107 3.714 2050 ---- ---- ---- ---- 3.511 -.105 3.616 2075 ---- ---- ---- ---- 3.420 -.104 3.524 2100 ---- ---- ---- ---- 3.335 -.102 3.437 2125 ---- ---- ---- ---- 3.256 -.100 3.356 2150 ---- ---- ---- ---- 3.183 -.098 3.281 2175 ---- ---- ---- ---- 3.115 -.097 3.212 2200 ---- ---- ---- ---- 3.053 -.095 3.148 2225 ---- ---- ---- ---- 2.995 -.093 3.088 2250 ---- ---- ---- ---- 2.941 -.092 3.033 2275 ---- ---- ---- ---- 2.891 -.091 2.982 2300 ---- ---- ---- ---- 2.845 -.090 2.935 2325 ---- ---- ---- ---- 2.802 -.088 2.890 2350 ---- ---- ---- ---- 2.761 -.087 2.848 2375 ---- ---- ---- ---- 2.723 -.085 2.808 2400 ---- ---- ---- ---- 2.686 -.085 2.771 2425 ---- ---- ---- ---- 2.651 -.083 2.734 2450 ---- ---- ---- ---- 2.616 -.083 2.699 2475 ---- ---- ---- ---- 2.583 -.081 2.664 2500 ---- ---- ---- ---- 2.549 -.081 2.630 2525 ---- ---- ---- ---- 2.517 -.079 2.596 2550 ---- ---- ---- ---- 2.484 -.079 2.563 2575 ---- ---- ---- ---- 2.453 -.077 2.530 2600 ---- ---- ---- ---- 2.422 -.076 2.498 2625 ---- ---- ---- ---- 2.391 -.076 2.467 2650 ---- ---- ---- ---- 2.361 -.075 2.436 2675 ---- ---- ---- ---- 2.331 -.074 2.405 2700 ---- ---- ---- ---- 2.302 -.073 2.375 2725 ---- ---- ---- ---- 2.273 -.072 2.345 2750 ---- ---- ---- ---- 2.245 -.072 2.317 2775 ---- ---- ---- ---- 2.218 -.070 2.288 2800 ---- ---- ---- ---- 2.191 -.069 2.260 2825 ---- ---- ---- ---- 2.164 -.069 2.233 2850 ---- ---- ---- ---- 2.138 -.068 2.206 2875 ---- ---- ---- ---- 2.112 -.068 2.180 2900 ---- ---- ---- ---- 2.088 -.066 2.154 2925 ---- ---- ---- ---- 2.063 -.066 2.129 2950 ---- ---- ---- ---- 2.040 -.065 2.105 2975 ---- ---- ---- ---- 2.017 -.064 2.081 3000 ---- ---- ---- ---- 1.994 -.064 2.058 3025 ---- ---- ---- ---- 1.972 -.063 2.035 3050 ---- ---- ---- ---- 1.951 -.063 2.014 3075 ---- ---- ---- ---- 1.931 -.062 1.993 3100 ---- ---- ---- ---- 1.911 -.061 1.972 3125 ---- ---- ---- ---- 1.892 -.060 1.952 3150 ---- ---- ---- ---- 1.873 -.060 1.933 3175 ---- ---- ---- ---- 1.855 -.060 1.915 3200 ---- ---- ---- ---- 1.837 -.060 1.897 3225 ---- ---- ---- ---- 1.821 -.058 1.879 3250 ---- ---- ---- ---- 1.804 -.058 1.862 3275 ---- ---- ---- ---- 1.788 -.058 1.846 3300 ---- ---- ---- ---- 1.773 -.057 1.830 3325 ---- ---- ---- ---- 1.758 -.057 1.815 3350 ---- ---- ---- ---- 1.744 -.056 1.800 3375 ---- ---- ---- ---- 1.730 -.055 1.785 3400 ---- ---- ---- ---- 1.716 -.055 1.771 3425 ---- ---- ---- ---- 1.703 -.055 1.758 3450 ---- ---- ---- ---- 1.691 -.054 1.745 3475 ---- ---- ---- ---- 1.678 -.054 1.732 3500 ---- ---- ---- ---- 1.666 -.054 1.720 3525 ---- ---- ---- ---- 1.655 -.053 1.708 3550 ---- ---- ---- ---- 1.644 -.053 1.697 3575 ---- ---- ---- ---- 1.633 -.053 1.686 3600 ---- ---- ---- ---- 1.623 -.052 1.675 3625 ---- ---- ---- ---- 1.613 -.051 1.664 3650 ---- ---- ---- ---- 1.603 -.051 1.654 3675 ---- ---- ---- ---- 1.594 -.051 1.645 3700 ---- ---- ---- ---- 1.585 -.050 1.635 3725 ---- ---- ---- ---- 1.576 -.050 1.626 3750 ---- ---- ---- ---- 1.567 -.050 1.617 3775 ---- ---- ---- ---- 1.559 -.050 1.609 3800 ---- ---- ---- ---- 1.551 -.050 1.601 3825 ---- ---- ---- ---- 1.544 -.049 1.593 3850 ---- ---- ---- ---- 1.536 -.049 1.585 3875 ---- ---- ---- ---- 1.529 -.049 1.578 3900 ---- ---- ---- ---- 1.522 -.049 1.571 3925 ---- ---- ---- ---- 1.516 -.048 1.564 3950 ---- ---- ---- ---- 1.509 -.048 1.557 3975 ---- ---- ---- ---- 1.503 -.048 1.551 4000 ---- ---- ---- ---- 1.497 -.048 1.545 4025 ---- ---- ---- ---- 1.492 -.047 1.539 4050 ---- ---- ---- ---- 1.486 -.047 1.533 4075 ---- ---- ---- ---- 1.481 -.047 1.528 4100 ---- ---- ---- ---- 1.476 -.046 1.522 725 ---- ---- ---- ---- 13.372 -.177 13.549 750 ---- ---- ---- ---- 13.122 -.177 13.299 775 ---- ---- ---- ---- 12.874 -.176 13.050 800 ---- ---- ---- ---- 12.628 -.175 12.803 825 ---- ---- ---- ---- 12.384 -.175 12.559 850 ---- ---- ---- ---- 12.142 -.174 12.316 875 ---- ---- ---- ---- 11.902 -.173 12.075 900 ---- ---- ---- ---- 11.664 -.172 11.836 925 ---- ---- ---- ---- 11.427 -.172 11.599 950 ---- ---- ---- ---- 11.192 -.171 11.363 975 ---- ---- ---- ---- 10.959 -.170 11.129 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.238 -.136 11.374 1025 ---- ---- ---- ---- 11.015 -.136 11.151 1050 ---- ---- ---- ---- 10.794 -.135 10.929 1075 ---- ---- ---- ---- 10.574 -.134 10.708 1100 ---- ---- ---- ---- 10.355 -.134 10.489 1125 ---- ---- ---- ---- 10.138 -.133 10.271 1150 ---- ---- ---- ---- 9.922 -.132 10.054 1175 ---- ---- ---- ---- 9.707 -.132 9.839 1200 ---- ---- ---- ---- 9.494 -.131 9.625 1225 ---- ---- ---- ---- 9.283 -.130 9.413 1250 ---- ---- ---- ---- 9.073 -.129 9.202 1275 ---- ---- ---- ---- 8.865 -.128 8.993 1300 ---- ---- ---- ---- 8.659 -.127 8.786 1325 ---- ---- ---- ---- 8.455 -.126 8.581 1350 ---- ---- ---- ---- 8.254 -.125 8.379 1375 ---- ---- ---- ---- 8.054 -.124 8.178 1400 ---- ---- ---- ---- 7.857 -.123 7.980 1425 ---- ---- ---- ---- 7.663 -.122 7.785 1450 ---- ---- ---- ---- 7.471 -.121 7.592 1475 ---- ---- ---- ---- 7.282 -.120 7.402 1500 ---- ---- ---- ---- 7.097 -.118 7.215 1525 ---- ---- ---- ---- 6.915 -.117 7.032 1550 ---- ---- ---- ---- 6.736 -.116 6.852 1575 ---- ---- ---- ---- 6.561 -.115 6.676 1600 ---- ---- ---- ---- 6.390 -.114 6.504 1625 ---- ---- ---- ---- 6.224 -.112 6.336 1650 ---- ---- ---- ---- 6.061 -.112 6.173 1675 ---- ---- ---- ---- 5.904 -.110 6.014 1700 ---- ---- ---- ---- 5.751 -.109 5.860 1725 ---- ---- ---- ---- 5.603 -.107 5.710 1750 ---- ---- ---- ---- 5.461 -.105 5.566 1775 ---- ---- ---- ---- 5.323 -.104 5.427 1800 ---- ---- ---- ---- 5.190 -.103 5.293 1825 ---- ---- ---- ---- 5.062 -.102 5.164 1850 ---- ---- ---- ---- 4.940 -.100 5.040 1875 ---- ---- ---- ---- 4.822 -.099 4.921 1900 ---- ---- ---- ---- 4.709 -.098 4.807 1925 ---- ---- ---- ---- 4.601 -.096 4.697 1950 ---- ---- ---- ---- 4.498 -.095 4.593 1975 ---- ---- ---- ---- 4.400 -.093 4.493 2000 ---- ---- ---- ---- 4.306 -.092 4.398 2025 ---- ---- ---- ---- 4.217 -.091 4.308 2050 ---- ---- ---- ---- 4.132 -.090 4.222 2075 ---- ---- ---- ---- 4.051 -.088 4.139 2100 ---- ---- ---- ---- 3.974 -.087 4.061 2125 ---- ---- ---- ---- 3.901 -.086 3.987 2150 ---- ---- ---- ---- 3.831 -.085 3.916 2175 ---- ---- ---- ---- 3.764 -.084 3.848 2200 ---- ---- ---- ---- 3.700 -.082 3.782 2225 ---- ---- ---- ---- 3.639 -.081 3.720 2250 ---- ---- ---- ---- 3.580 -.080 3.660 2275 ---- ---- ---- ---- 3.524 -.079 3.603 2300 ---- ---- ---- ---- 3.470 -.078 3.548 2325 ---- ---- ---- ---- 3.418 -.077 3.495 2350 ---- ---- ---- ---- 3.369 -.076 3.445 2375 ---- ---- ---- ---- 3.321 -.075 3.396 2400 ---- ---- ---- ---- 3.275 -.075 3.350 2425 ---- ---- ---- ---- 3.231 -.074 3.305 2450 ---- ---- ---- ---- 3.189 -.073 3.262 2475 ---- ---- ---- ---- 3.148 -.072 3.220 2500 ---- ---- ---- ---- 3.109 -.071 3.180 2525 ---- ---- ---- ---- 3.072 -.070 3.142 2550 ---- ---- ---- ---- 3.035 -.070 3.105 2575 ---- ---- ---- ---- 3.000 -.069 3.069 2600 ---- ---- ---- ---- 2.966 -.068 3.034 2625 ---- ---- ---- ---- 2.934 -.067 3.001 2650 ---- ---- ---- ---- 2.902 -.067 2.969 2675 ---- ---- ---- ---- 2.872 -.066 2.938 2700 ---- ---- ---- ---- 2.843 -.065 2.908 2725 ---- ---- ---- ---- 2.815 -.065 2.880 2750 ---- ---- ---- ---- 2.788 -.064 2.852 2775 ---- ---- ---- ---- 2.762 -.063 2.825 2800 ---- ---- ---- ---- 2.736 -.063 2.799 2825 ---- ---- ---- ---- 2.712 -.063 2.775 2850 ---- ---- ---- ---- 2.689 -.062 2.751 2875 ---- ---- ---- ---- 2.666 -.062 2.728 2900 ---- ---- ---- ---- 2.645 -.061 2.706 2925 ---- ---- ---- ---- 2.624 -.060 2.684 2950 ---- ---- ---- ---- 2.604 -.060 2.664 2975 ---- ---- ---- ---- 2.585 -.059 2.644 3000 ---- ---- ---- ---- 2.566 -.059 2.625 3025 ---- ---- ---- ---- 2.548 -.059 2.607 3050 ---- ---- ---- ---- 2.531 -.058 2.589 3075 ---- ---- ---- ---- 2.514 -.058 2.572 3100 ---- ---- ---- ---- 2.498 -.058 2.556 3125 ---- ---- ---- ---- 2.483 -.057 2.540 3150 ---- ---- ---- ---- 2.468 -.057 2.525 3175 ---- ---- ---- ---- 2.454 -.056 2.510 3200 ---- ---- ---- ---- 2.441 -.056 2.497 3225 ---- ---- ---- ---- 2.428 -.055 2.483 3250 ---- ---- ---- ---- 2.415 -.055 2.470 3275 ---- ---- ---- ---- 2.403 -.055 2.458 3300 ---- ---- ---- ---- 2.392 -.054 2.446 3325 ---- ---- ---- ---- 2.381 -.054 2.435 3350 ---- ---- ---- ---- 2.371 -.053 2.424 3375 ---- ---- ---- ---- 2.361 -.053 2.414 3400 ---- ---- ---- ---- 2.351 -.053 2.404 3425 ---- ---- ---- ---- 2.342 -.053 2.395 3450 ---- ---- ---- ---- 2.333 -.053 2.386 3475 ---- ---- ---- ---- 2.325 -.052 2.377 3500 ---- ---- ---- ---- 2.317 -.052 2.369 3525 ---- ---- ---- ---- 2.310 -.051 2.361 3550 ---- ---- ---- ---- 2.302 -.052 2.354 3575 ---- ---- ---- ---- 2.296 -.051 2.347 3600 ---- ---- ---- ---- 2.289 -.051 2.340 3625 ---- ---- ---- ---- 2.283 -.051 2.334 3650 ---- ---- ---- ---- 2.278 -.050 2.328 3675 ---- ---- ---- ---- 2.272 -.051 2.323 3700 ---- ---- ---- ---- 2.267 -.051 2.318 3725 ---- ---- ---- ---- 2.262 -.051 2.313 3750 ---- ---- ---- ---- 2.258 -.050 2.308 3775 ---- ---- ---- ---- 2.254 -.050 2.304 3800 ---- ---- ---- ---- 2.250 -.050 2.300 3825 ---- ---- ---- ---- 2.247 -.049 2.296 3850 ---- ---- ---- ---- 2.243 -.050 2.293 3875 ---- ---- ---- ---- 2.240 -.050 2.290 3900 ---- ---- ---- ---- 2.238 -.049 2.287 3925 ---- ---- ---- ---- 2.235 -.049 2.284 3950 ---- ---- ---- ---- 2.233 -.049 2.282 3975 ---- ---- ---- ---- 2.231 -.049 2.280 4000 ---- ---- ---- ---- 2.229 -.049 2.278 4025 ---- ---- ---- ---- 2.228 -.048 2.276 4050 ---- ---- ---- ---- 2.227 -.048 2.275 4075 ---- ---- ---- ---- 2.226 -.048 2.274 4100 ---- ---- ---- ---- 2.225 -.048 2.273 725 ---- ---- ---- ---- 13.789 -.143 13.932 750 ---- ---- ---- ---- 13.548 -.142 13.690 775 ---- ---- ---- ---- 13.308 -.142 13.450 800 ---- ---- ---- ---- 13.071 -.142 13.213 825 ---- ---- ---- ---- 12.836 -.141 12.977 850 ---- ---- ---- ---- 12.603 -.141 12.744 875 ---- ---- ---- ---- 12.372 -.140 12.512 900 ---- ---- ---- ---- 12.142 -.139 12.281 925 ---- ---- ---- ---- 11.914 -.138 12.052 950 ---- ---- ---- ---- 11.687 -.138 11.825 975 ---- ---- ---- ---- 11.462 -.137 11.599 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.226 -.141 11.367 1025 ---- ---- ---- ---- 10.997 -.140 11.137 1050 ---- ---- ---- ---- 10.774 -.138 10.912 1075 ---- ---- ---- ---- 10.554 -.138 10.692 1100 ---- ---- ---- ---- 10.340 -.136 10.476 1125 ---- ---- ---- ---- 10.129 -.135 10.264 1150 ---- ---- ---- ---- 9.923 -.134 10.057 1175 ---- ---- ---- ---- 9.720 -.133 9.853 1200 ---- ---- ---- ---- 9.522 -.132 9.654 1225 ---- ---- ---- ---- 9.327 -.130 9.457 1250 ---- ---- ---- ---- 9.135 -.130 9.265 1275 ---- ---- ---- ---- 8.948 -.128 9.076 1300 ---- ---- ---- ---- 8.763 -.128 8.891 1325 ---- ---- ---- ---- 8.582 -.126 8.708 1350 ---- ---- ---- ---- 8.404 -.125 8.529 1375 ---- ---- ---- ---- 8.230 -.124 8.354 1400 ---- ---- ---- ---- 8.058 -.123 8.181 1425 ---- ---- ---- ---- 7.890 -.121 8.011 1450 ---- ---- ---- ---- 7.725 -.120 7.845 1475 ---- ---- ---- ---- 7.562 -.119 7.681 1500 ---- ---- ---- ---- 7.403 -.117 7.520 1525 ---- ---- ---- ---- 7.246 -.116 7.362 1550 ---- ---- ---- ---- 7.092 -.115 7.207 1575 ---- ---- ---- ---- 6.941 -.114 7.055 1600 ---- ---- ---- ---- 6.792 -.113 6.905 1625 ---- ---- ---- ---- 6.646 -.112 6.758 1650 ---- ---- ---- ---- 6.503 -.111 6.614 1675 ---- ---- ---- ---- 6.362 -.110 6.472 1700 ---- ---- ---- ---- 6.224 -.108 6.332 1725 ---- ---- ---- ---- 6.089 -.107 6.196 1750 ---- ---- ---- ---- 5.956 -.106 6.062 1775 ---- ---- ---- ---- 5.827 -.104 5.931 1800 ---- ---- ---- ---- 5.700 -.103 5.803 1825 ---- ---- ---- ---- 5.578 -.102 5.680 1850 ---- ---- ---- ---- 5.459 -.100 5.559 1875 ---- ---- ---- ---- 5.344 -.099 5.443 1900 ---- ---- ---- ---- 5.233 -.098 5.331 1925 ---- ---- ---- ---- 5.127 -.097 5.224 1950 ---- ---- ---- ---- 5.025 -.096 5.121 1975 ---- ---- ---- ---- 4.929 -.094 5.023 2000 ---- ---- ---- ---- 4.838 -.093 4.931 2025 ---- ---- ---- ---- 4.752 -.092 4.844 2050 ---- ---- ---- ---- 4.671 -.091 4.762 2075 ---- ---- ---- ---- 4.595 -.090 4.685 2100 ---- ---- ---- ---- 4.523 -.089 4.612 2125 ---- ---- ---- ---- 4.455 -.088 4.543 2150 ---- ---- ---- ---- 4.390 -.087 4.477 2175 ---- ---- ---- ---- 4.329 -.086 4.415 2200 ---- ---- ---- ---- 4.270 -.085 4.355 2225 ---- ---- ---- ---- 4.214 -.084 4.298 2250 ---- ---- ---- ---- 4.160 -.083 4.243 2275 ---- ---- ---- ---- 4.109 -.082 4.191 2300 ---- ---- ---- ---- 4.059 -.082 4.141 2325 ---- ---- ---- ---- 4.012 -.080 4.092 2350 ---- ---- ---- ---- 3.966 -.080 4.046 2375 ---- ---- ---- ---- 3.922 -.079 4.001 2400 ---- ---- ---- ---- 3.880 -.078 3.958 2425 ---- ---- ---- ---- 3.839 -.078 3.917 2450 ---- ---- ---- ---- 3.800 -.077 3.877 2475 ---- ---- ---- ---- 3.762 -.076 3.838 2500 ---- ---- ---- ---- 3.725 -.075 3.800 2525 ---- ---- ---- ---- 3.689 -.075 3.764 2550 ---- ---- ---- ---- 3.655 -.073 3.728 2575 ---- ---- ---- ---- 3.621 -.073 3.694 2600 ---- ---- ---- ---- 3.588 -.073 3.661 2625 ---- ---- ---- ---- 3.556 -.072 3.628 2650 ---- ---- ---- ---- 3.525 -.071 3.596 2675 ---- ---- ---- ---- 3.495 -.071 3.566 2700 ---- ---- ---- ---- 3.466 -.070 3.536 2725 ---- ---- ---- ---- 3.437 -.070 3.507 2750 ---- ---- ---- ---- 3.410 -.069 3.479 2775 ---- ---- ---- ---- 3.383 -.068 3.451 2800 ---- ---- ---- ---- 3.357 -.068 3.425 2825 ---- ---- ---- ---- 3.332 -.067 3.399 2850 ---- ---- ---- ---- 3.307 -.067 3.374 2875 ---- ---- ---- ---- 3.283 -.067 3.350 2900 ---- ---- ---- ---- 3.260 -.066 3.326 2925 ---- ---- ---- ---- 3.238 -.065 3.303 2950 ---- ---- ---- ---- 3.216 -.065 3.281 2975 ---- ---- ---- ---- 3.195 -.065 3.260 3000 ---- ---- ---- ---- 3.175 -.064 3.239 3025 ---- ---- ---- ---- 3.155 -.064 3.219 3050 ---- ---- ---- ---- 3.136 -.064 3.200 3075 ---- ---- ---- ---- 3.118 -.063 3.181 3100 ---- ---- ---- ---- 3.100 -.063 3.163 3125 ---- ---- ---- ---- 3.083 -.062 3.145 3150 ---- ---- ---- ---- 3.066 -.062 3.128 3175 ---- ---- ---- ---- 3.050 -.062 3.112 3200 ---- ---- ---- ---- 3.035 -.061 3.096 3225 ---- ---- ---- ---- 3.020 -.061 3.081 3250 ---- ---- ---- ---- 3.006 -.061 3.067 3275 ---- ---- ---- ---- 2.992 -.060 3.052 3300 ---- ---- ---- ---- 2.979 -.060 3.039 3325 ---- ---- ---- ---- 2.966 -.060 3.026 3350 ---- ---- ---- ---- 2.954 -.059 3.013 3375 ---- ---- ---- ---- 2.942 -.059 3.001 3400 ---- ---- ---- ---- 2.931 -.059 2.990 3425 ---- ---- ---- ---- 2.920 -.059 2.979 3450 ---- ---- ---- ---- 2.910 -.058 2.968 3475 ---- ---- ---- ---- 2.900 -.058 2.958 3500 ---- ---- ---- ---- 2.890 -.058 2.948 3525 ---- ---- ---- ---- 2.881 -.058 2.939 3550 ---- ---- ---- ---- 2.872 -.058 2.930 3575 ---- ---- ---- ---- 2.864 -.057 2.921 3600 ---- ---- ---- ---- 2.856 -.057 2.913 3625 ---- ---- ---- ---- 2.848 -.057 2.905 3650 ---- ---- ---- ---- 2.841 -.056 2.897 3675 ---- ---- ---- ---- 2.834 -.056 2.890 3700 ---- ---- ---- ---- 2.828 -.056 2.884 3725 ---- ---- ---- ---- 2.821 -.056 2.877 3750 ---- ---- ---- ---- 2.816 -.055 2.871 3775 ---- ---- ---- ---- 2.810 -.055 2.865 3800 ---- ---- ---- ---- 2.805 -.055 2.860 3825 ---- ---- ---- ---- 2.800 -.055 2.855 3850 ---- ---- ---- ---- 2.795 -.055 2.850 3875 ---- ---- ---- ---- 2.791 -.055 2.846 3900 ---- ---- ---- ---- 2.787 -.054 2.841 3925 ---- ---- ---- ---- 2.783 -.054 2.837 3950 ---- ---- ---- ---- 2.779 -.055 2.834 3975 ---- ---- ---- ---- 2.776 -.054 2.830 4000 ---- ---- ---- ---- 2.773 -.054 2.827 4025 ---- ---- ---- ---- 2.770 -.054 2.824 4050 ---- ---- ---- ---- 2.768 -.054 2.822 4075 ---- ---- ---- ---- 2.766 -.053 2.819 4100 ---- ---- ---- ---- 2.764 -.053 2.817 4125 ---- ---- ---- ---- 2.762 -.053 2.815 925 ---- ---- ---- ---- 11.943 -.144 12.087 950 ---- ---- ---- ---- 11.699 -.142 11.841 975 ---- ---- ---- ---- 11.460 -.141 11.601 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.329 -.141 11.470 1025 ---- ---- ---- ---- 11.100 -.139 11.239 1050 ---- ---- ---- ---- 10.876 -.139 11.015 1075 ---- ---- ---- ---- 10.658 -.138 10.796 1100 ---- ---- ---- ---- 10.446 -.136 10.582 1125 ---- ---- ---- ---- 10.238 -.135 10.373 1150 ---- ---- ---- ---- 10.035 -.134 10.169 1175 ---- ---- ---- ---- 9.837 -.133 9.970 1200 ---- ---- ---- ---- 9.643 -.132 9.775 1225 ---- ---- ---- ---- 9.454 -.130 9.584 1250 ---- ---- ---- ---- 9.269 -.129 9.398 1275 ---- ---- ---- ---- 9.088 -.128 9.216 1300 ---- ---- ---- ---- 8.911 -.126 9.037 1325 ---- ---- ---- ---- 8.737 -.126 8.863 1350 ---- ---- ---- ---- 8.568 -.124 8.692 1375 ---- ---- ---- ---- 8.402 -.123 8.525 1400 ---- ---- ---- ---- 8.239 -.122 8.361 1425 ---- ---- ---- ---- 8.080 -.121 8.201 1450 ---- ---- ---- ---- 7.924 -.120 8.044 1475 ---- ---- ---- ---- 7.772 -.118 7.890 1500 ---- ---- ---- ---- 7.622 -.118 7.740 1525 ---- ---- ---- ---- 7.476 -.116 7.592 1550 ---- ---- ---- ---- 7.333 -.115 7.448 1575 ---- ---- ---- ---- 7.193 -.113 7.306 1600 ---- ---- ---- ---- 7.055 -.113 7.168 1625 ---- ---- ---- ---- 6.921 -.111 7.032 1650 ---- ---- ---- ---- 6.789 -.110 6.899 1675 ---- ---- ---- ---- 6.660 -.109 6.769 1700 ---- ---- ---- ---- 6.534 -.107 6.641 1725 ---- ---- ---- ---- 6.410 -.106 6.516 1750 ---- ---- ---- ---- 6.289 -.105 6.394 1775 ---- ---- ---- ---- 6.170 -.105 6.275 1800 ---- ---- ---- ---- 6.055 -.103 6.158 1825 ---- ---- ---- ---- 5.942 -.101 6.043 1850 ---- ---- ---- ---- 5.832 -.100 5.932 1875 ---- ---- ---- ---- 5.724 -.100 5.824 1900 ---- ---- ---- ---- 5.620 -.098 5.718 1925 ---- ---- ---- ---- 5.519 -.097 5.616 1950 ---- ---- ---- ---- 5.421 -.096 5.517 1975 ---- ---- ---- ---- 5.326 -.095 5.421 2000 ---- ---- ---- ---- 5.234 -.094 5.328 2025 ---- ---- ---- ---- 5.145 -.093 5.238 2050 ---- ---- ---- ---- 5.060 -.092 5.152 2075 ---- ---- ---- ---- 4.979 -.091 5.070 2100 ---- ---- ---- ---- 4.901 -.090 4.991 2125 ---- ---- ---- ---- 4.826 -.089 4.915 2150 ---- ---- ---- ---- 4.756 -.088 4.844 2175 ---- ---- ---- ---- 4.689 -.087 4.776 2200 ---- ---- ---- ---- 4.626 -.086 4.712 2225 ---- ---- ---- ---- 4.566 -.085 4.651 2250 ---- ---- ---- ---- 4.510 -.084 4.594 2275 ---- ---- ---- ---- 4.456 -.084 4.540 2300 ---- ---- ---- ---- 4.406 -.083 4.489 2325 ---- ---- ---- ---- 4.359 -.081 4.440 2350 ---- ---- ---- ---- 4.314 -.081 4.395 2375 ---- ---- ---- ---- 4.271 -.081 4.352 2400 ---- ---- ---- ---- 4.231 -.080 4.311 2425 ---- ---- ---- ---- 4.193 -.079 4.272 2450 ---- ---- ---- ---- 4.157 -.079 4.236 2475 ---- ---- ---- ---- 4.123 -.078 4.201 2500 ---- ---- ---- ---- 4.090 -.078 4.168 2525 ---- ---- ---- ---- 4.059 -.077 4.136 2550 ---- ---- ---- ---- 4.029 -.076 4.105 2575 ---- ---- ---- ---- 4.000 -.076 4.076 2600 ---- ---- ---- ---- 3.973 -.075 4.048 2625 ---- ---- ---- ---- 3.946 -.075 4.021 2650 ---- ---- ---- ---- 3.921 -.074 3.995 2675 ---- ---- ---- ---- 3.896 -.074 3.970 2700 ---- ---- ---- ---- 3.873 -.073 3.946 2725 ---- ---- ---- ---- 3.850 -.073 3.923 2750 ---- ---- ---- ---- 3.829 -.071 3.900 2775 ---- ---- ---- ---- 3.808 -.071 3.879 2800 ---- ---- ---- ---- 3.787 -.071 3.858 2825 ---- ---- ---- ---- 3.768 -.071 3.839 2850 ---- ---- ---- ---- 3.749 -.070 3.819 2875 ---- ---- ---- ---- 3.731 -.070 3.801 2900 ---- ---- ---- ---- 3.714 -.069 3.783 2925 ---- ---- ---- ---- 3.697 -.069 3.766 2950 ---- ---- ---- ---- 3.680 -.069 3.749 2975 ---- ---- ---- ---- 3.664 -.069 3.733 3000 ---- ---- ---- ---- 3.649 -.068 3.717 3025 ---- ---- ---- ---- 3.634 -.067 3.701 3050 ---- ---- ---- ---- 3.619 -.067 3.686 3075 ---- ---- ---- ---- 3.605 -.067 3.672 3100 ---- ---- ---- ---- 3.591 -.066 3.657 3125 ---- ---- ---- ---- 3.577 -.066 3.643 3150 ---- ---- ---- ---- 3.564 -.066 3.630 3175 ---- ---- ---- ---- 3.551 -.065 3.616 3200 ---- ---- ---- ---- 3.538 -.065 3.603 3225 ---- ---- ---- ---- 3.525 -.065 3.590 3250 ---- ---- ---- ---- 3.513 -.065 3.578 3275 ---- ---- ---- ---- 3.501 -.064 3.565 3300 ---- ---- ---- ---- 3.489 -.064 3.553 3325 ---- ---- ---- ---- 3.477 -.064 3.541 3350 ---- ---- ---- ---- 3.466 -.063 3.529 3375 ---- ---- ---- ---- 3.454 -.064 3.518 3400 ---- ---- ---- ---- 3.443 -.063 3.506 3425 ---- ---- ---- ---- 3.432 -.063 3.495 3450 ---- ---- ---- ---- 3.422 -.062 3.484 3475 ---- ---- ---- ---- 3.411 -.063 3.474 3500 ---- ---- ---- ---- 3.401 -.062 3.463 3525 ---- ---- ---- ---- 3.391 -.062 3.453 3550 ---- ---- ---- ---- 3.381 -.062 3.443 3575 ---- ---- ---- ---- 3.372 -.061 3.433 3600 ---- ---- ---- ---- 3.363 -.061 3.424 3625 ---- ---- ---- ---- 3.353 -.061 3.414 3650 ---- ---- ---- ---- 3.344 -.061 3.405 3675 ---- ---- ---- ---- 3.336 -.060 3.396 3700 ---- ---- ---- ---- 3.327 -.061 3.388 3725 ---- ---- ---- ---- 3.319 -.060 3.379 3750 ---- ---- ---- ---- 3.311 -.060 3.371 3775 ---- ---- ---- ---- 3.303 -.060 3.363 3800 ---- ---- ---- ---- 3.295 -.060 3.355 3825 ---- ---- ---- ---- 3.288 -.059 3.347 3850 ---- ---- ---- ---- 3.280 -.060 3.340 3875 ---- ---- ---- ---- 3.273 -.059 3.332 3900 ---- ---- ---- ---- 3.267 -.058 3.325 3925 ---- ---- ---- ---- 3.260 -.059 3.319 3950 ---- ---- ---- ---- 3.254 -.058 3.312 3975 ---- ---- ---- ---- 3.247 -.059 3.306 4000 ---- ---- ---- ---- 3.242 -.058 3.300 4025 ---- ---- ---- ---- 3.236 -.058 3.294 4050 ---- ---- ---- ---- 3.230 -.058 3.288 4075 ---- ---- ---- ---- 3.225 -.058 3.283 4100 ---- ---- ---- ---- 3.220 -.058 3.278 4125 ---- ---- ---- ---- 3.216 -.057 3.273 925 ---- ---- ---- ---- 12.055 -.144 12.199 950 ---- ---- ---- ---- 11.806 -.144 11.950 975 ---- ---- ---- ---- 11.564 -.143 11.707 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 11.899 -.139 12.038 1050 ---- ---- ---- ---- 11.678 -.138 11.816 1075 ---- ---- ---- ---- 11.462 -.137 11.599 1100 ---- ---- ---- ---- 11.252 -.135 11.387 1125 ---- ---- ---- ---- 11.046 -.135 11.181 1150 ---- ---- ---- ---- 10.846 -.133 10.979 1175 ---- ---- ---- ---- 10.650 -.133 10.783 1200 ---- ---- ---- ---- 10.459 -.131 10.590 1225 ---- ---- ---- ---- 10.272 -.130 10.402 1250 ---- ---- ---- ---- 10.089 -.129 10.218 1275 ---- ---- ---- ---- 9.910 -.128 10.038 1300 ---- ---- ---- ---- 9.735 -.127 9.862 1325 ---- ---- ---- ---- 9.564 -.125 9.689 1350 ---- ---- ---- ---- 9.397 -.124 9.521 1375 ---- ---- ---- ---- 9.232 -.123 9.355 1400 ---- ---- ---- ---- 9.072 -.122 9.194 1425 ---- ---- ---- ---- 8.914 -.121 9.035 1450 ---- ---- ---- ---- 8.760 -.120 8.880 1475 ---- ---- ---- ---- 8.609 -.119 8.728 1500 ---- ---- ---- ---- 8.461 -.117 8.578 1525 ---- ---- ---- ---- 8.316 -.116 8.432 1550 ---- ---- ---- ---- 8.174 -.115 8.289 1575 ---- ---- ---- ---- 8.034 -.114 8.148 1600 ---- ---- ---- ---- 7.898 -.113 8.011 1625 ---- ---- ---- ---- 7.764 -.112 7.876 1650 ---- ---- ---- ---- 7.632 -.111 7.743 1675 ---- ---- ---- ---- 7.504 -.110 7.614 1700 ---- ---- ---- ---- 7.377 -.109 7.486 1725 ---- ---- ---- ---- 7.254 -.108 7.362 1750 ---- ---- ---- ---- 7.132 -.107 7.239 1775 ---- ---- ---- ---- 7.013 -.106 7.119 1800 ---- ---- ---- ---- 6.897 -.104 7.001 1825 ---- ---- ---- ---- 6.782 -.104 6.886 1850 ---- ---- ---- ---- 6.670 -.103 6.773 1875 ---- ---- ---- ---- 6.561 -.101 6.662 1900 ---- ---- ---- ---- 6.454 -.100 6.554 1925 ---- ---- ---- ---- 6.349 -.100 6.449 1950 ---- ---- ---- ---- 6.248 -.098 6.346 1975 ---- ---- ---- ---- 6.149 -.098 6.247 2000 ---- ---- ---- ---- 6.053 -.097 6.150 2025 ---- ---- ---- ---- 5.960 -.096 6.056 2050 ---- ---- ---- ---- 5.870 -.095 5.965 2075 ---- ---- ---- ---- 5.783 -.094 5.877 2100 ---- ---- ---- ---- 5.700 -.093 5.793 2125 ---- ---- ---- ---- 5.620 -.092 5.712 2150 ---- ---- ---- ---- 5.543 -.091 5.634 2175 ---- ---- ---- ---- 5.470 -.090 5.560 2200 ---- ---- ---- ---- 5.401 -.089 5.490 2225 ---- ---- ---- ---- 5.335 -.089 5.424 2250 ---- ---- ---- ---- 5.274 -.087 5.361 2275 ---- ---- ---- ---- 5.216 -.087 5.303 2300 ---- ---- ---- ---- 5.161 -.086 5.247 2325 ---- ---- ---- ---- 5.110 -.085 5.195 2350 ---- ---- ---- ---- 5.062 -.085 5.147 2375 ---- ---- ---- ---- 5.017 -.084 5.101 2400 ---- ---- ---- ---- 4.974 -.084 5.058 2425 ---- ---- ---- ---- 4.934 -.083 5.017 2450 ---- ---- ---- ---- 4.897 -.082 4.979 2475 ---- ---- ---- ---- 4.861 -.082 4.943 2500 ---- ---- ---- ---- 4.828 -.081 4.909 2525 ---- ---- ---- ---- 4.796 -.080 4.876 2550 ---- ---- ---- ---- 4.765 -.080 4.845 2575 ---- ---- ---- ---- 4.736 -.080 4.816 2600 ---- ---- ---- ---- 4.708 -.079 4.787 2625 ---- ---- ---- ---- 4.681 -.078 4.759 2650 ---- ---- ---- ---- 4.654 -.078 4.732 2675 ---- ---- ---- ---- 4.629 -.077 4.706 2700 ---- ---- ---- ---- 4.604 -.077 4.681 2725 ---- ---- ---- ---- 4.580 -.076 4.656 2750 ---- ---- ---- ---- 4.556 -.076 4.632 2775 ---- ---- ---- ---- 4.534 -.075 4.609 2800 ---- ---- ---- ---- 4.512 -.075 4.587 2825 ---- ---- ---- ---- 4.491 -.074 4.565 2850 ---- ---- ---- ---- 4.470 -.075 4.545 2875 ---- ---- ---- ---- 4.450 -.074 4.524 2900 ---- ---- ---- ---- 4.431 -.074 4.505 2925 ---- ---- ---- ---- 4.412 -.074 4.486 2950 ---- ---- ---- ---- 4.395 -.073 4.468 2975 ---- ---- ---- ---- 4.377 -.073 4.450 3000 ---- ---- ---- ---- 4.361 -.072 4.433 3025 ---- ---- ---- ---- 4.345 -.072 4.417 3050 ---- ---- ---- ---- 4.329 -.072 4.401 3075 ---- ---- ---- ---- 4.314 -.072 4.386 3100 ---- ---- ---- ---- 4.300 -.071 4.371 3125 ---- ---- ---- ---- 4.286 -.071 4.357 3150 ---- ---- ---- ---- 4.273 -.071 4.344 3175 ---- ---- ---- ---- 4.261 -.070 4.331 3200 ---- ---- ---- ---- 4.249 -.070 4.319 3225 ---- ---- ---- ---- 4.238 -.069 4.307 3250 ---- ---- ---- ---- 4.227 -.069 4.296 3275 ---- ---- ---- ---- 4.217 -.069 4.286 3300 ---- ---- ---- ---- 4.207 -.069 4.276 3325 ---- ---- ---- ---- 4.198 -.069 4.267 3350 ---- ---- ---- ---- 4.189 -.069 4.258 3375 ---- ---- ---- ---- 4.181 -.068 4.249 3400 ---- ---- ---- ---- 4.174 -.068 4.242 3425 ---- ---- ---- ---- 4.167 -.067 4.234 3450 ---- ---- ---- ---- 4.160 -.067 4.227 3475 ---- ---- ---- ---- 4.154 -.067 4.221 3500 ---- ---- ---- ---- 4.148 -.067 4.215 3525 ---- ---- ---- ---- 4.142 -.067 4.209 3550 ---- ---- ---- ---- 4.138 -.066 4.204 3575 ---- ---- ---- ---- 4.133 -.067 4.200 3600 ---- ---- ---- ---- 4.129 -.066 4.195 3625 ---- ---- ---- ---- 4.125 -.067 4.192 3650 ---- ---- ---- ---- 4.122 -.066 4.188 3675 ---- ---- ---- ---- 4.119 -.066 4.185 3700 ---- ---- ---- ---- 4.116 -.066 4.182 3725 ---- ---- ---- ---- 4.114 -.066 4.180 3750 ---- ---- ---- ---- 4.112 -.066 4.178 3775 ---- ---- ---- ---- 4.111 -.065 4.176 3800 ---- ---- ---- ---- 4.110 -.065 4.175 3825 ---- ---- ---- ---- 4.109 -.065 4.174 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.027 -.138 12.165 1050 ---- ---- ---- ---- 11.812 -.137 11.949 1075 ---- ---- ---- ---- 11.602 -.136 11.738 1100 ---- ---- ---- ---- 11.398 -.134 11.532 1125 ---- ---- ---- ---- 11.198 -.133 11.331 1150 ---- ---- ---- ---- 11.003 -.132 11.135 1175 ---- ---- ---- ---- 10.813 -.130 10.943 1200 ---- ---- ---- ---- 10.627 -.129 10.756 1225 ---- ---- ---- ---- 10.445 -.128 10.573 1250 ---- ---- ---- ---- 10.267 -.127 10.394 1275 ---- ---- ---- ---- 10.094 -.125 10.219 1300 ---- ---- ---- ---- 9.923 -.125 10.048 1325 ---- ---- ---- ---- 9.757 -.124 9.881 1350 ---- ---- ---- ---- 9.594 -.123 9.717 1375 ---- ---- ---- ---- 9.435 -.121 9.556 1400 ---- ---- ---- ---- 9.278 -.121 9.399 1425 ---- ---- ---- ---- 9.126 -.119 9.245 1450 ---- ---- ---- ---- 8.976 -.118 9.094 1475 ---- ---- ---- ---- 8.829 -.117 8.946 1500 ---- ---- ---- ---- 8.685 -.116 8.801 1525 ---- ---- ---- ---- 8.544 -.115 8.659 1550 ---- ---- ---- ---- 8.406 -.114 8.520 1575 ---- ---- ---- ---- 8.270 -.113 8.383 1600 ---- ---- ---- ---- 8.137 -.112 8.249 1625 ---- ---- ---- ---- 8.007 -.111 8.118 1650 ---- ---- ---- ---- 7.879 -.110 7.989 1675 ---- ---- ---- ---- 7.754 -.109 7.863 1700 ---- ---- ---- ---- 7.631 -.108 7.739 1725 ---- ---- ---- ---- 7.510 -.107 7.617 1750 ---- ---- ---- ---- 7.392 -.106 7.498 1775 ---- ---- ---- ---- 7.276 -.105 7.381 1800 ---- ---- ---- ---- 7.162 -.104 7.266 1825 ---- ---- ---- ---- 7.051 -.103 7.154 1850 ---- ---- ---- ---- 6.941 -.102 7.043 1875 ---- ---- ---- ---- 6.834 -.101 6.935 1900 ---- ---- ---- ---- 6.729 -.100 6.829 1925 ---- ---- ---- ---- 6.626 -.100 6.726 1950 ---- ---- ---- ---- 6.527 -.098 6.625 1975 ---- ---- ---- ---- 6.429 -.098 6.527 2000 ---- ---- ---- ---- 6.335 -.096 6.431 2025 ---- ---- ---- ---- 6.243 -.095 6.338 2050 ---- ---- ---- ---- 6.154 -.095 6.249 2075 ---- ---- ---- ---- 6.068 -.094 6.162 2100 ---- ---- ---- ---- 5.985 -.093 6.078 2125 ---- ---- ---- ---- 5.906 -.092 5.998 2150 ---- ---- ---- ---- 5.830 -.091 5.921 2175 ---- ---- ---- ---- 5.757 -.091 5.848 2200 ---- ---- ---- ---- 5.688 -.090 5.778 2225 ---- ---- ---- ---- 5.623 -.089 5.712 2250 ---- ---- ---- ---- 5.562 -.088 5.650 2275 ---- ---- ---- ---- 5.504 -.087 5.591 2300 ---- ---- ---- ---- 5.450 -.087 5.537 2325 ---- ---- ---- ---- 5.400 -.086 5.486 2350 ---- ---- ---- ---- 5.353 -.085 5.438 2375 ---- ---- ---- ---- 5.309 -.085 5.394 2400 ---- ---- ---- ---- 5.268 -.084 5.352 2425 ---- ---- ---- ---- 5.230 -.083 5.313 2450 ---- ---- ---- ---- 5.194 -.082 5.276 2475 ---- ---- ---- ---- 5.160 -.082 5.242 2500 ---- ---- ---- ---- 5.128 -.082 5.210 2525 ---- ---- ---- ---- 5.098 -.081 5.179 2550 ---- ---- ---- ---- 5.069 -.081 5.150 2575 ---- ---- ---- ---- 5.041 -.081 5.122 2600 ---- ---- ---- ---- 5.015 -.080 5.095 2625 ---- ---- ---- ---- 4.989 -.079 5.068 2650 ---- ---- ---- ---- 4.964 -.079 5.043 2675 ---- ---- ---- ---- 4.939 -.079 5.018 2700 ---- ---- ---- ---- 4.915 -.078 4.993 2725 ---- ---- ---- ---- 4.892 -.077 4.969 2750 ---- ---- ---- ---- 4.869 -.077 4.946 2775 ---- ---- ---- ---- 4.846 -.077 4.923 2800 ---- ---- ---- ---- 4.824 -.076 4.900 2825 ---- ---- ---- ---- 4.802 -.076 4.878 2850 ---- ---- ---- ---- 4.781 -.076 4.857 2875 ---- ---- ---- ---- 4.760 -.075 4.835 2900 ---- ---- ---- ---- 4.740 -.075 4.815 2925 ---- ---- ---- ---- 4.720 -.075 4.795 2950 ---- ---- ---- ---- 4.701 -.074 4.775 2975 ---- ---- ---- ---- 4.683 -.073 4.756 3000 ---- ---- ---- ---- 4.664 -.074 4.738 3025 ---- ---- ---- ---- 4.647 -.073 4.720 3050 ---- ---- ---- ---- 4.629 -.073 4.702 3075 ---- ---- ---- ---- 4.613 -.072 4.685 3100 ---- ---- ---- ---- 4.596 -.072 4.668 3125 ---- ---- ---- ---- 4.581 -.071 4.652 3150 ---- ---- ---- ---- 4.565 -.072 4.637 3175 ---- ---- ---- ---- 4.551 -.071 4.622 3200 ---- ---- ---- ---- 4.537 -.071 4.608 3225 ---- ---- ---- ---- 4.523 -.071 4.594 3250 ---- ---- ---- ---- 4.510 -.071 4.581 3275 ---- ---- ---- ---- 4.498 -.070 4.568 3300 ---- ---- ---- ---- 4.486 -.070 4.556 3325 ---- ---- ---- ---- 4.474 -.070 4.544 3350 ---- ---- ---- ---- 4.464 -.069 4.533 3375 ---- ---- ---- ---- 4.453 -.069 4.522 3400 ---- ---- ---- ---- 4.443 -.069 4.512 3425 ---- ---- ---- ---- 4.434 -.069 4.503 3450 ---- ---- ---- ---- 4.425 -.068 4.493 3475 ---- ---- ---- ---- 4.416 -.069 4.485 3500 ---- ---- ---- ---- 4.408 -.069 4.477 3525 ---- ---- ---- ---- 4.401 -.068 4.469 3550 ---- ---- ---- ---- 4.394 -.067 4.461 3575 ---- ---- ---- ---- 4.387 -.067 4.454 3600 ---- ---- ---- ---- 4.380 -.068 4.448 3625 ---- ---- ---- ---- 4.375 -.067 4.442 3650 ---- ---- ---- ---- 4.369 -.067 4.436 3675 ---- ---- ---- ---- 4.364 -.067 4.431 3700 ---- ---- ---- ---- 4.359 -.067 4.426 3725 ---- ---- ---- ---- 4.354 -.067 4.421 3750 ---- ---- ---- ---- 4.350 -.067 4.417 3775 ---- ---- ---- ---- 4.347 -.066 4.413 3800 ---- ---- ---- ---- 4.343 -.066 4.409 3825 ---- ---- ---- ---- 4.340 -.066 4.406 3850 ---- ---- ---- ---- 4.337 -.066 4.403 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 12.174 -.135 12.309 1050 ---- ---- ---- ---- 11.965 -.135 12.100 1075 ---- ---- ---- ---- 11.762 -.134 11.896 1100 ---- ---- ---- ---- 11.565 -.132 11.697 1125 ---- ---- ---- ---- 11.372 -.131 11.503 1150 ---- ---- ---- ---- 11.184 -.129 11.313 1175 ---- ---- ---- ---- 11.000 -.128 11.128 1200 ---- ---- ---- ---- 10.821 -.127 10.948 1225 ---- ---- ---- ---- 10.646 -.126 10.772 1250 ---- ---- ---- ---- 10.474 -.125 10.599 1275 ---- ---- ---- ---- 10.307 -.124 10.431 1300 ---- ---- ---- ---- 10.143 -.123 10.266 1325 ---- ---- ---- ---- 9.983 -.121 10.104 1350 ---- ---- ---- ---- 9.826 -.121 9.947 1375 ---- ---- ---- ---- 9.673 -.119 9.792 1400 ---- ---- ---- ---- 9.522 -.119 9.641 1425 ---- ---- ---- ---- 9.375 -.118 9.493 1450 ---- ---- ---- ---- 9.231 -.116 9.347 1475 ---- ---- ---- ---- 9.090 -.115 9.205 1500 ---- ---- ---- ---- 8.952 -.114 9.066 1525 ---- ---- ---- ---- 8.816 -.113 8.929 1550 ---- ---- ---- ---- 8.683 -.112 8.795 1575 ---- ---- ---- ---- 8.553 -.111 8.664 1600 ---- ---- ---- ---- 8.425 -.110 8.535 1625 ---- ---- ---- ---- 8.300 -.109 8.409 1650 ---- ---- ---- ---- 8.177 -.108 8.285 1675 ---- ---- ---- ---- 8.056 -.107 8.163 1700 ---- ---- ---- ---- 7.938 -.106 8.044 1725 ---- ---- ---- ---- 7.822 -.105 7.927 1750 ---- ---- ---- ---- 7.708 -.104 7.812 1775 ---- ---- ---- ---- 7.596 -.104 7.700 1800 ---- ---- ---- ---- 7.486 -.103 7.589 1825 ---- ---- ---- ---- 7.379 -.102 7.481 1850 ---- ---- ---- ---- 7.273 -.101 7.374 1875 ---- ---- ---- ---- 7.170 -.100 7.270 1900 ---- ---- ---- ---- 7.069 -.099 7.168 1925 ---- ---- ---- ---- 6.970 -.098 7.068 1950 ---- ---- ---- ---- 6.874 -.097 6.971 1975 ---- ---- ---- ---- 6.780 -.096 6.876 2000 ---- ---- ---- ---- 6.688 -.096 6.784 2025 ---- ---- ---- ---- 6.600 -.095 6.695 2050 ---- ---- ---- ---- 6.514 -.094 6.608 2075 ---- ---- ---- ---- 6.431 -.093 6.524 2100 ---- ---- ---- ---- 6.352 -.092 6.444 2125 ---- ---- ---- ---- 6.275 -.092 6.367 2150 ---- ---- ---- ---- 6.202 -.091 6.293 2175 ---- ---- ---- ---- 6.132 -.090 6.222 2200 ---- ---- ---- ---- 6.066 -.089 6.155 2225 ---- ---- ---- ---- 6.003 -.088 6.091 2250 ---- ---- ---- ---- 5.944 -.088 6.032 2275 ---- ---- ---- ---- 5.889 -.087 5.976 2300 ---- ---- ---- ---- 5.837 -.087 5.924 2325 ---- ---- ---- ---- 5.789 -.086 5.875 2350 ---- ---- ---- ---- 5.745 -.085 5.830 2375 ---- ---- ---- ---- 5.703 -.085 5.788 2400 ---- ---- ---- ---- 5.665 -.084 5.749 2425 ---- ---- ---- ---- 5.629 -.084 5.713 2450 ---- ---- ---- ---- 5.596 -.083 5.679 2475 ---- ---- ---- ---- 5.565 -.083 5.648 2500 ---- ---- ---- ---- 5.537 -.082 5.619 2525 ---- ---- ---- ---- 5.510 -.082 5.592 2550 ---- ---- ---- ---- 5.485 -.081 5.566 2575 ---- ---- ---- ---- 5.462 -.080 5.542 2600 ---- ---- ---- ---- 5.440 -.080 5.520 2625 ---- ---- ---- ---- 5.419 -.080 5.499 2650 ---- ---- ---- ---- 5.399 -.080 5.479 2675 ---- ---- ---- ---- 5.380 -.079 5.459 2700 ---- ---- ---- ---- 5.362 -.079 5.441 2725 ---- ---- ---- ---- 5.345 -.079 5.424 2750 ---- ---- ---- ---- 5.329 -.078 5.407 2775 ---- ---- ---- ---- 5.313 -.078 5.391 2800 ---- ---- ---- ---- 5.299 -.077 5.376 2825 ---- ---- ---- ---- 5.285 -.077 5.362 2850 ---- ---- ---- ---- 5.272 -.077 5.349 2875 ---- ---- ---- ---- 5.260 -.076 5.336 2900 ---- ---- ---- ---- 5.248 -.076 5.324 2925 ---- ---- ---- ---- 5.237 -.076 5.313 2950 ---- ---- ---- ---- 5.227 -.076 5.303 2975 ---- ---- ---- ---- 5.218 -.075 5.293 3000 ---- ---- ---- ---- 5.209 -.075 5.284 3025 ---- ---- ---- ---- 5.201 -.075 5.276 3050 ---- ---- ---- ---- 5.193 -.075 5.268 3075 ---- ---- ---- ---- 5.186 -.075 5.261 3100 ---- ---- ---- ---- 5.180 -.074 5.254 3125 ---- ---- ---- ---- 5.174 -.075 5.249 3150 ---- ---- ---- ---- 5.169 -.074 5.243 3175 ---- ---- ---- ---- 5.165 -.074 5.239 3200 ---- ---- ---- ---- 5.161 -.073 5.234 3225 ---- ---- ---- ---- 5.158 -.073 5.231 3250 ---- ---- ---- ---- 5.155 -.073 5.228 3275 ---- ---- ---- ---- 5.153 -.073 5.226 3300 ---- ---- ---- ---- 5.151 -.073 5.224 3325 ---- ---- ---- ---- 5.150 -.072 5.222 3350 ---- ---- ---- ---- 5.149 -.072 5.221 3375 ---- ---- ---- ---- 5.149 -.072 5.221 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3974 5679 100972 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- 80.540B ---- 80.410B 80.570 +.164 80.406 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 UNCH .001 640 1225 ---- ---- ---- ---- .002 +.001 .001 11 1250 ---- ---- ---- ---- .002 +.001 .001 9 1275 ---- ---- ---- ---- .002 +.001 .001 5 1300 .006 .006 .006 .005A .002 UNCH 2 .002 34 1325 ---- ---- ---- ---- .003 +.001 .002 64 1350 ---- ---- ---- ---- .003 +.001 .002 29 1375 ---- ---- ---- ---- .003 UNCH .003 6 1400 ---- ---- ---- ---- .004 +.001 .003 425 1425 ---- ---- ---- ---- .005 +.001 .004 4 1450 ---- ---- ---- ---- .005 +.001 .004 255 1475 ---- ---- ---- ---- .006 +.001 .005 33 1500 ---- ---- ---- ---- .007 +.001 .006 21 795 1525 .014 .014 .010A .010A .008 +.001 1 .007 224 1550 ---- .011B ---- .011B .010 +.001 .009 3 14 1565 ---- .013B ---- .013B .011 +.001 .010 1 1570 ---- .014B ---- .014B .011 +.001 .010 1575 ---- .015B ---- .015B .012 +.002 .010 27 1580 ---- .017B ---- .017B .012 +.001 .011 9 1585 ---- .018B ---- .018B .013 +.002 .011 1 1590 ---- .019B ---- .019B .013 +.001 .012 5 1595 ---- .020B ---- .020B .014 +.002 .012 8 1600 .022 .022 .010 .010 .014 +.001 4 .013 7 1291 1605 ---- .023B ---- .023B .015 +.001 .014 2 1610 ---- .024B ---- .024B .016 +.002 .014 1 1615 ---- .026B ---- .026B .016 +.001 .015 5 1620 ---- .028B ---- .028B .017 +.001 .016 4 1625 ---- .029B ---- .029B .018 +.001 .017 20 1630 ---- .031B ---- .031B .019 +.001 .018 10 1635 ---- .034B ---- .034B .019 UNCH .019 11 1640 ---- .036B ---- .036B .020 UNCH .020 3 1645 ---- .038B ---- .038B .021 UNCH .021 5 1650 .028 .040B .022 .022 .022 UNCH 3 .022 11 503 1655 ---- .043B ---- .043B .024 +.001 .023 5 1660 ---- .046B ---- .046B .025 UNCH .025 5 1665 ---- .048B ---- .048B .026 UNCH .026 10 1670 ---- .051B ---- .051B .027 UNCH .027 4 1675 ---- .054B ---- .054B .029 UNCH .029 13 175 1680 ---- .058B ---- .058B .031 UNCH .031 130 1685 ---- .063B ---- .063B .032 UNCH .032 5 1690 ---- .067B ---- .067B .034 UNCH .034 15 1695 ---- .072B ---- .072B .036 UNCH .036 29 1700 .054 .076B .035 .035 .038 UNCH 117 .038 90 1240 1705 ---- .081B ---- .081B .040 UNCH .040 1 9 1710 ---- .086B ---- .086B .043 UNCH .043 1 14 1715 ---- .092B ---- .092B .045 UNCH .045 9 1720 ---- .097B .047A .097B .048 UNCH .048 1 42 1725 ---- .103B .050A .103B .051 UNCH .051 40 168 1730 .102 .110B .053A .108B .054 UNCH 1 .054 1 10 1735 ---- .117B .055A .117B .057 UNCH .057 1 57 1740 .124 .124 .058A .058A .061 +.001 5 .060 105 1745 ---- .133B .060A .133B .065 +.001 .064 1 56 1750 .100 .142B .065A .065A .069 +.002 79 .067 114 483 1755 ---- .150B .070A .150B .073 +.002 .071 3 215 1760 ---- .160B .074A .160B .078 +.002 .076 3 24 1765 ---- .170B .078A .170B .083 +.003 1 .080 6 8 1770 ---- .180B .083A .180B .088 +.003 .085 1 65 1775 ---- .190B .088A .190B .094 +.004 6 .090 26 171 1780 ---- .202B .093A .202B .100 +.005 .095 69 1785 ---- .214B .099A .214B .106 +.005 .101 11 1790 ---- .227B .106A .227B .113 +.006 .107 1 84 1795 ---- .240B .112A .240B .121 +.008 .113 11 1800 .140 .255B .118A .118A .128 +.008 187 .120 117 1064 1805 ---- .270B ---- .270B .137 +.010 .127 62 1810 .203 .285B .134A .134A .145 +.011 146 .134 302 1815 ---- .299B ---- .299B .155 +.013 .142 5 7 1820 ---- .316B ---- .316B .165 +.015 11 .150 71 1825 .250 .334B .158A .158A .175 +.016 32 .159 22 90 1830 ---- .352B ---- .352B .186 +.018 .168 30 1835 ---- .371B ---- .371B .197 +.019 .178 17 1840 ---- .391B ---- .391B .209 +.021 .188 3 1845 ---- .410B ---- .410B .222 +.023 .199 10 1850 .336 .432B .204 .209B .235 +.025 36 .210 87 289 1855 ---- .455B ---- .455B .249 +.027 .222 16 1860 .420 .478B .232 .238B .263 +.029 3 .234 1 38 1865 ---- .501B ---- .501B .278 +.031 .247 27 1870 .399 .526B .262A .262A .294 +.033 14 .261 1 6 1875 .458 .551B .276A .276A .310 +.035 25 .275 40 145 1880 .400 .577B .292A .292A .327 +.037 12 .290 4 49 1885 ---- .603B ---- .603B .345 +.039 .306 4 8 1890 .568 .631B .325A .325A .363 +.041 1 .322 10 1895 ---- .659B ---- .659B .382 +.042 .340 9 24 1900 .530 .687B .357 .364B .401 +.044 45 .357 55 835 1905 .583 .717B .380A .380A .421 +.045 2 .376 93 1910 .613 .747B .399A .747B .442 +.047 2 .395 5 1915 ---- .778B ---- .778B .464 +.049 .415 4 1920 .602 .810B .441A .534B .487 +.051 10 .436 27 1925 .558 .842B .463A .544B .511 +.054 24 .457 111 347 1930 .585 .872B .484 .497B .535 +.055 50 .480 9 1935 ---- .905B ---- .902B .559 +.057 .502 11 1940 ---- .940B ---- .939B .585 +.059 .526 20 40 1945 .641 .974B .557A .572B .611 +.061 3 .550 80 1950 .628 1.013B .583A .598 .639 +.064 13 .575 197 622 1955 .789 1.046B .609A .609A .667 +.067 4 .600 196 176 1960 .866 1.082B .635A .635A .696 +.070 4 .626 34 1965 .750 1.110B .663A .785B .726 +.073 3 .653 2 1970 ---- 1.121B ---- 1.121B .756 +.075 .681 4 16 1975 ---- 1.197B ---- 1.197B .786 +.077 .709 85 173 1980 .843 1.168B .750A .873B .818 +.080 3 .738 6 27 1985 ---- 1.207B ---- 1.126B .849 +.081 .768 2 27 1990 ---- 1.246B ---- 1.128B .882 +.084 .798 1 66 1995 ---- 1.285B ---- 1.135B .914 +.085 .829 10 12 2000 1.004 1.395B .874A .901 .948 +.088 6 .860 53 855 20000 ---- 180.512B ---- ---- 180.570 +.164 180.406 2005 ---- 1.366B ---- 1.158B .982 +.090 .892 1 2010 ---- 1.408B ---- 1.141B 1.017 +.092 .925 17 2015 ---- 1.449B ---- 1.138B 1.052 +.093 .959 6 2020 ---- 1.491B ---- 1.142B 1.088 +.095 .993 4 2025 ---- 1.601B ---- 1.601B 1.124 +.096 1.028 52 2030 ---- 1.576B ---- 1.135B 1.161 +.098 1.063 24 2035 ---- 1.619B ---- 1.132B 1.198 +.099 1.099 14 2040 ---- 1.662B ---- ---- 1.236 +.100 1.136 8 2045 ---- 1.706B ---- ---- 1.275 +.102 1.173 7 2050 ---- 1.819B ---- 1.817B 1.314 +.104 1.210 243 2055 ---- 1.794B ---- 1.741B 1.353 +.106 1.247 9 2060 ---- 1.839B ---- 1.784B 1.393 +.108 1.285 7 2065 ---- 1.883B ---- 1.829B 1.434 +.111 1.323 7 2070 ---- 1.928B ---- 1.873B 1.474 +.112 1.362 9 2075 1.854 2.041B 1.423A 1.423A 1.515 +.114 2 1.401 27 2080 ---- 2.019B ---- 1.963B 1.557 +.116 1.441 89 2085 ---- 2.065B ---- 2.006B 1.599 +.117 1.482 2090 ---- 2.111B ---- 2.051B 1.641 +.118 1.523 17 2095 ---- 2.157B ---- 2.097B 1.684 +.119 1.565 2 2100 ---- 2.268B ---- 2.268B 1.727 +.120 1.607 206 2105 ---- 2.204B ---- 2.189B 1.770 +.121 1.649 2110 ---- 2.209B ---- 1.742B 1.814 +.122 1.692 2 2115 ---- 2.245B ---- 1.748B 1.858 +.124 1.734 1 2120 ---- 2.191B ---- ---- 1.902 +.124 1.778 4 2125 ---- 2.500B ---- 2.500B 1.946 +.125 1.821 51 2130 ---- 2.227B ---- 1.886B 1.991 +.126 1.865 100 2135 ---- 2.182B ---- ---- 2.036 +.128 1.908 3 2140 ---- 2.229B ---- ---- 2.081 +.129 1.952 3 2145 ---- 2.229B ---- ---- 2.126 +.129 1.997 4 2150 ---- 2.740B ---- 2.740B 2.172 +.131 2.041 1 35 2155 ---- 2.260B ---- ---- 2.218 +.132 2.086 14 2160 ---- 2.234B ---- ---- 2.263 +.132 2.131 7 2165 ---- 2.280B ---- ---- 2.310 +.134 2.176 14 2170 ---- 2.327B ---- ---- 2.356 +.135 2.221 2 2175 2.442 2.979B 2.297A 2.463B 2.402 +.135 1 2.267 2 9 2180 ---- 2.421B ---- ---- 2.449 +.137 2.312 2 2185 ---- 2.469B ---- ---- 2.496 +.138 2.358 7 2190 ---- 2.516B ---- ---- 2.543 +.139 2.404 2195 ---- 2.564B ---- ---- 2.590 +.140 2.450 2200 3.065 3.221B 2.530A 2.530A 2.637 +.140 8 2.497 405 2205 ---- 2.659B ---- 2.545B 2.684 +.141 2.543 2 2210 ---- 2.702B ---- ---- 2.732 +.142 2.590 2215 ---- 2.756B ---- ---- 2.779 +.142 2.637 2220 ---- 2.804B ---- ---- 2.827 +.144 2.683 3 2225 ---- 3.429B ---- 3.429B 2.875 +.145 2.730 111 2230 ---- 2.900B ---- ---- 2.923 +.145 2.778 2235 ---- 2.948B ---- ---- 2.971 +.146 2.825 2240 ---- 2.996B ---- ---- 3.019 +.147 2.872 2245 ---- 3.044B ---- ---- 3.067 +.147 2.920 2250 3.249 3.486B 3.005A 3.005A 3.115 +.148 2 2.967 130 2255 ---- 3.141B ---- ---- 3.163 +.148 3.015 3 2260 ---- 3.189B ---- ---- 3.212 +.149 3.063 2265 ---- 3.238B ---- ---- 3.260 +.150 3.110 3 2270 ---- 3.287B ---- ---- 3.309 +.151 3.158 2 2275 3.449 3.510B 3.246A 3.246A 3.357 +.151 2 3.206 8 59 2280 ---- 3.384B ---- ---- 3.406 +.152 3.254 2 2285 ---- 3.433B ---- ---- 3.454 +.151 3.303 2290 ---- 3.481B ---- ---- 3.503 +.152 3.351 2295 ---- 3.530B ---- ---- 3.552 +.153 3.399 3 2300 ---- 3.584B ---- 3.497B 3.601 +.154 3.447 48 2305 ---- 3.628B ---- ---- 3.649 +.153 3.496 2310 ---- 3.677B ---- ---- 3.698 +.154 3.544 2325 ---- 3.823B ---- ---- 3.845 +.155 3.690 15 2350 ---- 4.074B ---- 3.946B 4.091 +.157 3.934 56 2375 ---- 4.315B ---- ---- 4.337 +.157 4.180 34 2400 ---- 4.569B ---- 4.439B 4.584 +.158 4.426 215 2425 ---- 4.809B ---- 4.673B 4.832 +.160 4.672 17 2450 ---- 5.064B ---- 4.934B 5.079 +.159 4.920 25 2475 ---- 5.305B ---- 5.169B 5.328 +.161 5.167 15 2500 ---- 5.561B ---- 5.570B 5.576 +.160 5.416 463 2525 ---- 5.802B ---- 5.667B 5.825 +.161 5.664 29 2550 ---- 6.061B ---- 5.928B 6.074 +.161 5.913 19 2575 ---- 6.299B ---- 6.164B 6.323 +.161 6.162 8 2600 ---- 6.558B ---- 6.423B 6.572 +.161 6.411 21 2625 ---- 6.798B ---- 6.663B 6.821 +.161 6.660 15 2650 ---- 7.058B ---- 6.926B 7.071 +.162 6.909 13 2675 ---- 7.298B ---- 7.163B 7.321 +.162 7.159 14 2700 ---- 7.554B ---- 7.423B 7.570 +.162 7.408 11 2725 ---- 7.797B ---- 7.662B 7.820 +.162 7.658 17 2750 ---- 8.054B ---- 7.925B 8.070 +.162 7.908 17 2775 ---- 8.297B ---- 8.163B 8.320 +.163 8.157 2 2800 ---- 8.558B ---- 8.425B 8.570 +.163 8.407 24 2825 ---- 8.797B ---- 8.662B 8.820 +.163 8.657 4 2850 ---- 9.057B ---- 8.925B 9.070 +.164 8.906 3 2875 ---- 9.297B ---- 9.162B 9.320 +.164 9.156 4 2900 ---- 9.557B ---- 9.425B 9.570 +.164 9.406 1 2925 ---- 9.797B ---- 9.662B 9.820 +.164 9.656 2950 ---- 10.053B ---- 9.925B 10.070 +.164 9.906 2975 ---- 10.297B ---- 10.162B 10.320 +.164 10.156 3000 ---- 10.553B ---- 10.422B 10.570 +.164 10.406 46 3025 ---- 10.797B ---- 10.662B 10.820 +.164 10.656 3050 ---- 11.053B ---- 10.925B 11.070 +.164 10.906 3075 ---- 11.297B ---- 11.162B 11.320 +.164 11.156 3100 ---- 11.557B ---- 11.425B 11.570 +.164 11.406 3125 ---- 11.797B ---- 11.662B 11.820 +.164 11.656 3150 ---- 12.053B ---- 11.924B 12.070 +.164 11.906 3175 ---- 12.296B ---- 12.162B 12.320 +.164 12.156 3200 ---- 12.553B ---- 12.425B 12.570 +.164 12.406 3225 ---- 12.796B ---- 12.662B 12.820 +.164 12.656 3250 ---- 13.053B ---- 12.925B 13.070 +.164 12.906 3275 ---- 13.296B ---- 13.162B 13.320 +.164 13.156 15 3300 ---- 13.552B ---- 13.424B 13.570 +.164 13.406 3325 ---- 13.796B ---- 13.661B 13.820 +.164 13.656 3350 ---- 14.052B ---- 13.924B 14.070 +.164 13.906 3375 ---- 14.295B ---- 14.161B 14.320 +.164 14.156 3400 ---- 14.552B ---- 14.424B 14.570 +.164 14.406 3425 ---- 14.796B ---- 14.661B 14.820 +.164 14.656 3450 ---- 15.052B ---- 14.924B 15.070 +.164 14.906 3475 ---- 15.295B ---- 15.161B 15.320 +.164 15.156 3500 ---- 15.552B ---- 15.424B 15.570 +.164 15.406 3525 ---- 15.795B ---- 15.661B 15.820 +.164 15.656 3550 ---- 16.051B ---- 15.924B 16.070 +.164 15.906 3575 ---- 16.295B ---- 16.161B 16.320 +.164 16.156 3600 ---- 16.551B ---- 16.423B 16.570 +.164 16.406 3625 ---- 16.795B ---- 16.661B 16.820 +.164 16.656 3650 ---- 17.052B ---- 16.924B 17.070 +.164 16.906 3675 ---- 17.295B ---- 17.161B 17.320 +.164 17.156 3700 ---- 17.551B ---- 17.423B 17.570 +.164 17.406 3725 ---- 17.795B ---- 17.661B 17.820 +.164 17.656 3750 ---- 18.051B ---- 17.923B 18.070 +.164 17.906 3775 ---- 18.295B ---- 18.161B 18.320 +.164 18.156 3800 ---- 18.551B ---- 18.423B 18.570 +.164 18.406 3825 ---- 18.794B ---- 18.660B 18.820 +.164 18.656 3850 ---- 19.051B ---- 18.923B 19.070 +.164 18.906 3875 ---- 19.294B ---- 19.160B 19.320 +.164 19.156 3900 ---- 19.550B ---- 19.423B 19.570 +.164 19.406 3925 ---- 19.794B ---- 19.660B 19.820 +.164 19.656 3950 ---- 20.050B ---- 19.923B 20.070 +.164 19.906 3975 ---- 20.294B ---- 20.160B 20.320 +.164 20.156 4000 ---- 20.550B ---- 20.422B 20.570 +.164 20.406 4025 ---- 20.794B ---- 20.660B 20.820 +.164 20.656 4050 ---- 21.050B ---- 20.922B 21.070 +.164 20.906 4100 ---- 21.550B ---- 21.422B 21.570 +.164 21.406 4200 ---- 22.550B ---- 22.422B 22.570 +.164 22.406 4300 ---- 23.550B ---- 23.423B 23.570 +.164 23.406 4400 ---- 24.549B ---- 24.422B 24.570 +.164 24.406 4500 ---- 25.549B ---- 25.422B 25.570 +.164 25.406 4600 ---- 26.549B ---- 26.421B 26.570 +.164 26.406 5000 ---- 30.551B ---- 30.420B 30.570 +.164 30.406 6000 ---- 40.547B ---- 40.416B 40.570 +.164 40.406 7000 ---- 50.544B ---- 50.414B 50.570 +.164 50.406 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 60.542B ---- 60.413B 60.570 +.164 60.406 825 ---- ---- ---- ---- .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 UNCH .001 4 10000 ---- ---- ---- ---- 80.422 +.169 80.253 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 UNCH .002 18 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .003 +.001 .002 1 1125 ---- ---- ---- ---- .004 +.001 .003 9 1150 ---- ---- ---- ---- .004 UNCH .004 9 1175 ---- ---- ---- ---- .005 +.001 .004 1200 ---- ---- ---- ---- .006 +.001 .005 6 1225 ---- ---- ---- ---- .007 +.001 .006 1250 ---- ---- ---- ---- .008 +.001 .007 1275 ---- ---- ---- ---- .010 +.001 .009 1300 ---- .011B ---- .011B .012 +.002 .010 40 1325 ---- .013B ---- .013B .014 +.002 .012 3 1350 ---- .016B ---- .016B .016 +.002 .014 2 14 1375 ---- .020B ---- .020B .019 +.002 .017 3 1400 ---- .024B ---- .024B .021 +.001 1 .020 3 40 1425 ---- .029B ---- .029B .025 +.002 .023 15 1450 ---- .035B ---- .035B .029 +.001 1 .028 3 1475 ---- .042B ---- .042B .034 +.001 .033 1 25 1500 ---- .050B ---- .050B .039 UNCH 5 .039 5 23 1525 ---- .061B ---- .061B .046 UNCH .046 15 1550 ---- .074B ---- .074B .054 -.001 1 .055 4 24 1575 .082 .090B .066A .090B .065 UNCH 1 .065 1 6 1600 .101 .111B .078A .111B .077 UNCH 3 .077 4 533 1625 ---- .135B ---- .135B .093 +.001 .092 1 17 1630 ---- .140B ---- .140B .097 +.001 1 .096 1 1635 ---- .146B ---- .146B .101 +.002 .099 1640 ---- .152B ---- .152B .104 +.001 .103 1 1645 ---- .158B ---- .158B .108 +.002 .106 1650 ---- .164B .109A .164B .113 +.003 .110 8 25 1655 ---- .171B ---- .171B .117 +.003 .114 2 3 1660 ---- .178B ---- .178B .122 +.004 .118 12 1665 ---- .185B ---- .185B .126 +.004 .122 1670 ---- .193B ---- .193B .131 +.004 .127 1675 .143 .201B .132A .132A .136 +.005 4 .131 4 29 1680 ---- .209B ---- .209B .142 +.006 .136 2 1685 ---- .217B ---- .217B .147 +.006 .141 1 3 1690 ---- .226B ---- .226B .153 +.007 .146 1 1695 ---- .235B ---- .235B .159 +.008 .151 9 1700 .205 .244B .159A .159A .165 +.009 172 .156 134 182 1705 ---- .254B ---- .254B .172 +.010 .162 8 1710 ---- .264B ---- .264B .179 +.012 2 .167 11 1715 ---- .274B ---- .274B .186 +.013 1 .173 10 1720 ---- .285B ---- .285B .193 +.014 .179 2 1725 ---- .296B ---- .296B .201 +.015 1 .186 14 1730 ---- .308B ---- .308B .208 +.016 1 .192 1 1735 ---- .320B ---- .320B .217 +.018 .199 12 1740 ---- .332B ---- .332B .225 +.019 2 .206 1 2 1745 ---- .344B ---- .344B .234 +.020 .214 1750 ---- .357B ---- .357B .243 +.022 6 .221 7 52 1755 ---- .370B ---- .370B .252 +.023 .229 1 1760 ---- .385B ---- .385B .262 +.024 .238 1 1765 ---- .400B ---- .400B .273 +.026 .247 1770 ---- .413B ---- .413B .283 +.027 .256 7 1775 ---- .430B ---- .430B .294 +.028 14 .266 1 45 1780 ---- .444B ---- .444B .306 +.030 .276 1 74 1785 .310 .462B .298A .298A .317 +.030 3 .287 18 1790 ---- .478B ---- .478B .329 +.031 .298 180 180 1795 ---- .493B ---- .493B .342 +.033 .309 6 19 1800 .400 .511B .334A .334A .354 +.034 31 .320 83 518 1805 ---- .528B ---- .528B .367 +.035 .332 19 1810 ---- .547B ---- .547B .381 +.037 .344 1815 ---- .565B ---- .565B .395 +.039 .356 10 1820 ---- .586B ---- .586B .409 +.040 .369 3 1825 ---- .606B ---- .606B .423 +.041 4 .382 2 12 1830 ---- .626B ---- .626B .439 +.043 .396 2 1835 ---- .648B ---- .648B .454 +.044 .410 1 1840 ---- .669B ---- .669B .470 +.046 2 .424 1845 ---- .691B ---- .691B .486 +.047 .439 1850 .520 .713B .473A .473A .503 +.049 32 .454 7 132 1855 ---- .736B ---- .736B .520 +.050 .470 27 1860 ---- .760B ---- .760B .538 +.052 .486 15 1865 .527 .784B .527 .528B .557 +.054 1 .503 3 2 1870 ---- .808B ---- .808B .575 +.055 .520 2 1875 ---- .833B ---- .833B .595 +.057 5 .538 7 1880 ---- .858B ---- .858B .614 +.058 .556 24 1885 ---- .884B ---- .884B .635 +.060 .575 1890 ---- .910B ---- .910B .655 +.061 .594 2 1895 ---- .936B ---- .936B .676 +.063 .613 20 20 1900 ---- .964B ---- .964B .698 +.065 48 .633 36 1905 ---- .991B ---- .991B .720 +.066 .654 15 1910 ---- 1.019B ---- 1.019B .742 +.067 .675 1915 ---- 1.047B ---- 1.047B .765 +.069 .696 15 1920 ---- 1.076B ---- 1.076B .788 +.070 .718 14 17 1925 ---- 1.105B ---- 1.105B .812 +.072 4 .740 6 44 1930 ---- 1.135B ---- 1.135B .836 +.073 .763 6 1935 ---- 1.165B ---- 1.165B .860 +.073 .787 8 1940 ---- 1.196B ---- 1.196B .886 +.076 .810 4 1945 .890 1.227B .864A .895B .911 +.077 2 .834 17 1950 ---- 1.258B ---- 1.258B .937 +.078 11 .859 107 1955 .910 1.290B .910 .926B .964 +.080 35 .884 10 1960 ---- 1.322B ---- 1.322B .991 +.081 .910 5 1965 ---- 1.354B ---- 1.354B 1.018 +.082 .936 2 1970 1.023 1.387B .994A 1.028B 1.046 +.084 2 .962 1975 ---- 1.421B ---- 1.421B 1.074 +.085 1 .989 3 1980 ---- 1.450B ---- 1.449B 1.103 +.087 1.016 4 1985 ---- 1.485B ---- 1.483B 1.132 +.088 1.044 2 4 1990 ---- 1.519B ---- 1.518B 1.161 +.089 1.072 1995 ---- 1.554B ---- 1.553B 1.191 +.090 1.101 2 2000 ---- 1.593B ---- 1.593B 1.221 +.091 37 1.130 2 17 2005 ---- 1.625B ---- 1.622B 1.252 +.092 1.160 4 2010 ---- 1.662B ---- 1.658B 1.283 +.093 1.190 4 2015 ---- 1.698B ---- 1.694B 1.314 +.094 1.220 7 2020 ---- 1.735B ---- 1.731B 1.346 +.095 1.251 2 2025 ---- 1.774B ---- 1.774B 1.379 +.096 1.283 2 13 2030 ---- 1.809B ---- 1.805B 1.411 +.097 1.314 3 6 2035 ---- 1.847B ---- 1.843B 1.445 +.099 1.346 12 2040 ---- 1.869B ---- 1.862B 1.478 +.099 1.379 6 2045 ---- 1.879B ---- 1.875B 1.512 +.101 1.411 11 2050 ---- 1.965B ---- 1.963B 1.546 +.101 1.445 50 2055 ---- 1.930B ---- 1.895B 1.581 +.103 1.478 2 2060 1.669 1.970B 1.545A 1.545A 1.616 +.104 3 1.512 4 2065 ---- 2.009B ---- 1.888B 1.651 +.105 1.546 1 2070 ---- 2.049B ---- 1.911B 1.687 +.107 1.580 30 2075 ---- 2.162B ---- 2.162B 1.723 +.108 1.615 4 2080 ---- 2.131B ---- 1.933B 1.759 +.109 1.650 2 2085 ---- 2.170B ---- 1.933B 1.796 +.110 1.686 3 3 2090 ---- 2.212B ---- 1.943B 1.833 +.112 1.721 3 14 2095 ---- 2.253B ---- 1.941B 1.870 +.113 1.757 2 2100 ---- 2.366B ---- 2.366B 1.908 +.114 1.794 5 2105 ---- 2.336B ---- 1.938B 1.946 +.115 1.831 89 2110 ---- 2.378B ---- 1.929B 1.984 +.116 1.868 1 2115 ---- 2.420B ---- 1.925B 2.023 +.118 1.905 2120 ---- 2.463B ---- ---- 2.061 +.118 1.943 2125 ---- 2.576B ---- 2.576B 2.101 +.120 1.981 2 2130 ---- 2.548B ---- ---- 2.140 +.121 2.019 2135 ---- 2.591B ---- ---- 2.180 +.123 2.057 2140 ---- 2.634B ---- ---- 2.219 +.123 2.096 7 2145 ---- 2.678B ---- ---- 2.260 +.125 2.135 2150 ---- 2.792B ---- 2.792B 2.300 +.125 2.175 1 2155 ---- 2.765B ---- ---- 2.341 +.127 2.214 2160 ---- 2.809B ---- ---- 2.382 +.128 2.254 2165 ---- 2.853B ---- ---- 2.423 +.129 2.294 2170 ---- 2.897B ---- ---- 2.464 +.129 2.335 2 2175 ---- 3.011B ---- 3.011B 2.506 +.131 2.375 2 2180 ---- 2.986B ---- ---- 2.547 +.131 2.416 2185 ---- 3.031B ---- ---- 2.589 +.132 2.457 2190 ---- 3.076B ---- ---- 2.631 +.133 2.498 2195 ---- 3.121B ---- ---- 2.674 +.134 2.540 2200 ---- 3.236B ---- 3.236B 2.716 +.135 2.581 14 2205 ---- 3.211B ---- ---- 2.759 +.136 2.623 3 2210 ---- 3.257B ---- ---- 2.802 +.137 2.665 2 2215 ---- 3.302B ---- ---- 2.845 +.137 2.708 2220 ---- 3.348B ---- ---- 2.888 +.138 2.750 2225 ---- 3.462B ---- 3.462B 2.931 +.138 2.793 12 2230 ---- 3.439B ---- ---- 2.975 +.139 2.836 2235 ---- 3.485B ---- 3.325B 3.019 +.140 2.879 2240 ---- 3.531B ---- 3.370B 3.063 +.141 2.922 2245 ---- 3.577B ---- 3.416B 3.107 +.141 2.966 2250 ---- 3.691B ---- 3.691B 3.151 +.142 3.009 3 2255 ---- 3.670B ---- 3.506B 3.196 +.143 3.053 2260 ---- 3.716B ---- 3.552B 3.240 +.143 3.097 2265 ---- 3.763B ---- 3.597B 3.285 +.143 3.142 2270 ---- 3.809B ---- 3.644B 3.330 +.144 3.186 2275 ---- 3.924B ---- 3.924B 3.375 +.144 3.231 1 2280 ---- 3.867B ---- 3.733B 3.421 +.146 3.275 2 2285 ---- 3.896B ---- ---- 3.466 +.146 3.320 2290 ---- 3.900B ---- ---- 3.512 +.147 3.365 2295 ---- 3.920B ---- ---- 3.557 +.147 3.410 1 2300 ---- 4.157B ---- 4.157B 3.603 +.148 3.455 6 2305 ---- 3.887B ---- ---- 3.649 +.149 3.500 2 2310 ---- 3.931B ---- ---- 3.695 +.150 3.545 2315 ---- 3.952B ---- ---- 3.741 +.150 3.591 2320 ---- 3.939B ---- ---- 3.787 +.151 3.636 2325 ---- 4.393B ---- 4.393B 3.833 +.151 3.682 1 2350 ---- 4.631B ---- 4.631B 4.065 +.154 3.911 3 2375 ---- 4.870B ---- 4.870B 4.300 +.157 4.143 7 2400 ---- 5.110B ---- 5.108B 4.536 +.158 4.378 23 2425 ---- 5.351B ---- 5.351B 4.774 +.159 4.615 12 2450 ---- 5.594B ---- 5.594B 5.013 +.160 4.853 4 2475 ---- 5.836B ---- 5.836B 5.253 +.161 5.092 5 2500 ---- 6.080B ---- 6.080B 5.494 +.161 5.333 5 2525 ---- 6.312B ---- 6.312B 5.736 +.162 5.574 9 2550 ---- 6.429B ---- 6.428B 5.979 +.163 5.816 1 2575 ---- 6.544B ---- 6.544B 6.223 +.164 6.059 1 2600 ---- 6.632B ---- 6.632B 6.467 +.164 6.303 2625 ---- 6.670B ---- 6.557B 6.712 +.165 6.547 2 2650 ---- 6.929B ---- ---- 6.957 +.165 6.792 2675 ---- 7.160B ---- ---- 7.203 +.165 7.038 3 2700 ---- 7.420B ---- 7.284B 7.449 +.166 7.283 1 2725 ---- 7.652B ---- 7.538B 7.695 +.165 7.530 4 2750 ---- 7.913B ---- 7.782B 7.942 +.166 7.776 1 2775 ---- ---- ---- ---- 8.189 +.166 8.023 1 2800 ---- 8.311B ---- ---- 8.437 +.167 8.270 1 2825 ---- ---- ---- ---- 8.685 +.167 8.518 2850 ---- ---- ---- ---- 8.933 +.167 8.766 2875 ---- ---- ---- ---- 9.181 +.167 9.014 1 2900 ---- ---- ---- ---- 9.429 +.167 9.262 3 2925 ---- ---- ---- ---- 9.678 +.168 9.510 1 2950 ---- ---- ---- ---- 9.927 +.168 9.759 2975 ---- ---- ---- ---- 10.176 +.168 10.008 1 3000 ---- ---- ---- ---- 10.425 +.168 10.257 3025 ---- ---- ---- ---- 10.674 +.168 10.506 1 3050 ---- ---- ---- ---- 10.923 +.168 10.755 3075 ---- ---- ---- ---- 11.173 +.169 11.004 3100 ---- ---- ---- ---- 11.422 +.168 11.254 1 3125 ---- ---- ---- ---- 11.672 +.169 11.503 3150 ---- ---- ---- ---- 11.922 +.169 11.753 3250 ---- ---- ---- ---- 12.922 +.169 12.753 3300 ---- ---- ---- ---- 13.422 +.169 13.253 3400 ---- ---- ---- ---- 14.422 +.169 14.253 3500 ---- ---- ---- ---- 15.422 +.169 15.253 3600 ---- ---- ---- ---- 16.422 +.169 16.253 3700 ---- ---- ---- ---- 17.422 +.169 17.253 3800 ---- ---- ---- ---- 18.422 +.169 18.253 3900 ---- ---- ---- ---- 19.422 +.169 19.253 4000 ---- ---- ---- ---- 20.422 +.169 20.253 4200 ---- ---- ---- ---- 22.422 +.169 22.253 4500 ---- ---- ---- ---- 25.422 +.169 25.253 5000 ---- ---- ---- ---- 30.422 +.169 30.253 6000 ---- ---- ---- ---- 40.422 +.169 40.253 7000 ---- ---- ---- ---- 50.422 +.169 50.253 775 ---- ---- ---- ---- .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 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .009 UNCH .009 1075 ---- ---- ---- ---- .010 UNCH .010 1100 ---- ---- ---- ---- .011 UNCH .011 1125 ---- ---- ---- ---- .013 UNCH .013 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .016 UNCH .016 1200 ---- ---- ---- ---- .018 UNCH .018 3 1225 ---- ---- ---- ---- .020 UNCH .020 1 1250 ---- .025B ---- .025B .023 UNCH .023 3 1275 ---- .028B ---- .028B .026 UNCH .026 2 1300 ---- .033B ---- .033B .030 UNCH .030 9 1325 ---- .038B ---- .038B .034 UNCH .034 2 1350 ---- .044B ---- .044B .039 UNCH .039 14 1375 ---- .052B ---- .052B .045 UNCH 1 .045 3 1400 ---- .060B ---- .060B .051 UNCH .051 7 1425 ---- .070B ---- .070B .059 +.001 .058 11 1450 ---- .082B ---- .082B .068 +.001 .067 5 1475 ---- .097B ---- .097B .078 +.001 1 .077 1 1500 ---- .115B ---- .115B .090 +.002 .088 6 1525 ---- .134B ---- .134B .104 +.003 .101 3 1550 ---- .157B ---- .157B .121 +.004 1 .117 1 124 1575 ---- .185B ---- .185B .140 +.005 .135 2 1600 .149 .217B .149 .151B .164 +.007 4 .157 1 190 1625 ---- .255B ---- .255B .191 +.009 .182 8 1650 ---- .299B ---- .299B .223 +.012 .211 1 117 1675 ---- .349B ---- .349B .260 +.015 .245 9 1700 ---- .407B ---- .407B .303 +.019 .284 155 1725 ---- .473B ---- .473B .352 +.022 .330 35 1730 ---- .488B ---- .488B .363 +.024 .339 1735 ---- .502B ---- .502B .374 +.025 .349 1740 ---- .517B ---- .517B .385 +.025 .360 1745 ---- .532B ---- .532B .397 +.027 .370 1750 ---- .548B ---- .548B .409 +.028 .381 52 1755 ---- .564B ---- .564B .421 +.028 .393 1760 ---- .581B ---- .581B .434 +.030 .404 1765 ---- .598B ---- .598B .446 +.030 .416 5 1770 ---- .615B ---- .615B .460 +.032 .428 1775 ---- .630B ---- .630B .473 +.033 .440 3 1780 ---- .648B ---- .648B .487 +.034 .453 1785 ---- .667B ---- .667B .501 +.035 .466 1790 ---- .685B ---- .685B .516 +.036 .480 1795 ---- .705B ---- .705B .531 +.038 .493 1800 ---- .724B ---- .724B .546 +.039 5 .507 1 285 1805 ---- .744B ---- .744B .562 +.040 .522 1810 ---- .764B ---- .764B .578 +.041 .537 1815 ---- .785B ---- .785B .594 +.042 .552 1820 ---- .806B ---- .806B .611 +.044 .567 1825 ---- .828B ---- .828B .628 +.045 .583 2 47 1830 ---- .850B ---- .850B .645 +.046 .599 1835 ---- .872B ---- .872B .663 +.047 .616 1840 ---- .895B ---- .895B .681 +.048 .633 1845 ---- .918B ---- .918B .700 +.050 .650 1850 ---- .942B ---- .942B .719 +.051 3 .668 34 1855 ---- .966B ---- .966B .738 +.052 .686 1860 ---- .990B ---- .990B .758 +.054 .704 1865 ---- 1.015B ---- 1.015B .778 +.055 .723 1870 ---- 1.040B ---- 1.040B .799 +.056 .743 1875 ---- 1.065B ---- 1.065B .820 +.058 .762 2 27 1880 ---- 1.091B ---- 1.091B .841 +.059 .782 1885 ---- 1.117B ---- 1.117B .862 +.060 .802 1890 1.122 1.144B .847A 1.130B .884 +.061 1 .823 1 1895 ---- 1.171B ---- 1.171B .907 +.063 .844 1900 ---- 1.198B ---- 1.198B .930 +.064 .866 18 1905 ---- 1.226B ---- 1.226B .953 +.065 .888 1910 ---- 1.254B ---- 1.254B .976 +.066 .910 1915 ---- 1.283B ---- 1.283B 1.000 +.067 .933 1920 ---- 1.311B ---- 1.311B 1.025 +.069 .956 1925 ---- 1.340B ---- 1.340B 1.049 +.070 .979 1 1930 ---- 1.370B ---- 1.370B 1.074 +.071 1.003 1935 ---- 1.400B ---- 1.400B 1.100 +.073 1.027 1940 ---- 1.430B ---- 1.430B 1.126 +.074 1.052 1945 ---- 1.460B ---- 1.460B 1.152 +.075 1.077 1950 ---- 1.491B ---- 1.491B 1.178 +.076 1.102 2 25 1955 ---- 1.522B ---- 1.522B 1.205 +.077 1.128 1960 ---- 1.554B ---- 1.554B 1.233 +.079 1.154 1965 ---- 1.586B ---- 1.586B 1.260 +.080 1.180 1970 ---- 1.618B ---- 1.618B 1.288 +.081 1.207 1975 ---- 1.650B ---- 1.650B 1.317 +.083 1.234 13 1980 ---- 1.683B ---- 1.683B 1.345 +.083 1.262 1985 ---- 1.716B ---- 1.716B 1.374 +.084 1.290 1990 ---- 1.749B ---- 1.749B 1.404 +.086 1.318 1995 ---- 1.784B ---- 1.784B 1.434 +.087 1.347 2000 ---- 1.818B ---- 1.818B 1.464 +.088 1.376 34 2005 ---- 1.853B ---- 1.853B 1.494 +.089 1.405 2010 ---- 1.882B ---- 1.872B 1.525 +.090 1.435 2015 ---- 1.917B ---- 1.907B 1.556 +.091 1.465 2020 ---- 1.953B ---- 1.944B 1.588 +.093 1.495 2025 ---- 1.993B ---- 1.993B 1.619 +.093 1.526 2 2030 ---- 2.024B ---- 2.022B 1.651 +.094 1.557 2035 ---- 2.060B ---- 2.058B 1.684 +.096 1.588 2040 ---- 2.097B ---- 2.095B 1.717 +.097 1.620 2045 ---- 2.134B ---- 2.116B 1.750 +.098 1.652 2050 ---- 2.175B ---- 2.175B 1.783 +.099 1.684 8 2055 ---- 2.208B ---- 2.206B 1.817 +.100 1.717 2060 ---- 2.245B ---- 2.243B 1.851 +.101 1.750 2065 ---- 2.283B ---- 2.281B 1.885 +.102 1.783 2070 ---- 2.321B ---- 2.319B 1.919 +.103 1.816 2075 ---- 2.360B ---- 2.359B 1.954 +.104 1.850 3 2080 ---- 2.385B ---- 2.384B 1.989 +.105 1.884 2085 ---- 2.403B ---- 2.402B 2.025 +.106 1.919 2090 ---- 2.417B ---- 2.416B 2.060 +.107 1.953 2095 ---- 2.428B ---- 2.411B 2.096 +.108 1.988 2100 ---- 2.558B ---- 2.558B 2.132 +.108 2.024 2105 ---- 2.507B ---- 2.437B 2.169 +.110 2.059 2110 ---- 2.548B ---- 2.442B 2.205 +.110 2.095 2115 ---- 2.588B ---- 2.453B 2.242 +.111 2.131 2120 ---- 2.629B ---- 2.455B 2.280 +.113 2.167 2125 ---- 2.758B ---- 2.758B 2.317 +.113 2.204 14 2130 ---- 2.710B ---- 2.493B 2.355 +.115 2.240 2135 ---- 2.751B ---- 2.500B 2.393 +.116 2.277 2140 ---- 2.792B ---- 2.502B 2.431 +.116 2.315 2145 ---- 2.834B ---- 2.514B 2.469 +.117 2.352 2150 ---- 2.964B ---- 2.964B 2.508 +.118 2.390 3 2155 ---- 2.918B ---- ---- 2.546 +.118 2.428 2160 ---- 2.959B ---- ---- 2.585 +.119 2.466 2165 ---- 3.002B ---- ---- 2.625 +.121 2.504 2170 ---- 3.044B ---- ---- 2.664 +.121 2.543 2175 ---- 3.173B ---- 3.173B 2.704 +.122 2.582 1 2180 ---- 3.129B ---- ---- 2.744 +.123 2.621 2185 ---- 3.172B ---- ---- 2.784 +.124 2.660 2200 ---- 3.388B ---- 3.388B 2.905 +.126 2.779 8 2225 ---- 3.605B ---- 3.605B 3.111 +.130 2.981 4 2250 ---- 3.826B ---- 3.826B 3.321 +.133 3.188 4 2275 ---- 4.050B ---- 4.050B 3.535 +.136 3.399 1 2300 ---- 4.276B ---- 4.276B 3.752 +.139 3.613 6 2325 ---- 4.503B ---- 4.501B 3.973 +.142 3.831 2350 ---- 4.736B ---- 4.736B 4.196 +.144 4.052 2375 ---- 4.967B ---- 4.967B 4.422 +.147 4.275 2 2400 ---- 5.201B ---- 5.201B 4.650 +.148 4.502 1 2425 ---- 5.436B ---- 5.436B 4.880 +.150 4.730 2450 ---- 5.670B ---- 5.670B 5.112 +.152 4.960 2475 ---- 5.910B ---- 5.910B 5.345 +.153 5.192 2500 ---- 6.149B ---- 6.147B 5.581 +.155 5.426 2 2525 ---- 6.385B ---- 6.383B 5.817 +.156 5.661 2 2550 ---- 6.630B ---- 6.630B 6.055 +.158 5.897 2575 ---- 6.870B ---- 6.870B 6.293 +.159 6.134 2600 ---- 7.113B ---- 7.113B 6.533 +.161 6.372 2625 ---- 7.355B ---- 7.355B 6.773 +.161 6.612 2650 ---- 7.599B ---- 7.597B 7.015 +.163 6.852 2675 ---- 7.842B ---- 7.842B 7.257 +.164 7.093 2700 7.930 8.087B 7.400A 8.026B 7.499 +.165 2 7.334 2725 ---- 8.331B ---- 8.330B 7.742 +.166 7.576 2750 ---- 8.556B ---- 8.556B 7.986 +.167 7.819 2775 ---- 8.676B ---- 8.676B 8.230 +.167 8.063 2800 ---- 8.796B ---- 8.796B 8.475 +.168 8.307 2825 ---- 8.929B ---- 8.929B 8.720 +.169 8.551 2850 ---- 9.024B ---- 9.024B 8.965 +.169 8.796 1 2875 ---- 9.170B ---- 9.056B 9.211 +.170 9.041 2900 ---- 9.432B ---- 9.301B 9.457 +.170 9.287 2925 ---- 9.661B ---- ---- 9.703 +.170 9.533 1 2950 ---- 9.913B ---- 9.786B 9.950 +.171 9.779 2975 ---- 10.154B ---- ---- 10.196 +.170 10.026 3000 ---- 10.417B ---- 10.279B 10.443 +.170 10.273 3025 ---- 10.648B ---- ---- 10.691 +.171 10.520 3050 ---- 10.911B ---- 10.775B 10.938 +.170 10.768 3075 ---- 11.143B ---- ---- 11.186 +.170 11.016 3100 ---- 11.407B ---- 11.268B 11.434 +.170 11.264 3125 ---- 11.639B ---- ---- 11.682 +.170 11.512 4 3200 ---- 12.399B ---- 12.261B 12.428 +.170 12.258 2 3400 ---- ---- ---- ---- 14.422 +.169 14.253 2 3500 ---- ---- ---- ---- 15.422 +.169 15.253 3600 ---- ---- ---- ---- 16.422 +.169 16.253 3800 ---- ---- ---- ---- 18.422 +.169 18.253 4000 ---- ---- ---- ---- 20.422 +.169 20.253 4500 ---- ---- ---- ---- 25.422 +.169 25.253 5000 ---- ---- ---- ---- 30.422 +.169 30.253 5500 ---- ---- ---- ---- 35.422 +.169 35.253 6000 ---- ---- ---- ---- 40.422 +.169 40.253 6500 ---- ---- ---- ---- 45.422 +.169 45.253 7000 ---- ---- ---- ---- 50.422 +.169 50.253 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .012 UNCH .012 10000 ---- ---- ---- ---- 80.422 +.169 80.253 1025 ---- ---- ---- ---- .013 UNCH .013 1050 ---- ---- ---- ---- .015 UNCH .015 1075 ---- ---- ---- ---- .017 UNCH .017 1100 ---- ---- ---- ---- .020 UNCH .020 11 1125 ---- ---- ---- ---- .023 UNCH .023 1150 ---- ---- ---- ---- .026 UNCH .026 1 1175 ---- ---- ---- ---- .029 UNCH .029 5 1200 ---- ---- ---- ---- .033 UNCH .033 19 1225 ---- .038B ---- .038B .037 UNCH .037 230 1250 ---- .046B ---- .046B .042 UNCH .042 11 1275 ---- .051B ---- .051B .047 UNCH .047 1300 ---- .058B ---- .058B .053 UNCH .053 245 1325 ---- .067B ---- .067B .060 UNCH .060 2 1350 ---- .077B ---- .077B .068 UNCH .068 6 1375 ---- .088B ---- .088B .077 +.001 .076 5 1400 ---- .101B ---- .101B .087 UNCH .087 110 1425 ---- .117B ---- .117B .099 +.001 .098 3 1450 ---- .135B ---- .135B .112 +.001 .111 91 1475 ---- .156B ---- .156B .128 +.002 .126 7 1500 ---- .180B ---- .180B .146 +.003 .143 315 1525 ---- .207B ---- .207B .166 +.003 .163 13 1550 ---- .239B ---- .239B .190 +.005 .185 1 261 1575 ---- .276B ---- .276B .218 +.007 .211 26 1600 ---- .317B ---- .317B .249 +.008 1 .241 45 1625 .276 .364B .276 .276 .285 +.011 1 .274 75 1650 ---- .418B ---- .418B .327 +.015 .312 5 163 1675 ---- .478B ---- .478B .374 +.018 .356 10 1700 .510 .545B .414A .523B .427 +.022 5 .405 1 180 1725 ---- .621B ---- .621B .486 +.026 .460 35 1750 ---- .705B ---- .705B .553 +.031 .522 129 1775 ---- .794B ---- .794B .628 +.037 1 .591 4 1800 ---- .896B ---- .896B .710 +.042 2 .668 361 1825 ---- 1.006B ---- 1.006B .800 +.047 .753 32 1850 ---- 1.124B ---- 1.124B .899 +.053 .846 24 1875 ---- 1.252B ---- 1.252B 1.006 +.059 .947 75 1900 ---- 1.387B ---- 1.387B 1.122 +.065 1.057 10 86 1925 ---- 1.531B ---- 1.531B 1.246 +.071 1.175 46 1950 ---- 1.682B ---- 1.682B 1.378 +.076 2 1.302 5 121 1975 ---- 1.840B ---- 1.840B 1.517 +.080 1.437 2 32 2000 ---- 2.005B ---- 2.005B 1.665 +.086 35 1.579 15 205 2025 ---- 2.179B ---- 2.179B 1.820 +.091 1.729 3 2050 ---- 2.357B ---- 2.357B 1.981 +.094 1.887 9 2075 ---- 2.541B ---- 2.541B 2.149 +.098 1 2.051 1 6 2100 ---- 2.731B ---- 2.731B 2.324 +.103 2.221 112 2125 ---- 2.926B ---- 2.926B 2.504 +.106 2.398 10 2150 ---- 3.125B ---- 3.125B 2.690 +.110 2.580 154 2175 ---- 3.330B ---- 3.330B 2.880 +.112 2.768 1 2200 ---- 3.538B ---- 3.538B 3.076 +.116 2.960 80 2225 ---- 3.750B ---- 3.747B 3.276 +.118 3.158 3 2250 ---- 3.965B ---- 3.962B 3.481 +.122 3.359 2 2275 ---- 4.183B ---- 4.183B 3.690 +.126 3.564 2 2300 ---- 4.403B ---- 4.403B 3.902 +.129 3.773 54 2325 ---- 4.627B ---- 4.627B 4.117 +.132 3.985 2 2350 ---- 4.851B ---- 4.851B 4.334 +.134 4.200 12 2375 ---- 5.078B ---- 5.078B 4.554 +.136 4.418 1 2400 ---- 5.307B ---- 5.307B 4.778 +.139 4.639 10 2425 ---- 5.538B ---- 5.537B 5.003 +.141 4.862 4 2450 ---- 5.770B ---- 5.770B 5.229 +.143 5.086 2 2475 ---- 6.003B ---- 6.003B 5.457 +.145 5.312 2 2500 ---- 6.237B ---- 6.235B 5.686 +.146 5.540 5 2525 ---- 6.471B ---- 6.471B 5.917 +.147 5.770 2550 ---- 6.708B ---- 6.708B 6.150 +.149 6.001 1 2575 ---- 6.945B ---- 6.945B 6.384 +.150 6.234 2600 ---- 7.183B ---- 7.181B 6.619 +.152 6.467 4 2625 ---- 7.422B ---- 7.420B 6.855 +.153 6.702 2650 ---- 7.660B ---- 7.660B 7.092 +.154 6.938 5 2675 ---- 7.900B ---- 7.900B 7.330 +.156 7.174 2700 ---- 8.143B ---- 8.141B 7.569 +.157 7.412 20 2725 ---- 8.385B ---- 8.385B 7.808 +.158 7.650 1 2750 ---- 8.626B ---- 8.626B 8.048 +.159 7.889 2 2775 ---- 8.869B ---- 8.867B 8.289 +.160 8.129 2800 ---- 9.110B ---- 9.110B 8.530 +.161 8.369 2 2825 ---- 9.355B ---- 9.355B 8.772 +.162 8.610 4 2850 ---- 9.600B ---- 9.600B 9.014 +.162 8.852 2 2875 ---- 9.844B ---- 9.842B 9.257 +.164 9.093 9 2900 ---- 10.085B ---- 10.085B 9.500 +.164 9.336 1 2925 ---- 10.333B ---- 10.331B 9.744 +.165 9.579 2 2950 ---- 10.578B ---- 10.576B 9.988 +.166 9.822 3 2975 ---- 10.725B ---- 10.725B 10.232 +.166 10.066 5 3000 ---- 10.805B ---- 10.805B 10.477 +.167 10.310 5 3025 ---- 10.956B ---- 10.956B 10.722 +.167 10.555 5 3050 ---- 11.152B ---- 11.152B 10.967 +.167 10.800 1 3075 ---- 11.271B ---- 11.271B 11.212 +.167 11.045 4 3100 ---- 11.398B ---- ---- 11.458 +.167 11.291 2 3125 ---- 11.626B ---- ---- 11.705 +.168 11.537 3 3150 ---- 11.889B ---- ---- 11.951 +.168 11.783 2 3175 ---- 12.117B ---- ---- 12.198 +.169 12.029 3200 ---- 12.381B ---- ---- 12.445 +.169 12.276 4 3225 ---- 12.610B ---- ---- 12.692 +.169 12.523 8 3250 ---- 12.875B ---- ---- 12.940 +.170 12.770 3 3275 ---- 13.104B ---- ---- 13.187 +.169 13.018 6 3300 ---- 13.369B ---- ---- 13.435 +.169 13.266 2 3325 ---- 13.598B ---- ---- 13.683 +.170 13.513 1 3350 ---- 13.863B ---- ---- 13.932 +.170 13.762 3375 ---- 14.094B ---- ---- 14.180 +.170 14.010 1 3400 ---- 14.359B ---- ---- 14.429 +.171 14.258 2 3425 ---- 14.589B ---- ---- 14.677 +.170 14.507 2 3450 ---- 14.854B ---- ---- 14.926 +.170 14.756 3 3475 ---- 15.086B ---- ---- 15.175 +.170 15.005 1 3500 ---- 15.353B ---- ---- 15.424 +.170 15.254 1 3525 ---- 15.585B ---- ---- 15.674 +.170 15.504 2 3550 ---- 15.851B ---- ---- 15.923 +.170 15.753 3 3575 ---- 16.082B ---- ---- 16.173 +.170 16.003 1 3600 ---- 16.349B ---- ---- 16.422 +.169 16.253 3625 ---- 16.581B ---- ---- 16.672 +.169 16.503 2 3650 ---- 16.849B ---- ---- 16.922 +.169 16.753 1 3675 ---- 17.082B ---- ---- 17.172 +.169 17.003 1 3700 ---- 17.349B ---- ---- 17.422 +.169 17.253 3725 ---- 17.580B ---- ---- 17.672 +.169 17.503 4000 ---- 20.344B ---- ---- 20.422 +.169 20.253 1 4500 ---- 25.334B ---- ---- 25.422 +.169 25.253 5000 ---- 30.325B ---- ---- 30.422 +.169 30.253 6000 ---- 40.311B ---- ---- 40.422 +.169 40.253 7500 ---- 55.289B ---- ---- 55.422 +.169 55.253 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 1 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .009 UNCH .009 975 ---- ---- ---- ---- .010 UNCH .010 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .019 UNCH .019 1025 ---- ---- ---- ---- .022 UNCH .022 1050 ---- ---- ---- ---- .025 UNCH .025 1075 ---- ---- ---- ---- .029 +.001 .028 1100 ---- ---- ---- ---- .032 UNCH .032 1125 ---- ---- ---- ---- .036 UNCH .036 1150 ---- ---- ---- ---- .041 UNCH .041 1175 ---- .046B ---- .046B .046 +.001 .045 1200 ---- .052B ---- .052B .051 UNCH .051 1225 ---- .060B ---- .060B .057 UNCH .057 1250 ---- .068B ---- .068B .064 UNCH .064 1275 ---- .077B ---- .077B .072 +.001 .071 1300 ---- .088B ---- .088B .080 +.001 .079 1325 ---- .100B ---- .100B .090 +.001 .089 1350 ---- .114B ---- .114B .101 +.001 .100 1375 ---- .129B ---- .129B .113 +.001 .112 1400 ---- .147B ---- .147B .128 +.002 .126 1425 ---- .168B ---- .168B .144 +.003 .141 1450 ---- .191B ---- .191B .162 +.003 .159 1475 ---- .217B ---- .217B .182 +.003 .179 1500 ---- .248B ---- .248B .206 +.005 .201 4 1525 ---- .281B ---- .281B .233 +.006 .227 1550 .267 .320B .260A .260A .263 +.007 20 .256 1575 ---- .363B ---- .363B .297 +.009 .288 1600 ---- .411B ---- .411B .336 +.012 .324 6 1625 ---- .465B ---- .465B .380 +.015 .365 1650 ---- .526B ---- .526B .429 +.019 .410 1675 ---- .592B ---- .592B .483 +.023 .460 100 1700 ---- .666B ---- .666B .543 +.026 .517 58 1725 .608 .747B .593A .609B .610 +.031 2 .579 1750 ---- .835B ---- .835B .683 +.036 .647 1775 ---- .929B ---- .929B .764 +.041 .723 1800 ---- 1.033B ---- 1.033B .851 +.046 .805 1 1825 ---- 1.145B ---- 1.145B .946 +.051 .895 1850 ---- 1.264B ---- 1.264B 1.048 +.056 .992 1875 ---- 1.391B ---- 1.391B 1.157 +.061 1.096 1900 ---- 1.525B ---- 1.525B 1.274 +.066 1.208 3 1925 ---- 1.667B ---- 1.667B 1.398 +.071 1.327 1950 ---- 1.815B ---- 1.815B 1.529 +.076 1.453 1975 ---- 1.970B ---- 1.970B 1.667 +.080 1.587 2000 ---- 2.131B ---- 2.131B 1.812 +.085 1.727 2 2 2025 ---- 2.298B ---- 2.298B 1.964 +.090 1.874 2 2050 ---- 2.472B ---- 2.472B 2.122 +.094 2.028 2075 ---- 2.650B ---- 2.650B 2.286 +.099 2.187 2 2100 ---- 2.833B ---- 2.833B 2.456 +.103 2.353 2 2125 ---- 3.022B ---- 3.022B 2.631 +.107 2.524 2150 ---- 3.214B ---- 3.214B 2.812 +.112 2.700 2175 ---- 3.411B ---- 3.411B 2.997 +.115 2.882 2200 ---- 3.612B ---- 3.612B 3.187 +.119 3.068 2225 ---- 3.817B ---- 3.817B 3.381 +.122 3.259 2250 ---- 4.025B ---- 4.025B 3.579 +.125 3.454 2 2275 ---- 4.236B ---- 4.236B 3.780 +.127 3.653 2300 ---- 4.451B ---- 4.451B 3.985 +.130 3.855 2325 ---- 4.664B ---- 4.663B 4.193 +.132 4.061 2350 ---- 4.887B ---- 4.887B 4.404 +.134 4.270 2375 ---- 5.108B ---- 5.108B 4.617 +.136 4.481 2400 ---- 5.331B ---- 5.331B 4.833 +.137 4.696 2425 ---- 5.556B ---- 5.556B 5.052 +.140 4.912 2450 ---- 5.783B ---- 5.783B 5.273 +.142 5.131 2475 ---- 6.011B ---- 6.011B 5.496 +.144 5.352 2500 ---- 6.241B ---- 6.241B 5.720 +.145 5.575 2525 ---- 6.472B ---- 6.469B 5.946 +.147 5.799 2550 ---- 6.704B ---- 6.702B 6.174 +.149 6.025 2575 ---- 6.937B ---- 6.937B 6.403 +.151 6.252 2600 ---- 7.171B ---- 7.169B 6.634 +.153 6.481 2625 ---- 7.406B ---- 7.406B 6.865 +.154 6.711 2650 ---- 7.641B ---- 7.641B 7.098 +.156 6.942 2675 ---- 7.877B ---- 7.877B 7.331 +.157 7.174 2700 ---- 8.114B ---- 8.114B 7.565 +.158 7.407 2725 ---- 8.352B ---- 8.352B 7.801 +.159 7.642 2750 ---- 8.591B ---- 8.591B 8.036 +.160 7.876 2775 ---- 8.830B ---- 8.830B 8.273 +.161 8.112 2800 ---- 9.070B ---- 9.068B 8.511 +.162 8.349 2825 ---- 9.310B ---- 9.310B 8.749 +.163 8.586 2850 ---- 9.552B ---- 9.552B 8.987 +.163 8.824 2875 ---- 9.793B ---- 9.792B 9.227 +.164 9.063 2900 ---- 10.034B ---- 10.034B 9.467 +.165 9.302 2925 ---- 10.277B ---- 10.275B 9.707 +.165 9.542 2950 ---- 10.519B ---- 10.519B 9.948 +.166 9.782 2975 ---- 10.763B ---- 10.760B 10.189 +.166 10.023 3000 ---- 11.006B ---- 11.006B 10.431 +.167 10.264 3025 ---- 11.250B ---- 11.250B 10.674 +.168 10.506 3050 ---- 11.494B ---- 11.491B 10.916 +.168 10.748 3075 ---- 11.738B ---- 11.738B 11.159 +.169 10.990 3100 ---- 11.983B ---- 11.983B 11.403 +.170 11.233 3125 ---- 12.228B ---- 12.228B 11.647 +.170 11.477 3500 ---- ---- ---- ---- 15.338 +.174 15.164 4000 ---- ---- ---- ---- 20.325 +.175 20.150 5000 ---- ---- ---- ---- 30.325 +.175 30.150 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .009 -.001 .010 900 ---- ---- ---- ---- .011 UNCH .011 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .015 UNCH .015 975 ---- ---- ---- ---- .017 UNCH .017 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .027 UNCH .027 10000 ---- ---- ---- ---- 80.325 +.175 80.150 1025 ---- ---- ---- ---- .031 UNCH .031 1050 ---- ---- ---- ---- .035 UNCH .035 1075 ---- ---- ---- ---- .040 +.001 .039 1100 ---- ---- ---- ---- .044 UNCH .044 1125 ---- ---- ---- ---- .050 UNCH .050 1150 ---- ---- ---- ---- .056 UNCH .056 1175 ---- ---- ---- ---- .062 UNCH .062 1200 ---- .070B ---- .070B .069 UNCH .069 1225 ---- .080B ---- .080B .077 UNCH .077 1250 ---- .091B ---- .091B .086 UNCH .086 1275 ---- .103B ---- .103B .096 UNCH .096 1300 ---- .116B ---- .116B .107 UNCH .107 233 1325 ---- .132B ---- .132B .119 UNCH .119 1 1350 ---- .149B ---- .149B .133 UNCH .133 1375 ---- .169B ---- .169B .149 +.001 .148 1 1400 ---- .191B ---- .191B .167 +.002 .165 1 1425 ---- .215B ---- .215B .187 +.003 .184 1450 ---- .243B ---- .243B .210 +.004 .206 1475 ---- .275B ---- .275B .235 +.005 .230 1500 ---- .310B ---- .310B .264 +.007 .257 1 1000 1525 ---- .349B ---- .349B .296 +.008 .288 6 1550 .367 .393B .328A .328A .332 +.011 40 .321 12 1575 ---- .442B ---- .442B .372 +.013 .359 17 1600 ---- .496B ---- .496B .417 +.016 .401 2000 1625 ---- .556B ---- .556B .467 +.020 .447 12 1650 ---- .622B ---- .622B .522 +.023 .499 61 1675 ---- .694B ---- .694B .582 +.027 .555 111 1700 ---- .773B ---- .773B .648 +.030 .618 1002 1725 ---- .859B ---- .859B .721 +.035 .686 25 1750 ---- .949B ---- .949B .800 +.040 .760 5 41 1775 ---- 1.049B ---- 1.049B .885 +.044 .841 12 1800 ---- 1.157B ---- 1.157B .977 +.049 .928 16 1825 ---- 1.272B ---- 1.272B 1.076 +.053 1.023 9 1850 ---- 1.394B ---- 1.394B 1.182 +.058 1.124 1875 ---- 1.523B ---- 1.523B 1.295 +.063 1.232 100 1900 ---- 1.658B ---- 1.658B 1.415 +.068 1.347 12 1925 ---- 1.801B ---- 1.801B 1.541 +.072 1.469 1950 ---- 1.950B ---- 1.950B 1.674 +.077 1.597 1975 ---- 2.105B ---- 2.105B 1.814 +.081 1.733 4 2000 ---- 2.265B ---- 2.265B 1.960 +.086 10 1.874 137 2025 ---- 2.432B ---- 2.432B 2.111 +.090 2.021 2050 ---- 2.603B ---- 2.603B 2.269 +.094 2.175 2075 ---- 2.781B ---- 2.781B 2.432 +.098 2.334 2100 ---- 2.962B ---- 2.962B 2.601 +.102 2.499 2125 ---- 3.148B ---- 3.148B 2.775 +.106 2.669 2150 ---- 3.339B ---- 3.339B 2.954 +.110 2.844 2175 ---- 3.533B ---- 3.533B 3.138 +.115 3.023 2200 ---- 3.731B ---- 3.731B 3.325 +.118 3.207 4 2225 ---- 3.933B ---- 3.933B 3.517 +.122 3.395 2250 ---- 4.137B ---- 4.137B 3.712 +.125 3.587 2275 ---- 4.345B ---- 4.345B 3.911 +.128 3.783 2 2300 ---- 4.556B ---- 4.556B 4.113 +.131 3.982 2325 ---- 4.769B ---- 4.769B 4.318 +.134 4.184 2350 ---- 4.984B ---- 4.984B 4.526 +.136 4.390 2375 ---- 5.202B ---- 5.202B 4.736 +.138 4.598 2400 ---- 5.422B ---- 5.422B 4.949 +.141 4.808 1 2425 ---- 5.644B ---- 5.644B 5.164 +.142 5.022 2450 ---- 5.867B ---- 5.867B 5.381 +.144 5.237 2475 ---- 6.092B ---- 6.092B 5.600 +.146 5.454 2500 ---- 6.319B ---- 6.319B 5.821 +.147 5.674 2525 ---- 6.547B ---- 6.547B 6.044 +.149 5.895 2550 ---- 6.776B ---- 6.776B 6.268 +.150 6.118 2575 ---- 7.006B ---- 7.006B 6.493 +.151 6.342 2600 ---- 7.237B ---- 7.237B 6.720 +.152 6.568 3 2625 ---- 7.470B ---- 7.470B 6.948 +.153 6.795 2650 ---- 7.703B ---- 7.703B 7.178 +.155 7.023 2675 ---- 7.937B ---- 7.937B 7.408 +.155 7.253 2700 ---- 8.173B ---- 8.173B 7.639 +.156 7.483 2725 ---- 8.408B ---- 8.408B 7.872 +.157 7.715 2750 ---- 8.644B ---- 8.644B 8.105 +.158 7.947 1 2775 ---- 8.881B ---- 8.881B 8.339 +.158 8.181 2800 ---- 9.118B ---- 9.118B 8.574 +.159 8.415 2825 ---- 9.357B ---- 9.357B 8.810 +.160 8.650 2850 ---- 9.596B ---- 9.596B 9.046 +.161 8.885 2875 ---- 9.835B ---- 9.835B 9.283 +.161 9.122 2900 ---- 10.075B ---- 10.075B 9.521 +.162 9.359 2925 ---- 10.316B ---- 10.315B 9.759 +.163 9.596 2950 ---- 10.557B ---- 10.557B 9.998 +.164 9.834 2975 ---- 10.798B ---- 10.798B 10.237 +.164 10.073 3000 ---- 11.040B ---- 11.040B 10.477 +.165 10.312 3025 ---- 11.282B ---- 11.282B 10.717 +.165 10.552 1 3050 ---- 11.525B ---- 11.524B 10.958 +.166 10.792 1 3075 ---- 11.768B ---- 11.768B 11.199 +.167 11.032 1 3100 ---- 12.011B ---- 12.008B 11.441 +.167 11.274 3125 ---- 12.254B ---- 12.254B 11.683 +.168 11.515 5 3150 ---- 12.498B ---- 12.498B 11.926 +.169 11.757 1 3175 ---- 12.742B ---- 12.742B 12.168 +.169 11.999 2 3200 ---- 12.987B ---- 12.987B 12.412 +.170 12.242 3 3225 ---- 13.232B ---- 13.232B 12.655 +.170 12.485 4 3250 ---- 13.477B ---- 13.477B 12.899 +.171 12.728 1 3275 ---- 13.723B ---- 13.723B 13.143 +.171 12.972 11 3300 ---- 13.968B ---- 13.968B 13.388 +.172 13.216 9 3325 ---- 14.091B ---- 14.091B 13.632 +.171 13.461 15 3350 ---- 14.205B ---- 14.202B 13.877 +.172 13.705 16 3375 ---- 14.349B ---- 14.349B 14.123 +.173 13.950 19 3400 ---- 14.570B ---- 14.570B 14.368 +.172 14.196 16 3500 ---- ---- ---- ---- 15.353 +.174 15.179 12 4000 ---- ---- ---- ---- 20.325 +.175 20.150 5000 ---- ---- ---- ---- 30.325 +.175 30.150 6000 ---- ---- ---- ---- 40.325 +.175 40.150 7000 ---- ---- ---- ---- 50.325 +.175 50.150 800 ---- ---- ---- ---- .008 UNCH .008 1 8000 ---- ---- ---- ---- 60.325 +.175 60.150 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .014 +.001 .013 900 ---- ---- ---- ---- .016 UNCH .016 9000 ---- ---- ---- ---- 70.325 +.175 70.150 925 ---- ---- ---- ---- .018 UNCH .018 950 ---- ---- ---- ---- .021 UNCH .021 975 ---- ---- ---- ---- .024 UNCH .024 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .050 +.001 .049 10000 ---- ---- ---- ---- 80.187 +.177 80.010 1025 ---- ---- ---- ---- .055 UNCH .055 1050 ---- ---- ---- ---- .061 UNCH .061 1075 ---- ---- ---- ---- .068 +.001 .067 1100 ---- ---- ---- ---- .075 +.001 .074 1125 ---- .083B ---- .083B .084 +.002 .082 1150 ---- .093B ---- .093B .093 +.002 .091 1175 ---- .104B ---- .104B .102 +.001 .101 1200 ---- .117B ---- .117B .113 +.001 .112 9 1225 ---- .131B ---- .131B .126 +.002 .124 1250 ---- .147B ---- .147B .139 +.002 .137 1275 ---- .165B ---- .165B .154 +.002 .152 1300 ---- .185B ---- .185B .171 +.002 .169 1325 ---- .207B ---- .207B .190 +.003 .187 1350 ---- .231B ---- .231B .210 +.003 .207 1375 ---- .258B ---- .258B .233 +.004 .229 1400 ---- .287B ---- .287B .258 +.005 .253 102 1425 ---- .320B ---- .320B .286 +.006 .280 1450 ---- .357B ---- .357B .317 +.008 .309 1475 ---- .397B ---- .397B .351 +.009 .342 1500 ---- .440B ---- .440B .389 +.012 .377 1525 .471 .488B .429 .429 .430 +.014 2 .416 5 1550 ---- .541B ---- .541B .475 +.016 .459 1575 ---- .598B ---- .598B .525 +.019 .506 1600 .619 .660B .574A .574A .579 +.022 40 .557 1 1625 ---- .728B ---- .728B .638 +.025 .613 24 1650 ---- .801B ---- .801B .702 +.029 .673 42 1675 ---- .880B ---- .880B .772 +.033 .739 1700 ---- .965B ---- .965B .847 +.038 .809 112 1725 ---- 1.056B ---- 1.056B .927 +.042 .885 1750 ---- 1.150B ---- 1.150B 1.013 +.046 .967 18 1775 ---- 1.254B ---- 1.254B 1.105 +.051 1.054 1800 ---- 1.365B ---- 1.365B 1.203 +.056 1.147 21 1825 ---- 1.482B ---- 1.482B 1.307 +.061 1.246 1850 ---- 1.605B ---- 1.605B 1.417 +.065 1.352 125 1875 ---- 1.734B ---- 1.734B 1.532 +.069 1.463 1900 ---- 1.869B ---- 1.869B 1.653 +.073 1.580 1 1925 ---- 2.010B ---- 2.010B 1.780 +.077 1.703 1950 ---- 2.157B ---- 2.157B 1.913 +.081 1.832 1975 ---- 2.309B ---- 2.309B 2.051 +.084 1.967 2000 ---- 2.466B ---- 2.466B 2.195 +.087 2.108 151 2025 ---- 2.628B ---- 2.628B 2.344 +.090 2.254 2050 ---- 2.794B ---- 2.794B 2.498 +.093 2.405 2075 ---- 2.965B ---- 2.965B 2.658 +.097 2.561 1 2100 ---- 3.140B ---- 3.140B 2.821 +.099 2.722 1 2125 ---- 3.320B ---- 3.320B 2.990 +.103 2.887 2150 ---- 3.503B ---- 3.503B 3.163 +.106 3.057 2175 ---- 3.690B ---- 3.690B 3.340 +.109 3.231 2200 ---- 3.881B ---- 3.881B 3.521 +.112 3.409 100 2225 ---- 4.074B ---- 4.074B 3.706 +.116 3.590 8 2250 ---- 4.271B ---- 4.271B 3.895 +.120 3.775 2275 ---- 4.471B ---- 4.471B 4.087 +.123 3.964 2300 ---- 4.674B ---- 4.674B 4.282 +.126 4.156 2325 ---- 4.879B ---- 4.879B 4.480 +.129 4.351 2350 ---- 5.087B ---- 5.087B 4.680 +.131 4.549 6 2375 ---- 5.297B ---- 5.297B 4.884 +.135 4.749 2400 ---- 5.509B ---- 5.509B 5.089 +.137 4.952 21 2425 ---- 5.724B ---- 5.724B 5.297 +.139 5.158 2450 ---- 5.940B ---- 5.940B 5.507 +.142 5.365 2475 ---- 6.158B ---- 6.158B 5.719 +.144 5.575 2500 ---- 6.377B ---- 6.377B 5.933 +.146 5.787 12 2525 ---- 6.599B ---- 6.599B 6.149 +.148 6.001 2550 ---- 6.822B ---- 6.822B 6.366 +.149 6.217 2575 ---- 7.046B ---- 7.046B 6.585 +.151 6.434 2600 ---- 7.271B ---- 7.271B 6.805 +.152 6.653 16 2625 ---- 7.498B ---- 7.498B 7.027 +.154 6.873 2650 ---- 7.725B ---- 7.722B 7.250 +.155 7.095 1 2675 ---- 7.954B ---- 7.954B 7.474 +.156 7.318 2700 ---- 8.184B ---- 8.184B 7.700 +.158 7.542 1 2725 ---- 8.414B ---- 8.414B 7.927 +.159 7.768 2750 ---- 8.646B ---- 8.646B 8.154 +.159 7.995 2775 ---- 8.878B ---- 8.878B 8.383 +.160 8.223 2800 ---- 9.111B ---- 9.111B 8.613 +.162 8.451 2825 ---- 9.344B ---- 9.344B 8.843 +.162 8.681 2850 ---- 9.579B ---- 9.579B 9.074 +.163 8.911 2875 ---- 9.814B ---- 9.814B 9.306 +.163 9.143 2900 ---- 10.049B ---- 10.049B 9.539 +.164 9.375 2925 ---- 10.285B ---- 10.285B 9.773 +.165 9.608 2950 ---- 10.522B ---- 10.522B 10.007 +.166 9.841 2975 ---- 10.760B ---- 10.760B 10.242 +.166 10.076 3000 ---- 10.993B ---- 10.993B 10.477 +.167 10.310 3025 ---- 11.235B ---- 11.235B 10.713 +.167 10.546 3050 ---- 11.474B ---- 11.471B 10.950 +.168 10.782 3075 ---- 11.713B ---- 11.713B 11.187 +.169 11.018 3100 ---- 11.953B ---- 11.953B 11.424 +.169 11.255 3125 ---- 12.193B ---- 12.193B 11.662 +.169 11.493 3150 ---- 12.433B ---- 12.433B 11.901 +.170 11.731 3175 ---- 12.673B ---- 12.671B 12.139 +.170 11.969 3200 ---- 12.915B ---- 12.915B 12.379 +.171 12.208 3225 ---- 13.156B ---- 13.156B 12.619 +.172 12.447 3250 ---- 13.398B ---- 13.398B 12.859 +.172 12.687 3275 ---- 13.640B ---- 13.640B 13.099 +.172 12.927 3300 ---- 13.882B ---- 13.882B 13.340 +.172 13.168 2 3325 ---- 14.125B ---- 14.125B 13.581 +.172 13.409 3350 ---- 14.369B ---- 14.369B 13.823 +.173 13.650 3375 ---- 14.612B ---- 14.612B 14.065 +.174 13.891 3400 ---- 14.856B ---- 14.856B 14.307 +.174 14.133 3425 ---- 15.100B ---- 15.100B 14.550 +.174 14.376 3450 ---- 15.344B ---- 15.344B 14.792 +.174 14.618 3475 ---- 15.589B ---- 15.589B 15.035 +.174 14.861 3500 ---- 15.833B ---- 15.833B 15.279 +.175 15.104 3525 ---- 16.078B ---- 16.078B 15.523 +.175 15.348 3550 ---- 16.323B ---- 16.323B 15.767 +.176 15.591 3575 ---- 16.569B ---- 16.569B 16.011 +.176 15.835 3600 ---- 16.814B ---- 16.814B 16.255 +.175 16.080 3625 ---- 17.060B ---- 17.060B 16.500 +.176 16.324 3650 ---- 17.244B ---- 17.244B 16.745 +.176 16.569 3675 ---- 17.363B ---- 17.361B 16.990 +.176 16.814 3700 ---- 17.496B ---- 17.496B 17.236 +.177 17.059 3725 ---- 17.688B ---- 17.688B 17.482 +.177 17.305 3750 ---- 17.876B ---- 17.876B 17.727 +.176 17.551 3775 ---- 18.009B ---- 18.009B 17.974 +.177 17.797 3800 ---- ---- ---- ---- 18.220 +.177 18.043 3825 ---- ---- ---- ---- 18.467 +.178 18.289 3850 ---- ---- ---- ---- 18.713 +.177 18.536 3875 ---- ---- ---- ---- 18.960 +.177 18.783 3900 ---- ---- ---- ---- 19.208 +.178 19.030 3925 ---- ---- ---- ---- 19.455 +.178 19.277 3950 ---- ---- ---- ---- 19.702 +.177 19.525 3975 ---- ---- ---- ---- 19.950 +.177 19.773 4000 ---- ---- ---- ---- 20.198 +.177 20.021 4025 ---- ---- ---- ---- 20.446 +.177 20.269 4050 ---- ---- ---- ---- 20.695 +.178 20.517 4075 ---- ---- ---- ---- 20.943 +.178 20.765 5000 ---- ---- ---- ---- 30.187 +.177 30.010 6000 ---- ---- ---- ---- 40.187 +.177 40.010 7000 ---- ---- ---- ---- 50.187 +.177 50.010 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .020 UNCH .020 8000 ---- ---- ---- ---- 60.187 +.177 60.010 825 ---- ---- ---- ---- .023 UNCH .023 850 ---- ---- ---- ---- .026 UNCH .026 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .032 UNCH .032 9000 ---- ---- ---- ---- 70.187 +.177 70.010 925 ---- ---- ---- ---- .036 UNCH .036 950 ---- ---- ---- ---- .040 UNCH .040 975 ---- ---- ---- ---- .045 UNCH .045 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .069 -.002 .071 10000 ---- ---- ---- ---- 80.038 +.177 79.861 1025 ---- ---- ---- ---- .076 -.003 .079 1050 ---- ---- ---- ---- .084 -.004 .088 1075 ---- ---- ---- ---- .092 -.007 .099 1100 ---- ---- ---- ---- .102 -.008 .110 1125 ---- ---- ---- ---- .112 -.010 .122 1150 ---- ---- ---- ---- .124 -.011 .135 1175 ---- ---- ---- ---- .136 -.014 .150 1200 ---- ---- .164A .164A .150 -.015 .165 1225 ---- ---- .180A .180A .166 -.016 .182 1250 ---- ---- .197A .197A .183 -.018 .201 1275 ---- ---- .217A .217A .202 -.019 .221 1300 ---- ---- .238A .238A .223 -.020 .243 1325 ---- .267B .262A .267B .247 -.019 .266 1350 ---- .298B .289A .298B .272 -.020 .292 1375 ---- .331B .317A .331B .301 -.019 .320 1400 ---- .368B .349A .368B .332 -.018 .350 100 1425 ---- .408B ---- .408B .366 -.017 .383 1450 ---- .451B ---- .451B .404 -.015 .419 1475 ---- .499B ---- .499B .445 -.013 .458 1500 ---- .549B ---- .549B .490 -.010 .500 1525 ---- .604B ---- .604B .538 -.007 .545 1550 ---- .663B ---- .663B .591 -.003 .594 1575 ---- .727B ---- .727B .648 +.002 .646 1600 ---- .795B ---- .795B .710 +.007 .703 1625 ---- .869B ---- .869B .776 +.012 .764 1650 ---- .947B ---- .947B .847 +.017 .830 1675 ---- 1.031B ---- 1.031B .923 +.022 .901 1700 ---- 1.121B ---- 1.121B 1.005 +.028 .977 1725 ---- 1.216B ---- 1.216B 1.091 +.034 1.057 1750 ---- 1.310B ---- 1.310B 1.182 +.038 1.144 1775 ---- 1.417B ---- 1.417B 1.279 +.043 1.236 1800 ---- 1.530B ---- 1.530B 1.381 +.048 1.333 1825 ---- 1.648B ---- 1.648B 1.488 +.051 1.437 1850 ---- 1.772B ---- 1.772B 1.601 +.054 1.547 1875 ---- 1.901B ---- 1.901B 1.719 +.057 1.662 1900 ---- 2.036B ---- 2.036B 1.841 +.059 1.782 1925 ---- 2.176B ---- 2.176B 1.969 +.062 1.907 1950 ---- 2.321B ---- 2.321B 2.101 +.064 2.037 1975 ---- 2.471B ---- 2.471B 2.238 +.067 2.171 2000 ---- 2.626B ---- 2.626B 2.380 +.070 2.310 2025 ---- 2.785B ---- 2.785B 2.526 +.073 2.453 2050 ---- 2.948B ---- 2.948B 2.677 +.076 2.601 2075 ---- 3.115B ---- 3.115B 2.832 +.080 2.752 2100 ---- 3.286B ---- 3.286B 2.991 +.083 2.908 2125 ---- 3.461B ---- 3.461B 3.155 +.086 3.069 2150 ---- 3.640B ---- 3.640B 3.323 +.090 3.233 2175 ---- 3.822B ---- 3.822B 3.495 +.094 3.401 2200 ---- 4.007B ---- 4.007B 3.670 +.097 3.573 2225 ---- 4.196B ---- 4.196B 3.850 +.102 3.748 2250 ---- 4.387B ---- 4.387B 4.033 +.106 3.927 2275 ---- 4.581B ---- 4.581B 4.219 +.110 4.109 2300 ---- 4.778B ---- 4.778B 4.408 +.113 4.295 11 2325 ---- 4.978B ---- 4.978B 4.601 +.118 4.483 2350 ---- 5.180B ---- 5.180B 4.796 +.122 4.674 2375 ---- 5.384B ---- 5.384B 4.994 +.126 4.868 2400 ---- 5.591B ---- 5.591B 5.194 +.129 5.065 2425 ---- 5.799B ---- 5.799B 5.397 +.134 5.263 2450 ---- 6.010B ---- 6.010B 5.602 +.138 5.464 2475 ---- 6.222B ---- 6.222B 5.809 +.142 5.667 2500 ---- 6.436B ---- 6.433B 6.018 +.146 5.872 2525 ---- 6.652B ---- 6.652B 6.228 +.149 6.079 2550 ---- 6.870B ---- 6.870B 6.441 +.153 6.288 2575 ---- 7.089B ---- 7.089B 6.655 +.157 6.498 2600 ---- 7.309B ---- 7.309B 6.870 +.160 6.710 2625 ---- 7.530B ---- 7.530B 7.087 +.163 6.924 2650 ---- 7.753B ---- 7.753B 7.305 +.166 7.139 2675 ---- 7.977B ---- 7.977B 7.524 +.169 7.355 2700 ---- 8.203B ---- 8.203B 7.745 +.173 7.572 2725 ---- 8.429B ---- 8.429B 7.967 +.176 7.791 2750 ---- 8.656B ---- 8.656B 8.189 +.178 8.011 2775 ---- 8.884B ---- 8.884B 8.413 +.180 8.233 2800 ---- 9.113B ---- 9.113B 8.638 +.183 8.455 2825 ---- 9.342B ---- 9.342B 8.863 +.184 8.679 2850 ---- 9.573B ---- 9.573B 9.090 +.187 8.903 2875 ---- 9.804B ---- 9.804B 9.317 +.188 9.129 2900 ---- 10.036B ---- 10.033B 9.546 +.191 9.355 2925 ---- 10.269B ---- 10.269B 9.775 +.192 9.583 2950 ---- 10.502B ---- 10.502B 10.005 +.194 9.811 2975 ---- 10.736B ---- 10.736B 10.235 +.194 10.041 3000 ---- 10.971B ---- 10.971B 10.466 +.195 10.271 3025 ---- 11.206B ---- 11.206B 10.698 +.196 10.502 3050 ---- 11.441B ---- 11.441B 10.931 +.198 10.733 3075 ---- 11.677B ---- 11.677B 11.164 +.198 10.966 3100 ---- 11.914B ---- 11.914B 11.397 +.198 11.199 3125 ---- 12.151B ---- 12.151B 11.632 +.199 11.433 3150 ---- 12.388B ---- 12.384B 11.867 +.200 11.667 3500 ---- 15.750B ---- 15.750B 15.202 +.197 15.005 4000 ---- 20.348B ---- 20.344B 20.078 +.185 19.893 4500 ---- ---- ---- ---- 25.038 +.177 24.861 5000 ---- ---- ---- ---- 30.038 +.177 29.861 6000 ---- ---- ---- ---- 40.038 +.177 39.861 7000 ---- ---- ---- ---- 50.038 +.177 49.861 8000 ---- ---- ---- ---- 60.038 +.177 59.861 825 ---- ---- ---- ---- .032 +.004 .028 850 ---- ---- ---- ---- .036 +.003 .033 875 ---- ---- ---- ---- .040 +.002 .038 900 ---- ---- ---- ---- .045 +.002 .043 9000 ---- ---- ---- ---- 70.038 +.177 69.861 925 ---- ---- ---- ---- .050 +.001 .049 950 ---- ---- ---- ---- .056 UNCH .056 975 ---- ---- ---- ---- .062 -.001 .063 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .068 UNCH .068 1 10000 ---- ---- ---- ---- 79.799 +.177 79.622 1025 ---- ---- ---- ---- .080 +.001 .079 1050 ---- ---- ---- ---- .092 UNCH .092 1075 ---- ---- ---- ---- .106 UNCH .106 1100 ---- ---- ---- ---- .121 -.001 .122 1125 ---- ---- ---- ---- .139 UNCH .139 1150 ---- ---- ---- ---- .157 -.001 .158 1175 ---- ---- ---- ---- .178 -.001 .179 1200 ---- ---- ---- ---- .201 UNCH .201 1225 ---- ---- ---- ---- .226 UNCH .226 1250 ---- ---- ---- ---- .253 UNCH .253 1275 ---- ---- ---- ---- .283 +.001 .282 1300 ---- ---- ---- ---- .315 +.002 .313 1325 ---- ---- ---- ---- .349 +.003 .346 1350 ---- ---- ---- ---- .387 +.005 .382 1 1375 ---- ---- ---- ---- .427 +.007 .420 1 1400 ---- ---- ---- ---- .470 +.010 .460 1425 ---- ---- ---- ---- .516 +.013 .503 1450 ---- ---- ---- ---- .566 +.017 .549 1475 ---- ---- ---- ---- .619 +.022 .597 1500 ---- ---- ---- ---- .675 +.027 .648 1525 ---- ---- ---- ---- .735 +.033 .702 1550 ---- ---- ---- ---- .799 +.041 .758 1575 ---- ---- ---- ---- .867 +.049 .818 1600 ---- ---- ---- ---- .938 +.056 .882 1 1625 ---- ---- ---- ---- 1.013 +.064 .949 1650 ---- ---- ---- ---- 1.092 +.072 1.020 1675 ---- ---- ---- ---- 1.176 +.082 1.094 1700 ---- ---- ---- ---- 1.263 +.090 1.173 1725 ---- ---- ---- ---- 1.355 +.098 1.257 1750 ---- ---- ---- ---- 1.451 +.105 1.346 1775 ---- ---- ---- ---- 1.551 +.112 1.439 1800 ---- ---- ---- ---- 1.655 +.117 1.538 17 1825 ---- 1.777B ---- ---- 1.764 +.122 1.642 5 1850 ---- ---- ---- ---- 1.877 +.125 1.752 100 1875 ---- ---- ---- ---- 1.994 +.127 1.867 1900 ---- ---- ---- ---- 2.115 +.127 1.988 1925 ---- ---- ---- ---- 2.241 +.128 2.113 1950 ---- 2.432B ---- 2.345B 2.370 +.128 2.242 1975 ---- ---- ---- ---- 2.504 +.130 2.374 2000 ---- ---- ---- ---- 2.642 +.132 2.510 1 2025 ---- ---- ---- ---- 2.784 +.133 2.651 2050 ---- ---- ---- ---- 2.930 +.134 2.796 2075 ---- ---- ---- ---- 3.080 +.134 2.946 2100 ---- ---- ---- ---- 3.234 +.133 3.101 1 2125 ---- ---- ---- ---- 3.392 +.133 3.259 2150 ---- ---- ---- ---- 3.553 +.131 3.422 2175 ---- ---- ---- ---- 3.717 +.129 3.588 2200 ---- ---- ---- ---- 3.885 +.127 3.758 27 2225 ---- ---- ---- ---- 4.056 +.125 3.931 2250 ---- ---- ---- ---- 4.231 +.125 4.106 2275 ---- ---- ---- ---- 4.408 +.123 4.285 1 2300 ---- ---- ---- ---- 4.588 +.122 4.466 2325 ---- ---- ---- ---- 4.772 +.122 4.650 2350 ---- ---- ---- ---- 4.958 +.121 4.837 2375 ---- ---- ---- ---- 5.146 +.120 5.026 100 2400 ---- ---- ---- ---- 5.337 +.120 5.217 8 2425 ---- ---- ---- ---- 5.531 +.121 5.410 2450 ---- ---- ---- ---- 5.727 +.121 5.606 2475 ---- ---- ---- ---- 5.925 +.121 5.804 2500 ---- ---- ---- ---- 6.125 +.122 6.003 2525 ---- ---- ---- ---- 6.327 +.122 6.205 6 2550 ---- ---- ---- ---- 6.531 +.123 6.408 2575 ---- ---- ---- ---- 6.737 +.124 6.613 2600 ---- ---- ---- ---- 6.944 +.124 6.820 2625 ---- ---- ---- ---- 7.154 +.126 7.028 2650 ---- ---- ---- ---- 7.364 +.126 7.238 2675 ---- ---- ---- ---- 7.577 +.128 7.449 2700 ---- ---- ---- ---- 7.790 +.129 7.661 2725 ---- ---- ---- ---- 8.005 +.130 7.875 2750 ---- ---- ---- ---- 8.222 +.132 8.090 2775 ---- ---- ---- ---- 8.439 +.133 8.306 2800 ---- ---- ---- ---- 8.658 +.134 8.524 2825 ---- ---- ---- ---- 8.877 +.135 8.742 2850 ---- ---- ---- ---- 9.098 +.137 8.961 2875 ---- ---- ---- ---- 9.319 +.137 9.182 2900 ---- ---- ---- ---- 9.541 +.138 9.403 2925 ---- ---- ---- ---- 9.765 +.139 9.626 2950 ---- ---- ---- ---- 9.989 +.140 9.849 2975 ---- ---- ---- ---- 10.213 +.140 10.073 3000 ---- ---- ---- ---- 10.439 +.141 10.298 13 3025 ---- ---- ---- ---- 10.666 +.143 10.523 3050 ---- ---- ---- ---- 10.893 +.143 10.750 3075 ---- ---- ---- ---- 11.121 +.144 10.977 3100 ---- ---- ---- ---- 11.350 +.145 11.205 3125 ---- ---- ---- ---- 11.579 +.145 11.434 3150 ---- ---- ---- ---- 11.809 +.146 11.663 3175 ---- ---- ---- ---- 12.040 +.147 11.893 3200 ---- ---- ---- ---- 12.271 +.148 12.123 3225 ---- ---- ---- ---- 12.503 +.149 12.354 3250 ---- ---- ---- ---- 12.735 +.149 12.586 3275 ---- ---- ---- ---- 12.968 +.150 12.818 15 3300 ---- ---- ---- ---- 13.202 +.151 13.051 3325 ---- ---- ---- ---- 13.436 +.152 13.284 3350 ---- ---- ---- ---- 13.670 +.152 13.518 3375 ---- ---- ---- ---- 13.905 +.152 13.753 3400 ---- ---- ---- ---- 14.140 +.153 13.987 3425 ---- ---- ---- ---- 14.376 +.153 14.223 3450 ---- ---- ---- ---- 14.612 +.154 14.458 3475 ---- ---- ---- ---- 14.849 +.155 14.694 3500 ---- ---- ---- ---- 15.086 +.155 14.931 3525 ---- ---- ---- ---- 15.323 +.155 15.168 3550 ---- ---- ---- ---- 15.561 +.156 15.405 3575 ---- ---- ---- ---- 15.799 +.157 15.642 3600 ---- ---- ---- ---- 16.038 +.158 15.880 3625 ---- ---- ---- ---- 16.276 +.157 16.119 3650 ---- ---- ---- ---- 16.515 +.158 16.357 3675 ---- ---- ---- ---- 16.755 +.159 16.596 3700 ---- ---- ---- ---- 16.994 +.158 16.836 3725 ---- ---- ---- ---- 17.234 +.159 17.075 3750 ---- ---- ---- ---- 17.475 +.160 17.315 3775 ---- ---- ---- ---- 17.715 +.159 17.556 3800 ---- ---- ---- ---- 17.956 +.160 17.796 3825 ---- ---- ---- ---- 18.197 +.160 18.037 3850 ---- ---- ---- ---- 18.439 +.161 18.278 3875 ---- ---- ---- ---- 18.681 +.162 18.519 3900 ---- ---- ---- ---- 18.923 +.162 18.761 3925 ---- ---- ---- ---- 19.165 +.162 19.003 3950 ---- ---- ---- ---- 19.408 +.163 19.245 3975 ---- ---- ---- ---- 19.651 +.163 19.488 4000 ---- ---- ---- ---- 19.894 +.163 19.731 4025 ---- ---- ---- ---- 20.138 +.164 19.974 4050 ---- ---- ---- ---- 20.381 +.164 20.217 4075 ---- ---- ---- ---- 20.626 +.165 20.461 4500 ---- ---- ---- ---- 24.812 +.174 24.638 5000 ---- ---- ---- ---- 29.799 +.177 29.622 6000 ---- ---- ---- ---- 39.799 +.177 39.622 7000 ---- ---- ---- ---- 49.799 +.177 49.622 725 ---- ---- ---- ---- .008 UNCH .008 750 ---- ---- ---- ---- .010 UNCH .010 775 ---- ---- ---- ---- .013 +.001 .012 800 ---- ---- ---- ---- .016 +.001 .015 8000 ---- ---- ---- ---- 59.799 +.177 59.622 825 ---- ---- ---- ---- .020 +.001 .019 850 ---- ---- ---- ---- .024 UNCH .024 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .035 UNCH .035 9000 ---- ---- ---- ---- 69.799 +.177 69.622 925 ---- ---- ---- ---- .042 +.001 .041 950 ---- ---- ---- ---- .050 +.001 .049 975 ---- ---- ---- ---- .059 +.001 .058 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .395 +.009 .386 1025 ---- ---- ---- ---- .417 +.010 .407 1050 ---- ---- ---- ---- .440 +.011 .429 1075 ---- ---- ---- ---- .463 +.011 .452 1100 ---- ---- ---- ---- .487 +.011 .476 1125 ---- ---- ---- ---- .513 +.013 .500 1150 ---- ---- ---- ---- .539 +.013 .526 1175 ---- ---- ---- ---- .566 +.013 .553 1200 ---- ---- ---- ---- .595 +.014 .581 1225 ---- ---- ---- ---- .625 +.015 .610 1250 ---- ---- ---- ---- .657 +.016 .641 1275 ---- ---- ---- ---- .690 +.017 .673 1300 ---- ---- ---- ---- .725 +.018 .707 1325 ---- ---- ---- ---- .762 +.019 .743 1350 ---- ---- ---- ---- .802 +.020 .782 1375 ---- ---- ---- ---- .843 +.021 .822 1400 ---- ---- ---- ---- .887 +.022 .865 1425 ---- ---- ---- ---- .934 +.023 .911 1450 ---- ---- ---- ---- .984 +.025 .959 1475 ---- ---- ---- ---- 1.037 +.026 1.011 1500 ---- ---- ---- ---- 1.093 +.027 1.066 1525 ---- ---- ---- ---- 1.153 +.028 1.125 1550 ---- ---- ---- ---- 1.217 +.030 1.187 1575 ---- ---- ---- ---- 1.285 +.031 1.254 1600 ---- ---- ---- ---- 1.358 +.033 1.325 1625 ---- ---- ---- ---- 1.435 +.034 1.401 1650 ---- ---- ---- ---- 1.517 +.036 1.481 1675 ---- ---- ---- ---- 1.605 +.038 1.567 1700 ---- ---- ---- ---- 1.697 +.040 1.657 1725 ---- ---- ---- ---- 1.793 +.041 1.752 1750 ---- ---- ---- ---- 1.895 +.043 1.852 1775 ---- ---- ---- ---- 2.000 +.044 1.956 1800 ---- ---- ---- ---- 2.110 +.046 2.064 12 1825 ---- ---- ---- ---- 2.224 +.048 2.176 1850 ---- ---- ---- ---- 2.342 +.050 2.292 1875 ---- ---- ---- ---- 2.463 +.051 2.412 1900 ---- ---- ---- ---- 2.588 +.054 2.534 1925 ---- ---- ---- ---- 2.715 +.055 2.660 1950 ---- ---- ---- ---- 2.845 +.057 2.788 1975 ---- ---- ---- ---- 2.978 +.059 2.919 2000 ---- ---- ---- ---- 3.113 +.061 3.052 2025 ---- ---- ---- ---- 3.252 +.063 3.189 2050 ---- ---- ---- ---- 3.395 +.064 3.331 2075 ---- ---- ---- ---- 3.542 +.065 3.477 2100 ---- ---- ---- ---- 3.696 +.067 3.629 2125 ---- ---- ---- ---- 3.856 +.070 3.786 2150 ---- ---- ---- ---- 4.021 +.071 3.950 2175 ---- ---- ---- ---- 4.192 +.072 4.120 2200 ---- ---- ---- ---- 4.368 +.073 4.295 2225 ---- ---- ---- ---- 4.549 +.075 4.474 2250 ---- ---- ---- ---- 4.734 +.076 4.658 2275 ---- ---- ---- ---- 4.924 +.078 4.846 2300 ---- ---- ---- ---- 5.116 +.079 5.037 2325 ---- ---- ---- ---- 5.312 +.080 5.232 2350 ---- ---- ---- ---- 5.511 +.082 5.429 2375 ---- ---- ---- ---- 5.711 +.082 5.629 2400 ---- ---- ---- ---- 5.914 +.084 5.830 2425 ---- ---- ---- ---- 6.118 +.085 6.033 2450 ---- ---- ---- ---- 6.323 +.086 6.237 2475 ---- ---- ---- ---- 6.529 +.087 6.442 2500 ---- ---- ---- ---- 6.735 +.088 6.647 2525 ---- ---- ---- ---- 6.942 +.089 6.853 2550 ---- ---- ---- ---- 7.150 +.091 7.059 2575 ---- ---- ---- ---- 7.358 +.091 7.267 2600 ---- ---- ---- ---- 7.566 +.092 7.474 2625 ---- ---- ---- ---- 7.776 +.093 7.683 2650 ---- ---- ---- ---- 7.986 +.094 7.892 2675 ---- ---- ---- ---- 8.196 +.094 8.102 2700 ---- ---- ---- ---- 8.407 +.095 8.312 2725 ---- ---- ---- ---- 8.619 +.096 8.523 2750 ---- ---- ---- ---- 8.831 +.097 8.734 2775 ---- ---- ---- ---- 9.044 +.098 8.946 2800 ---- ---- ---- ---- 9.258 +.099 9.159 2825 ---- ---- ---- ---- 9.472 +.100 9.372 2850 ---- ---- ---- ---- 9.687 +.101 9.586 2875 ---- ---- ---- ---- 9.903 +.102 9.801 2900 ---- ---- ---- ---- 10.119 +.103 10.016 2925 ---- ---- ---- ---- 10.336 +.104 10.232 2950 ---- ---- ---- ---- 10.553 +.104 10.449 2975 ---- ---- ---- ---- 10.771 +.104 10.667 3000 ---- ---- ---- ---- 10.990 +.105 10.885 3025 ---- ---- ---- ---- 11.210 +.106 11.104 3050 ---- ---- ---- ---- 11.430 +.107 11.323 3075 ---- ---- ---- ---- 11.651 +.107 11.544 3100 ---- ---- ---- ---- 11.873 +.108 11.765 3125 ---- ---- ---- ---- 12.096 +.109 11.987 3150 ---- ---- ---- ---- 12.319 +.109 12.210 3175 ---- ---- ---- ---- 12.543 +.110 12.433 3200 ---- ---- ---- ---- 12.768 +.111 12.657 3225 ---- ---- ---- ---- 12.993 +.111 12.882 3250 ---- ---- ---- ---- 13.219 +.112 13.107 3275 ---- ---- ---- ---- 13.446 +.113 13.333 3300 ---- ---- ---- ---- 13.673 +.114 13.559 3325 ---- ---- ---- ---- 13.900 +.114 13.786 3350 ---- ---- ---- ---- 14.128 +.114 14.014 3375 ---- ---- ---- ---- 14.357 +.115 14.242 3400 ---- ---- ---- ---- 14.586 +.115 14.471 3425 ---- ---- ---- ---- 14.816 +.116 14.700 3450 ---- ---- ---- ---- 15.046 +.116 14.930 3475 ---- ---- ---- ---- 15.277 +.117 15.160 3500 ---- ---- ---- ---- 15.508 +.117 15.391 3525 ---- ---- ---- ---- 15.740 +.118 15.622 3550 ---- ---- ---- ---- 15.972 +.119 15.853 3575 ---- ---- ---- ---- 16.204 +.119 16.085 3600 ---- ---- ---- ---- 16.437 +.119 16.318 3625 ---- ---- ---- ---- 16.671 +.120 16.551 3650 ---- ---- ---- ---- 16.904 +.120 16.784 3675 ---- ---- ---- ---- 17.138 +.121 17.017 3700 ---- ---- ---- ---- 17.373 +.122 17.251 3725 ---- ---- ---- ---- 17.608 +.122 17.486 3750 ---- ---- ---- ---- 17.843 +.122 17.721 3775 ---- ---- ---- ---- 18.078 +.122 17.956 3800 ---- ---- ---- ---- 18.314 +.123 18.191 3825 ---- ---- ---- ---- 18.550 +.123 18.427 3850 ---- ---- ---- ---- 18.787 +.124 18.663 3875 ---- ---- ---- ---- 19.024 +.125 18.899 3900 ---- ---- ---- ---- 19.261 +.125 19.136 3925 ---- ---- ---- ---- 19.498 +.125 19.373 3950 ---- ---- ---- ---- 19.736 +.125 19.611 3975 ---- ---- ---- ---- 19.974 +.126 19.848 4000 ---- ---- ---- ---- 20.212 +.126 20.086 4025 ---- ---- ---- ---- 20.450 +.126 20.324 4050 ---- ---- ---- ---- 20.689 +.126 20.563 4075 ---- ---- ---- ---- 20.928 +.127 20.801 4100 ---- ---- ---- ---- 21.168 +.128 21.040 725 ---- ---- ---- ---- .192 +.004 .188 750 ---- ---- ---- ---- .208 +.004 .204 775 ---- ---- ---- ---- .224 +.004 .220 800 ---- ---- ---- ---- .241 +.005 .236 825 ---- ---- ---- ---- .259 +.006 .253 850 ---- ---- ---- ---- .277 +.006 .271 875 ---- ---- ---- ---- .295 +.006 .289 900 ---- ---- ---- ---- .314 +.007 .307 925 ---- ---- ---- ---- .333 +.007 .326 950 ---- ---- ---- ---- .353 +.008 .345 975 ---- ---- ---- ---- .374 +.009 .365 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .594 +.008 .586 1025 ---- ---- ---- ---- .622 +.009 .613 1050 ---- ---- ---- ---- .650 +.009 .641 1075 ---- ---- ---- ---- .679 +.010 .669 1100 ---- ---- ---- ---- .708 +.010 .698 1125 ---- ---- ---- ---- .739 +.011 .728 1150 ---- ---- ---- ---- .770 +.012 .758 1175 ---- ---- ---- ---- .802 +.012 .790 1200 ---- ---- ---- ---- .835 +.013 .822 1225 ---- ---- ---- ---- .869 +.014 .855 1250 ---- ---- ---- ---- .904 +.014 .890 1275 ---- ---- ---- ---- .941 +.015 .926 1300 ---- ---- ---- ---- .979 +.015 .964 1325 ---- ---- ---- ---- 1.019 +.016 1.003 1350 ---- ---- ---- ---- 1.060 +.017 1.043 1375 ---- ---- ---- ---- 1.103 +.017 1.086 1400 ---- ---- ---- ---- 1.149 +.019 1.130 1425 ---- ---- ---- ---- 1.196 +.019 1.177 1450 ---- ---- ---- ---- 1.247 +.021 1.226 1475 ---- ---- ---- ---- 1.299 +.021 1.278 1500 ---- ---- ---- ---- 1.355 +.022 1.333 1525 ---- ---- ---- ---- 1.413 +.023 1.390 1550 ---- ---- ---- ---- 1.475 +.024 1.451 1575 ---- ---- ---- ---- 1.540 +.025 1.515 1600 ---- ---- ---- ---- 1.609 +.026 1.583 1625 ---- ---- ---- ---- 1.682 +.027 1.655 1650 ---- ---- ---- ---- 1.759 +.028 1.731 1675 ---- ---- ---- ---- 1.840 +.029 1.811 1700 ---- ---- ---- ---- 1.926 +.030 1.896 1725 ---- ---- ---- ---- 2.017 +.032 1.985 1750 ---- ---- ---- ---- 2.112 +.032 2.080 1775 ---- ---- ---- ---- 2.213 +.034 2.179 1800 ---- ---- ---- ---- 2.318 +.035 2.283 1825 ---- ---- ---- ---- 2.428 +.037 2.391 1850 ---- ---- ---- ---- 2.542 +.037 2.505 1875 ---- ---- ---- ---- 2.662 +.039 2.623 1900 ---- ---- ---- ---- 2.786 +.040 2.746 1925 ---- ---- ---- ---- 2.916 +.042 2.874 1950 ---- ---- ---- ---- 3.050 +.043 3.007 1975 ---- ---- ---- ---- 3.188 +.044 3.144 2000 ---- ---- ---- ---- 3.331 +.045 3.286 2025 ---- ---- ---- ---- 3.479 +.046 3.433 2050 ---- ---- ---- ---- 3.630 +.047 3.583 2075 ---- ---- ---- ---- 3.786 +.048 3.738 2100 ---- ---- ---- ---- 3.946 +.050 3.896 2125 ---- ---- ---- ---- 4.109 +.050 4.059 2150 ---- ---- ---- ---- 4.276 +.052 4.224 2175 ---- ---- ---- ---- 4.446 +.053 4.393 2200 ---- ---- ---- ---- 4.619 +.054 4.565 2225 ---- ---- ---- ---- 4.794 +.055 4.739 2250 ---- ---- ---- ---- 4.972 +.055 4.917 2275 ---- ---- ---- ---- 5.153 +.057 5.096 2300 ---- ---- ---- ---- 5.336 +.058 5.278 2325 ---- ---- ---- ---- 5.521 +.058 5.463 2350 ---- ---- ---- ---- 5.709 +.060 5.649 2375 ---- ---- ---- ---- 5.898 +.060 5.838 2400 ---- ---- ---- ---- 6.090 +.062 6.028 2425 ---- ---- ---- ---- 6.283 +.062 6.221 2450 ---- ---- ---- ---- 6.478 +.063 6.415 2475 ---- ---- ---- ---- 6.675 +.064 6.611 2500 ---- ---- ---- ---- 6.873 +.064 6.809 2525 ---- ---- ---- ---- 7.073 +.065 7.008 2550 ---- ---- ---- ---- 7.274 +.065 7.209 2575 ---- ---- ---- ---- 7.477 +.066 7.411 2600 ---- ---- ---- ---- 7.681 +.067 7.614 2625 ---- ---- ---- ---- 7.887 +.068 7.819 2650 ---- ---- ---- ---- 8.093 +.068 8.025 2675 ---- ---- ---- ---- 8.301 +.069 8.232 2700 ---- ---- ---- ---- 8.510 +.070 8.440 2725 ---- ---- ---- ---- 8.720 +.070 8.650 2750 ---- ---- ---- ---- 8.932 +.071 8.861 2775 ---- ---- ---- ---- 9.144 +.071 9.073 2800 ---- ---- ---- ---- 9.358 +.073 9.285 2825 ---- ---- ---- ---- 9.572 +.073 9.499 2850 ---- ---- ---- ---- 9.788 +.074 9.714 2875 ---- ---- ---- ---- 10.004 +.074 9.930 2900 ---- ---- ---- ---- 10.221 +.074 10.147 2925 ---- ---- ---- ---- 10.439 +.075 10.364 2950 ---- ---- ---- ---- 10.658 +.075 10.583 2975 ---- ---- ---- ---- 10.878 +.076 10.802 3000 ---- ---- ---- ---- 11.099 +.076 11.023 3025 ---- ---- ---- ---- 11.320 +.076 11.244 3050 ---- ---- ---- ---- 11.543 +.077 11.466 3075 ---- ---- ---- ---- 11.766 +.078 11.688 3100 ---- ---- ---- ---- 11.989 +.078 11.911 3125 ---- ---- ---- ---- 12.214 +.079 12.135 3150 ---- ---- ---- ---- 12.439 +.079 12.360 3175 ---- ---- ---- ---- 12.665 +.080 12.585 3200 ---- ---- ---- ---- 12.891 +.080 12.811 3225 ---- ---- ---- ---- 13.118 +.080 13.038 3250 ---- ---- ---- ---- 13.346 +.081 13.265 3275 ---- ---- ---- ---- 13.574 +.081 13.493 3300 ---- ---- ---- ---- 13.803 +.081 13.722 3325 ---- ---- ---- ---- 14.032 +.081 13.951 3350 ---- ---- ---- ---- 14.262 +.082 14.180 3375 ---- ---- ---- ---- 14.492 +.082 14.410 3400 ---- ---- ---- ---- 14.723 +.082 14.641 3425 ---- ---- ---- ---- 14.955 +.083 14.872 3450 ---- ---- ---- ---- 15.187 +.084 15.103 3475 ---- ---- ---- ---- 15.419 +.083 15.336 3500 ---- ---- ---- ---- 15.652 +.084 15.568 3525 ---- ---- ---- ---- 15.885 +.084 15.801 3550 ---- ---- ---- ---- 16.119 +.084 16.035 3575 ---- ---- ---- ---- 16.353 +.085 16.268 3600 ---- ---- ---- ---- 16.588 +.085 16.503 3625 ---- ---- ---- ---- 16.822 +.085 16.737 3650 ---- ---- ---- ---- 17.058 +.085 16.973 3675 ---- ---- ---- ---- 17.294 +.086 17.208 3700 ---- ---- ---- ---- 17.530 +.086 17.444 3725 ---- ---- ---- ---- 17.766 +.086 17.680 3750 ---- ---- ---- ---- 18.003 +.086 17.917 3775 ---- ---- ---- ---- 18.240 +.086 18.154 3800 ---- ---- ---- ---- 18.478 +.087 18.391 3825 ---- ---- ---- ---- 18.716 +.087 18.629 3850 ---- ---- ---- ---- 18.954 +.087 18.867 3875 ---- ---- ---- ---- 19.192 +.087 19.105 3900 ---- ---- ---- ---- 19.431 +.087 19.344 3925 ---- ---- ---- ---- 19.670 +.087 19.583 3950 ---- ---- ---- ---- 19.910 +.088 19.822 3975 ---- ---- ---- ---- 20.149 +.088 20.061 4000 ---- ---- ---- ---- 20.389 +.088 20.301 4025 ---- ---- ---- ---- 20.630 +.089 20.541 4050 ---- ---- ---- ---- 20.870 +.088 20.782 4075 ---- ---- ---- ---- 21.111 +.089 21.022 4100 ---- ---- ---- ---- 21.352 +.089 21.263 725 ---- ---- ---- ---- .320 +.004 .316 750 ---- ---- ---- ---- .343 +.005 .338 775 ---- ---- ---- ---- .366 +.005 .361 800 ---- ---- ---- ---- .390 +.006 .384 825 ---- ---- ---- ---- .414 +.006 .408 850 ---- ---- ---- ---- .438 +.006 .432 875 ---- ---- ---- ---- .463 +.006 .457 900 ---- ---- ---- ---- .489 +.007 .482 925 ---- ---- ---- ---- .514 +.007 .507 950 ---- ---- ---- ---- .541 +.008 .533 975 ---- ---- ---- ---- .567 +.008 .559 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .387 +.007 .380 1025 ---- ---- ---- ---- .425 +.008 .417 1050 ---- ---- ---- ---- .464 +.008 .456 1075 ---- ---- ---- ---- .506 +.009 .497 1100 ---- ---- ---- ---- .549 +.009 .540 1125 ---- ---- ---- ---- .595 +.010 .585 1150 ---- ---- ---- ---- .644 +.011 .633 1175 ---- ---- ---- ---- .694 +.011 .683 1200 ---- ---- ---- ---- .747 +.012 .735 1225 ---- ---- ---- ---- .802 +.013 .789 1250 ---- ---- ---- ---- .859 +.014 .845 1275 ---- ---- ---- ---- .919 +.015 .904 1300 ---- ---- ---- ---- .980 +.015 .965 1325 ---- ---- ---- ---- 1.045 +.016 1.029 1350 ---- ---- ---- ---- 1.111 +.017 1.094 1375 ---- ---- ---- ---- 1.180 +.018 1.162 1400 ---- ---- ---- ---- 1.251 +.018 1.233 1425 ---- ---- ---- ---- 1.325 +.020 1.305 1450 ---- ---- ---- ---- 1.400 +.020 1.380 1475 ---- ---- ---- ---- 1.478 +.021 1.457 1500 ---- ---- ---- ---- 1.559 +.022 1.537 1525 ---- ---- ---- ---- 1.641 +.023 1.618 1550 ---- ---- ---- ---- 1.726 +.024 1.702 1575 ---- ---- ---- ---- 1.813 +.025 1.788 1600 ---- ---- ---- ---- 1.903 +.026 1.877 1625 ---- ---- ---- ---- 1.995 +.027 1.968 1650 ---- ---- ---- ---- 2.088 +.027 2.061 1675 ---- ---- ---- ---- 2.185 +.029 2.156 1700 ---- ---- ---- ---- 2.283 +.030 2.253 1725 ---- ---- ---- ---- 2.384 +.031 2.353 1750 ---- ---- ---- ---- 2.487 +.032 2.455 1775 ---- ---- ---- ---- 2.594 +.034 2.560 1800 ---- ---- ---- ---- 2.703 +.034 2.669 1825 ---- ---- ---- ---- 2.816 +.036 2.780 1850 ---- ---- ---- ---- 2.932 +.036 2.896 1875 ---- ---- ---- ---- 3.052 +.037 3.015 1900 ---- ---- ---- ---- 3.176 +.038 3.138 1925 ---- ---- ---- ---- 3.305 +.040 3.265 1950 ---- ---- ---- ---- 3.438 +.041 3.397 1975 ---- ---- ---- ---- 3.576 +.042 3.534 2000 ---- ---- ---- ---- 3.719 +.042 3.677 2025 ---- ---- ---- ---- 3.868 +.044 3.824 2050 ---- ---- ---- ---- 4.021 +.044 3.977 2075 ---- ---- ---- ---- 4.180 +.046 4.134 2100 ---- ---- ---- ---- 4.342 +.046 4.296 2125 ---- ---- ---- ---- 4.508 +.047 4.461 2150 ---- ---- ---- ---- 4.678 +.048 4.630 2175 ---- ---- ---- ---- 4.851 +.049 4.802 2200 ---- ---- ---- ---- 5.027 +.050 4.977 2225 ---- ---- ---- ---- 5.205 +.051 5.154 2250 ---- ---- ---- ---- 5.386 +.052 5.334 2275 ---- ---- ---- ---- 5.569 +.052 5.517 2300 ---- ---- ---- ---- 5.754 +.053 5.701 2325 ---- ---- ---- ---- 5.941 +.054 5.887 2350 ---- ---- ---- ---- 6.130 +.054 6.076 2375 ---- ---- ---- ---- 6.321 +.055 6.266 2400 ---- ---- ---- ---- 6.514 +.056 6.458 2425 ---- ---- ---- ---- 6.708 +.057 6.651 2450 ---- ---- ---- ---- 6.904 +.058 6.846 2475 ---- ---- ---- ---- 7.101 +.058 7.043 2500 ---- ---- ---- ---- 7.299 +.059 7.240 2525 ---- ---- ---- ---- 7.499 +.060 7.439 2550 ---- ---- ---- ---- 7.699 +.060 7.639 2575 ---- ---- ---- ---- 7.901 +.061 7.840 2600 ---- ---- ---- ---- 8.103 +.061 8.042 2625 ---- ---- ---- ---- 8.307 +.061 8.246 2650 ---- ---- ---- ---- 8.512 +.062 8.450 2675 ---- ---- ---- ---- 8.718 +.063 8.655 2700 ---- ---- ---- ---- 8.924 +.063 8.861 2725 ---- ---- ---- ---- 9.132 +.064 9.068 2750 ---- ---- ---- ---- 9.340 +.064 9.276 2775 ---- ---- ---- ---- 9.550 +.065 9.485 2800 ---- ---- ---- ---- 9.760 +.065 9.695 2825 ---- ---- ---- ---- 9.971 +.066 9.905 2850 ---- ---- ---- ---- 10.183 +.066 10.117 2875 ---- ---- ---- ---- 10.396 +.067 10.329 2900 ---- ---- ---- ---- 10.609 +.067 10.542 2925 ---- ---- ---- ---- 10.824 +.068 10.756 2950 ---- ---- ---- ---- 11.039 +.068 10.971 2975 ---- ---- ---- ---- 11.255 +.069 11.186 3000 ---- ---- ---- ---- 11.472 +.069 11.403 3025 ---- ---- ---- ---- 11.689 +.069 11.620 3050 ---- ---- ---- ---- 11.907 +.070 11.837 3075 ---- ---- ---- ---- 12.126 +.070 12.056 3100 ---- ---- ---- ---- 12.346 +.071 12.275 3125 ---- ---- ---- ---- 12.566 +.071 12.495 3150 ---- ---- ---- ---- 12.787 +.071 12.716 3175 ---- ---- ---- ---- 13.009 +.072 12.937 3200 ---- ---- ---- ---- 13.232 +.073 13.159 3225 ---- ---- ---- ---- 13.455 +.073 13.382 3250 ---- ---- ---- ---- 13.678 +.073 13.605 3275 ---- ---- ---- ---- 13.902 +.073 13.829 3300 ---- ---- ---- ---- 14.127 +.073 14.054 3325 ---- ---- ---- ---- 14.353 +.074 14.279 3350 ---- ---- ---- ---- 14.579 +.074 14.505 3375 ---- ---- ---- ---- 14.805 +.074 14.731 3400 ---- ---- ---- ---- 15.033 +.075 14.958 3425 ---- ---- ---- ---- 15.260 +.075 15.185 3450 ---- ---- ---- ---- 15.488 +.075 15.413 3475 ---- ---- ---- ---- 15.717 +.076 15.641 3500 ---- ---- ---- ---- 15.946 +.076 15.870 3525 ---- ---- ---- ---- 16.176 +.077 16.099 3550 ---- ---- ---- ---- 16.406 +.077 16.329 3575 ---- ---- ---- ---- 16.636 +.077 16.559 3600 ---- ---- ---- ---- 16.867 +.077 16.790 3625 ---- ---- ---- ---- 17.099 +.078 17.021 3650 ---- ---- ---- ---- 17.331 +.078 17.253 3675 ---- ---- ---- ---- 17.563 +.078 17.485 3700 ---- ---- ---- ---- 17.796 +.079 17.717 3725 ---- ---- ---- ---- 18.029 +.079 17.950 3750 ---- ---- ---- ---- 18.262 +.079 18.183 3775 ---- ---- ---- ---- 18.496 +.079 18.417 3800 ---- ---- ---- ---- 18.730 +.079 18.651 3825 ---- ---- ---- ---- 18.965 +.080 18.885 3850 ---- ---- ---- ---- 19.200 +.080 19.120 3875 ---- ---- ---- ---- 19.435 +.080 19.355 3900 ---- ---- ---- ---- 19.671 +.080 19.591 3925 ---- ---- ---- ---- 19.906 +.080 19.826 3950 ---- ---- ---- ---- 20.143 +.080 20.063 3975 ---- ---- ---- ---- 20.379 +.080 20.299 4000 ---- ---- ---- ---- 20.616 +.080 20.536 4025 ---- ---- ---- ---- 20.853 +.080 20.773 4050 ---- ---- ---- ---- 21.091 +.081 21.010 4075 ---- ---- ---- ---- 21.329 +.081 21.248 4100 ---- ---- ---- ---- 21.567 +.081 21.486 4125 ---- ---- ---- ---- 21.805 +.081 21.724 925 ---- ---- ---- ---- .288 +.005 .283 950 ---- ---- ---- ---- .319 +.006 .313 975 ---- ---- ---- ---- .352 +.006 .346 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .403 +.007 .396 1025 ---- ---- ---- ---- .444 +.008 .436 1050 ---- ---- ---- ---- .487 +.008 .479 1075 ---- ---- ---- ---- .533 +.009 .524 1100 ---- ---- ---- ---- .582 +.010 .572 1125 ---- ---- ---- ---- .633 +.011 .622 1150 ---- ---- ---- ---- .686 +.011 .675 1175 ---- ---- ---- ---- .742 +.011 .731 1200 ---- ---- ---- ---- .801 +.012 .789 1225 ---- ---- ---- ---- .862 +.013 .849 1250 ---- ---- ---- ---- .926 +.013 .913 1275 ---- ---- ---- ---- .993 +.015 .978 1300 ---- ---- ---- ---- 1.062 +.015 1.047 1325 ---- ---- ---- ---- 1.134 +.016 1.118 1350 ---- ---- ---- ---- 1.208 +.017 1.191 1375 ---- ---- ---- ---- 1.285 +.018 1.267 1400 ---- ---- ---- ---- 1.365 +.019 1.346 1425 ---- ---- ---- ---- 1.447 +.020 1.427 1450 ---- ---- ---- ---- 1.531 +.020 1.511 1475 ---- ---- ---- ---- 1.618 +.021 1.597 1500 ---- ---- ---- ---- 1.708 +.022 1.686 1525 ---- ---- ---- ---- 1.800 +.023 1.777 1550 ---- ---- ---- ---- 1.895 +.024 1.871 1575 ---- ---- ---- ---- 1.992 +.025 1.967 1600 ---- ---- ---- ---- 2.091 +.026 2.065 1625 ---- ---- ---- ---- 2.193 +.027 2.166 1650 ---- ---- ---- ---- 2.297 +.028 2.269 1675 ---- ---- ---- ---- 2.404 +.029 2.375 1700 ---- ---- ---- ---- 2.512 +.029 2.483 1725 ---- ---- ---- ---- 2.623 +.030 2.593 1750 ---- ---- ---- ---- 2.737 +.032 2.705 1775 ---- ---- ---- ---- 2.853 +.033 2.820 1800 ---- ---- ---- ---- 2.971 +.033 2.938 1825 ---- ---- ---- ---- 3.092 +.034 3.058 1850 ---- ---- ---- ---- 3.216 +.035 3.181 1875 ---- ---- ---- ---- 3.342 +.036 3.306 1900 ---- ---- ---- ---- 3.471 +.037 3.434 1925 ---- ---- ---- ---- 3.603 +.038 3.565 1950 ---- ---- ---- ---- 3.738 +.039 3.699 1975 ---- ---- ---- ---- 3.877 +.040 3.837 2000 ---- ---- ---- ---- 4.018 +.041 3.977 2025 ---- ---- ---- ---- 4.162 +.041 4.121 2050 ---- ---- ---- ---- 4.310 +.042 4.268 2075 ---- ---- ---- ---- 4.462 +.044 4.418 2100 ---- ---- ---- ---- 4.617 +.045 4.572 2125 ---- ---- ---- ---- 4.775 +.045 4.730 2150 ---- ---- ---- ---- 4.937 +.046 4.891 2175 ---- ---- ---- ---- 5.104 +.047 5.057 2200 ---- ---- ---- ---- 5.273 +.048 5.225 2225 ---- ---- ---- ---- 5.446 +.048 5.398 2250 ---- ---- ---- ---- 5.623 +.049 5.574 2275 ---- ---- ---- ---- 5.803 +.050 5.753 2300 ---- ---- ---- ---- 5.986 +.051 5.935 2325 ---- ---- ---- ---- 6.171 +.051 6.120 2350 ---- ---- ---- ---- 6.360 +.053 6.307 2375 ---- ---- ---- ---- 6.550 +.052 6.498 2400 ---- ---- ---- ---- 6.744 +.054 6.690 2425 ---- ---- ---- ---- 6.939 +.054 6.885 2450 ---- ---- ---- ---- 7.137 +.055 7.082 2475 ---- ---- ---- ---- 7.336 +.055 7.281 2500 ---- ---- ---- ---- 7.537 +.056 7.481 2525 ---- ---- ---- ---- 7.740 +.057 7.683 2550 ---- ---- ---- ---- 7.944 +.057 7.887 2575 ---- ---- ---- ---- 8.149 +.058 8.091 2600 ---- ---- ---- ---- 8.355 +.058 8.297 2625 ---- ---- ---- ---- 8.563 +.059 8.504 2650 ---- ---- ---- ---- 8.772 +.059 8.713 2675 ---- ---- ---- ---- 8.982 +.060 8.922 2700 ---- ---- ---- ---- 9.192 +.059 9.133 2725 ---- ---- ---- ---- 9.404 +.060 9.344 2750 ---- ---- ---- ---- 9.617 +.061 9.556 2775 ---- ---- ---- ---- 9.831 +.061 9.770 2800 ---- ---- ---- ---- 10.045 +.061 9.984 2825 ---- ---- ---- ---- 10.261 +.062 10.199 2850 ---- ---- ---- ---- 10.477 +.062 10.415 2875 ---- ---- ---- ---- 10.694 +.063 10.631 2900 ---- ---- ---- ---- 10.912 +.064 10.848 2925 ---- ---- ---- ---- 11.130 +.064 11.066 2950 ---- ---- ---- ---- 11.349 +.064 11.285 2975 ---- ---- ---- ---- 11.568 +.064 11.504 3000 ---- ---- ---- ---- 11.788 +.064 11.724 3025 ---- ---- ---- ---- 12.009 +.065 11.944 3050 ---- ---- ---- ---- 12.230 +.065 12.165 3075 ---- ---- ---- ---- 12.452 +.066 12.386 3100 ---- ---- ---- ---- 12.673 +.066 12.607 3125 ---- ---- ---- ---- 12.896 +.067 12.829 3150 ---- ---- ---- ---- 13.118 +.066 13.052 3175 ---- ---- ---- ---- 13.341 +.067 13.274 3200 ---- ---- ---- ---- 13.565 +.068 13.497 3225 ---- ---- ---- ---- 13.788 +.067 13.721 3250 ---- ---- ---- ---- 14.012 +.067 13.945 3275 ---- ---- ---- ---- 14.237 +.068 14.169 3300 ---- ---- ---- ---- 14.461 +.068 14.393 3325 ---- ---- ---- ---- 14.686 +.068 14.618 3350 ---- ---- ---- ---- 14.912 +.069 14.843 3375 ---- ---- ---- ---- 15.137 +.069 15.068 3400 ---- ---- ---- ---- 15.363 +.070 15.293 3425 ---- ---- ---- ---- 15.589 +.070 15.519 3450 ---- ---- ---- ---- 15.816 +.071 15.745 3475 ---- ---- ---- ---- 16.042 +.070 15.972 3500 ---- ---- ---- ---- 16.269 +.070 16.199 3525 ---- ---- ---- ---- 16.497 +.071 16.426 3550 ---- ---- ---- ---- 16.724 +.071 16.653 3575 ---- ---- ---- ---- 16.952 +.071 16.881 3600 ---- ---- ---- ---- 17.180 +.071 17.109 3625 ---- ---- ---- ---- 17.409 +.072 17.337 3650 ---- ---- ---- ---- 17.638 +.072 17.566 3675 ---- ---- ---- ---- 17.867 +.073 17.794 3700 ---- ---- ---- ---- 18.096 +.073 18.023 3725 ---- ---- ---- ---- 18.326 +.073 18.253 3750 ---- ---- ---- ---- 18.556 +.074 18.482 3775 ---- ---- ---- ---- 18.786 +.074 18.712 3800 ---- ---- ---- ---- 19.016 +.073 18.943 3825 ---- ---- ---- ---- 19.247 +.074 19.173 3850 ---- ---- ---- ---- 19.478 +.074 19.404 3875 ---- ---- ---- ---- 19.709 +.074 19.635 3900 ---- ---- ---- ---- 19.941 +.075 19.866 3925 ---- ---- ---- ---- 20.173 +.075 20.098 3950 ---- ---- ---- ---- 20.405 +.075 20.330 3975 ---- ---- ---- ---- 20.637 +.075 20.562 4000 ---- ---- ---- ---- 20.870 +.075 20.795 4025 ---- ---- ---- ---- 21.103 +.075 21.028 4050 ---- ---- ---- ---- 21.337 +.076 21.261 4075 ---- ---- ---- ---- 21.570 +.076 21.494 4100 ---- ---- ---- ---- 21.804 +.076 21.728 4125 ---- ---- ---- ---- 22.038 +.076 21.962 925 ---- ---- ---- ---- .294 +.005 .289 950 ---- ---- ---- ---- .328 +.006 .322 975 ---- ---- ---- ---- .364 +.006 .358 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .534 +.008 .526 1050 ---- ---- ---- ---- .581 +.008 .573 1075 ---- ---- ---- ---- .631 +.009 .622 1100 ---- ---- ---- ---- .683 +.009 .674 1125 ---- ---- ---- ---- .738 +.010 .728 1150 ---- ---- ---- ---- .795 +.011 .784 1175 ---- ---- ---- ---- .855 +.012 .843 1200 ---- ---- ---- ---- .917 +.012 .905 1225 ---- ---- ---- ---- .981 +.013 .968 1250 ---- ---- ---- ---- 1.048 +.013 1.035 1275 ---- ---- ---- ---- 1.117 +.014 1.103 1300 ---- ---- ---- ---- 1.189 +.015 1.174 1325 ---- ---- ---- ---- 1.263 +.016 1.247 1350 ---- ---- ---- ---- 1.340 +.017 1.323 1375 ---- ---- ---- ---- 1.418 +.017 1.401 1400 ---- ---- ---- ---- 1.500 +.018 1.482 1425 ---- ---- ---- ---- 1.583 +.018 1.565 1450 ---- ---- ---- ---- 1.669 +.019 1.650 1475 ---- ---- ---- ---- 1.757 +.020 1.737 1500 ---- ---- ---- ---- 1.848 +.021 1.827 1525 ---- ---- ---- ---- 1.940 +.021 1.919 1550 ---- ---- ---- ---- 2.035 +.022 2.013 1575 ---- ---- ---- ---- 2.132 +.023 2.109 1600 ---- ---- ---- ---- 2.232 +.024 2.208 1625 ---- ---- ---- ---- 2.333 +.025 2.308 1650 ---- ---- ---- ---- 2.437 +.026 2.411 1675 ---- ---- ---- ---- 2.543 +.027 2.516 1700 ---- ---- ---- ---- 2.651 +.027 2.624 1725 ---- ---- ---- ---- 2.761 +.028 2.733 1750 ---- ---- ---- ---- 2.873 +.029 2.844 1775 ---- ---- ---- ---- 2.987 +.030 2.957 1800 ---- ---- ---- ---- 3.103 +.030 3.073 1825 ---- ---- ---- ---- 3.222 +.032 3.190 1850 ---- ---- ---- ---- 3.342 +.032 3.310 1875 ---- ---- ---- ---- 3.465 +.034 3.431 1900 ---- ---- ---- ---- 3.590 +.034 3.556 1925 ---- ---- ---- ---- 3.717 +.035 3.682 1950 ---- ---- ---- ---- 3.847 +.036 3.811 1975 ---- ---- ---- ---- 3.980 +.037 3.943 2000 ---- ---- ---- ---- 4.115 +.037 4.078 2025 ---- ---- ---- ---- 4.254 +.038 4.216 2050 ---- ---- ---- ---- 4.395 +.039 4.356 2075 ---- ---- ---- ---- 4.539 +.039 4.500 2100 ---- ---- ---- ---- 4.687 +.040 4.647 2125 ---- ---- ---- ---- 4.838 +.041 4.797 2150 ---- ---- ---- ---- 4.993 +.043 4.950 2175 ---- ---- ---- ---- 5.150 +.042 5.108 2200 ---- ---- ---- ---- 5.312 +.044 5.268 2225 ---- ---- ---- ---- 5.478 +.045 5.433 2250 ---- ---- ---- ---- 5.647 +.045 5.602 2275 ---- ---- ---- ---- 5.820 +.046 5.774 2300 ---- ---- ---- ---- 5.996 +.046 5.950 2325 ---- ---- ---- ---- 6.176 +.047 6.129 2350 ---- ---- ---- ---- 6.359 +.047 6.312 2375 ---- ---- ---- ---- 6.545 +.048 6.497 2400 ---- ---- ---- ---- 6.734 +.049 6.685 2425 ---- ---- ---- ---- 6.926 +.050 6.876 2450 ---- ---- ---- ---- 7.119 +.050 7.069 2475 ---- ---- ---- ---- 7.315 +.050 7.265 2500 ---- ---- ---- ---- 7.513 +.051 7.462 2525 ---- ---- ---- ---- 7.713 +.052 7.661 2550 ---- ---- ---- ---- 7.914 +.052 7.862 2575 ---- ---- ---- ---- 8.117 +.053 8.064 2600 ---- ---- ---- ---- 8.320 +.053 8.267 2625 ---- ---- ---- ---- 8.525 +.053 8.472 2650 ---- ---- ---- ---- 8.731 +.054 8.677 2675 ---- ---- ---- ---- 8.937 +.054 8.883 2700 ---- ---- ---- ---- 9.145 +.055 9.090 2725 ---- ---- ---- ---- 9.353 +.056 9.297 2750 ---- ---- ---- ---- 9.562 +.056 9.506 2775 ---- ---- ---- ---- 9.772 +.057 9.715 2800 ---- ---- ---- ---- 9.982 +.056 9.926 2825 ---- ---- ---- ---- 10.194 +.057 10.137 2850 ---- ---- ---- ---- 10.406 +.057 10.349 2875 ---- ---- ---- ---- 10.619 +.058 10.561 2900 ---- ---- ---- ---- 10.833 +.058 10.775 2925 ---- ---- ---- ---- 11.047 +.058 10.989 2950 ---- ---- ---- ---- 11.262 +.058 11.204 2975 ---- ---- ---- ---- 11.478 +.059 11.419 3000 ---- ---- ---- ---- 11.695 +.060 11.635 3025 ---- ---- ---- ---- 11.912 +.060 11.852 3050 ---- ---- ---- ---- 12.131 +.061 12.070 3075 ---- ---- ---- ---- 12.349 +.060 12.289 3100 ---- ---- ---- ---- 12.569 +.061 12.508 3125 ---- ---- ---- ---- 12.789 +.061 12.728 3150 ---- ---- ---- ---- 13.010 +.062 12.948 3175 ---- ---- ---- ---- 13.231 +.062 13.169 3200 ---- ---- ---- ---- 13.453 +.062 13.391 3225 ---- ---- ---- ---- 13.676 +.062 13.614 3250 ---- ---- ---- ---- 13.900 +.063 13.837 3275 ---- ---- ---- ---- 14.124 +.063 14.061 3300 ---- ---- ---- ---- 14.348 +.063 14.285 3325 ---- ---- ---- ---- 14.574 +.064 14.510 3350 ---- ---- ---- ---- 14.800 +.064 14.736 3375 ---- ---- ---- ---- 15.026 +.064 14.962 3400 ---- ---- ---- ---- 15.253 +.064 15.189 3425 ---- ---- ---- ---- 15.481 +.064 15.417 3450 ---- ---- ---- ---- 15.709 +.064 15.645 3475 ---- ---- ---- ---- 15.938 +.065 15.873 3500 ---- ---- ---- ---- 16.167 +.065 16.102 3525 ---- ---- ---- ---- 16.397 +.065 16.332 3550 ---- ---- ---- ---- 16.627 +.065 16.562 3575 ---- ---- ---- ---- 16.858 +.066 16.792 3600 ---- ---- ---- ---- 17.089 +.066 17.023 3625 ---- ---- ---- ---- 17.321 +.066 17.255 3650 ---- ---- ---- ---- 17.553 +.066 17.487 3675 ---- ---- ---- ---- 17.785 +.066 17.719 3700 ---- ---- ---- ---- 18.018 +.066 17.952 3725 ---- ---- ---- ---- 18.252 +.067 18.185 3750 ---- ---- ---- ---- 18.486 +.067 18.419 3775 ---- ---- ---- ---- 18.720 +.067 18.653 3800 ---- ---- ---- ---- 18.955 +.067 18.888 3825 ---- ---- ---- ---- 19.190 +.068 19.122 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .624 +.008 .616 1050 ---- ---- ---- ---- .676 +.009 .667 1075 ---- ---- ---- ---- .730 +.009 .721 1100 ---- ---- ---- ---- .787 +.010 .777 1125 ---- ---- ---- ---- .846 +.011 .835 1150 ---- ---- ---- ---- .907 +.011 .896 1175 ---- ---- ---- ---- .971 +.012 .959 1200 ---- ---- ---- ---- 1.037 +.012 1.025 1225 ---- ---- ---- ---- 1.106 +.013 1.093 1250 ---- ---- ---- ---- 1.177 +.014 1.163 1275 ---- ---- ---- ---- 1.250 +.015 1.235 1300 ---- ---- ---- ---- 1.326 +.016 1.310 1325 ---- ---- ---- ---- 1.403 +.016 1.387 1350 ---- ---- ---- ---- 1.484 +.017 1.467 1375 ---- ---- ---- ---- 1.566 +.018 1.548 1400 ---- ---- ---- ---- 1.651 +.019 1.632 1425 ---- ---- ---- ---- 1.738 +.019 1.719 1450 ---- ---- ---- ---- 1.827 +.020 1.807 1475 ---- ---- ---- ---- 1.918 +.020 1.898 1500 ---- ---- ---- ---- 2.012 +.022 1.990 1525 ---- ---- ---- ---- 2.107 +.022 2.085 1550 ---- ---- ---- ---- 2.205 +.023 2.182 1575 ---- ---- ---- ---- 2.305 +.023 2.282 1600 ---- ---- ---- ---- 2.407 +.024 2.383 1625 ---- ---- ---- ---- 2.511 +.025 2.486 1650 ---- ---- ---- ---- 2.617 +.026 2.591 1675 ---- ---- ---- ---- 2.725 +.026 2.699 1700 ---- ---- ---- ---- 2.836 +.028 2.808 1725 ---- ---- ---- ---- 2.948 +.029 2.919 1750 ---- ---- ---- ---- 3.062 +.029 3.033 1775 ---- ---- ---- ---- 3.178 +.030 3.148 1800 ---- ---- ---- ---- 3.295 +.030 3.265 1825 ---- ---- ---- ---- 3.415 +.031 3.384 1850 ---- ---- ---- ---- 3.537 +.032 3.505 1875 ---- ---- ---- ---- 3.661 +.033 3.628 1900 ---- ---- ---- ---- 3.787 +.034 3.753 1925 ---- ---- ---- ---- 3.915 +.035 3.880 1950 ---- ---- ---- ---- 4.045 +.035 4.010 1975 ---- ---- ---- ---- 4.178 +.036 4.142 2000 ---- ---- ---- ---- 4.314 +.037 4.277 2025 ---- ---- ---- ---- 4.452 +.038 4.414 2050 ---- ---- ---- ---- 4.593 +.038 4.555 2075 ---- ---- ---- ---- 4.737 +.039 4.698 2100 ---- ---- ---- ---- 4.885 +.040 4.845 2125 ---- ---- ---- ---- 5.035 +.041 4.994 2150 ---- ---- ---- ---- 5.189 +.042 5.147 2175 ---- ---- ---- ---- 5.346 +.042 5.304 2200 ---- ---- ---- ---- 5.507 +.043 5.464 2225 ---- ---- ---- ---- 5.671 +.044 5.627 2250 ---- ---- ---- ---- 5.839 +.044 5.795 2275 ---- ---- ---- ---- 6.011 +.044 5.967 2300 ---- ---- ---- ---- 6.187 +.045 6.142 2325 ---- ---- ---- ---- 6.367 +.046 6.321 2350 ---- ---- ---- ---- 6.550 +.047 6.503 2375 ---- ---- ---- ---- 6.736 +.048 6.688 2400 ---- ---- ---- ---- 6.925 +.048 6.877 2425 ---- ---- ---- ---- 7.116 +.048 7.068 2450 ---- ---- ---- ---- 7.310 +.049 7.261 2475 ---- ---- ---- ---- 7.507 +.050 7.457 2500 ---- ---- ---- ---- 7.705 +.050 7.655 2525 ---- ---- ---- ---- 7.905 +.050 7.855 2550 ---- ---- ---- ---- 8.107 +.051 8.056 2575 ---- ---- ---- ---- 8.310 +.052 8.258 2600 ---- ---- ---- ---- 8.514 +.052 8.462 2625 ---- ---- ---- ---- 8.719 +.053 8.666 2650 ---- ---- ---- ---- 8.924 +.053 8.871 2675 ---- ---- ---- ---- 9.131 +.054 9.077 2700 ---- ---- ---- ---- 9.337 +.053 9.284 2725 ---- ---- ---- ---- 9.545 +.054 9.491 2750 ---- ---- ---- ---- 9.753 +.055 9.698 2775 ---- ---- ---- ---- 9.961 +.055 9.906 2800 ---- ---- ---- ---- 10.171 +.056 10.115 2825 ---- ---- ---- ---- 10.380 +.055 10.325 2850 ---- ---- ---- ---- 10.591 +.056 10.535 2875 ---- ---- ---- ---- 10.802 +.057 10.745 2900 ---- ---- ---- ---- 11.013 +.057 10.956 2925 ---- ---- ---- ---- 11.225 +.057 11.168 2950 ---- ---- ---- ---- 11.438 +.058 11.380 2975 ---- ---- ---- ---- 11.651 +.058 11.593 3000 ---- ---- ---- ---- 11.865 +.058 11.807 3025 ---- ---- ---- ---- 12.080 +.059 12.021 3050 ---- ---- ---- ---- 12.295 +.060 12.235 3075 ---- ---- ---- ---- 12.510 +.059 12.451 3100 ---- ---- ---- ---- 12.727 +.060 12.667 3125 ---- ---- ---- ---- 12.943 +.060 12.883 3150 ---- ---- ---- ---- 13.161 +.061 13.100 3175 ---- ---- ---- ---- 13.379 +.061 13.318 3200 ---- ---- ---- ---- 13.598 +.061 13.537 3225 ---- ---- ---- ---- 13.817 +.061 13.756 3250 ---- ---- ---- ---- 14.037 +.062 13.975 3275 ---- ---- ---- ---- 14.258 +.062 14.196 3300 ---- ---- ---- ---- 14.479 +.062 14.417 3325 ---- ---- ---- ---- 14.701 +.062 14.639 3350 ---- ---- ---- ---- 14.924 +.063 14.861 3375 ---- ---- ---- ---- 15.147 +.063 15.084 3400 ---- ---- ---- ---- 15.371 +.064 15.307 3425 ---- ---- ---- ---- 15.595 +.064 15.531 3450 ---- ---- ---- ---- 15.820 +.064 15.756 3475 ---- ---- ---- ---- 16.045 +.064 15.981 3500 ---- ---- ---- ---- 16.271 +.064 16.207 3525 ---- ---- ---- ---- 16.497 +.064 16.433 3550 ---- ---- ---- ---- 16.724 +.065 16.659 3575 ---- ---- ---- ---- 16.952 +.065 16.887 3600 ---- ---- ---- ---- 17.180 +.066 17.114 3625 ---- ---- ---- ---- 17.408 +.066 17.342 3650 ---- ---- ---- ---- 17.637 +.066 17.571 3675 ---- ---- ---- ---- 17.866 +.066 17.800 3700 ---- ---- ---- ---- 18.096 +.066 18.030 3725 ---- ---- ---- ---- 18.326 +.066 18.260 3750 ---- ---- ---- ---- 18.557 +.067 18.490 3775 ---- ---- ---- ---- 18.788 +.067 18.721 3800 ---- ---- ---- ---- 19.019 +.067 18.952 3825 ---- ---- ---- ---- 19.251 +.067 19.184 3850 ---- ---- ---- ---- 19.483 +.067 19.416 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .744 +.009 .735 1050 ---- ---- ---- ---- .801 +.009 .792 1075 ---- ---- ---- ---- .861 +.010 .851 1100 ---- ---- ---- ---- .923 +.011 .912 1125 ---- ---- ---- ---- .988 +.012 .976 1150 ---- ---- ---- ---- 1.054 +.012 1.042 1175 ---- ---- ---- ---- 1.124 +.013 1.111 1200 ---- ---- ---- ---- 1.195 +.013 1.182 1225 ---- ---- ---- ---- 1.269 +.014 1.255 1250 ---- ---- ---- ---- 1.345 +.015 1.330 1275 ---- ---- ---- ---- 1.423 +.015 1.408 1300 ---- ---- ---- ---- 1.503 +.015 1.488 1325 ---- ---- ---- ---- 1.586 +.016 1.570 1350 ---- ---- ---- ---- 1.671 +.017 1.654 1375 ---- ---- ---- ---- 1.758 +.018 1.740 1400 ---- ---- ---- ---- 1.847 +.018 1.829 1425 ---- ---- ---- ---- 1.939 +.020 1.919 1450 ---- ---- ---- ---- 2.032 +.020 2.012 1475 ---- ---- ---- ---- 2.128 +.021 2.107 1500 ---- ---- ---- ---- 2.225 +.021 2.204 1525 ---- ---- ---- ---- 2.325 +.022 2.303 1550 ---- ---- ---- ---- 2.426 +.023 2.403 1575 ---- ---- ---- ---- 2.530 +.024 2.506 1600 ---- ---- ---- ---- 2.636 +.025 2.611 1625 ---- ---- ---- ---- 2.743 +.025 2.718 1650 ---- ---- ---- ---- 2.853 +.026 2.827 1675 ---- ---- ---- ---- 2.964 +.027 2.937 1700 ---- ---- ---- ---- 3.077 +.027 3.050 1725 ---- ---- ---- ---- 3.192 +.028 3.164 1750 ---- ---- ---- ---- 3.309 +.029 3.280 1775 ---- ---- ---- ---- 3.428 +.030 3.398 1800 ---- ---- ---- ---- 3.548 +.030 3.518 1825 ---- ---- ---- ---- 3.671 +.031 3.640 1850 ---- ---- ---- ---- 3.795 +.032 3.763 1875 ---- ---- ---- ---- 3.921 +.033 3.888 1900 ---- ---- ---- ---- 4.049 +.034 4.015 1925 ---- ---- ---- ---- 4.179 +.034 4.145 1950 ---- ---- ---- ---- 4.311 +.034 4.277 1975 ---- ---- ---- ---- 4.446 +.035 4.411 2000 ---- ---- ---- ---- 4.584 +.037 4.547 2025 ---- ---- ---- ---- 4.724 +.038 4.686 2050 ---- ---- ---- ---- 4.866 +.038 4.828 2075 ---- ---- ---- ---- 5.012 +.039 4.973 2100 ---- ---- ---- ---- 5.160 +.039 5.121 2125 ---- ---- ---- ---- 5.312 +.040 5.272 2150 ---- ---- ---- ---- 5.467 +.041 5.426 2175 ---- ---- ---- ---- 5.625 +.042 5.583 2200 ---- ---- ---- ---- 5.786 +.042 5.744 2225 ---- ---- ---- ---- 5.952 +.043 5.909 2250 ---- ---- ---- ---- 6.121 +.044 6.077 2275 ---- ---- ---- ---- 6.294 +.044 6.250 2300 ---- ---- ---- ---- 6.470 +.044 6.426 2325 ---- ---- ---- ---- 6.651 +.046 6.605 2350 ---- ---- ---- ---- 6.834 +.046 6.788 2375 ---- ---- ---- ---- 7.021 +.046 6.975 2400 ---- ---- ---- ---- 7.211 +.047 7.164 2425 ---- ---- ---- ---- 7.403 +.047 7.356 2450 ---- ---- ---- ---- 7.599 +.048 7.551 2475 ---- ---- ---- ---- 7.796 +.048 7.748 2500 ---- ---- ---- ---- 7.996 +.049 7.947 2525 ---- ---- ---- ---- 8.198 +.049 8.149 2550 ---- ---- ---- ---- 8.402 +.050 8.352 2575 ---- ---- ---- ---- 8.608 +.051 8.557 2600 ---- ---- ---- ---- 8.815 +.051 8.764 2625 ---- ---- ---- ---- 9.023 +.051 8.972 2650 ---- ---- ---- ---- 9.232 +.052 9.180 2675 ---- ---- ---- ---- 9.442 +.052 9.390 2700 ---- ---- ---- ---- 9.654 +.053 9.601 2725 ---- ---- ---- ---- 9.866 +.053 9.813 2750 ---- ---- ---- ---- 10.079 +.053 10.026 2775 ---- ---- ---- ---- 10.293 +.053 10.240 2800 ---- ---- ---- ---- 10.508 +.054 10.454 2825 ---- ---- ---- ---- 10.724 +.054 10.670 2850 ---- ---- ---- ---- 10.941 +.055 10.886 2875 ---- ---- ---- ---- 11.159 +.055 11.104 2900 ---- ---- ---- ---- 11.377 +.055 11.322 2925 ---- ---- ---- ---- 11.597 +.056 11.541 2950 ---- ---- ---- ---- 11.817 +.056 11.761 2975 ---- ---- ---- ---- 12.038 +.057 11.981 3000 ---- ---- ---- ---- 12.259 +.056 12.203 3025 ---- ---- ---- ---- 12.482 +.057 12.425 3050 ---- ---- ---- ---- 12.705 +.057 12.648 3075 ---- ---- ---- ---- 12.929 +.058 12.871 3100 ---- ---- ---- ---- 13.153 +.057 13.096 3125 ---- ---- ---- ---- 13.378 +.057 13.321 3150 ---- ---- ---- ---- 13.604 +.058 13.546 3175 ---- ---- ---- ---- 13.831 +.058 13.773 3200 ---- ---- ---- ---- 14.058 +.058 14.000 3225 ---- ---- ---- ---- 14.286 +.059 14.227 3250 ---- ---- ---- ---- 14.515 +.059 14.456 3275 ---- ---- ---- ---- 14.744 +.059 14.685 3300 ---- ---- ---- ---- 14.974 +.060 14.914 3325 ---- ---- ---- ---- 15.204 +.060 15.144 3350 ---- ---- ---- ---- 15.435 +.060 15.375 3375 ---- ---- ---- ---- 15.667 +.060 15.607 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1487 1960 30771 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.431 -.164 6.595 1325 ---- ---- ---- ---- 6.181 -.164 6.345 1350 ---- ---- ---- ---- 5.931 -.164 6.095 1375 ---- ---- ---- ---- 5.681 -.164 5.845 1400 ---- ---- ---- ---- 5.431 -.164 5.595 1425 ---- ---- ---- ---- 5.181 -.164 5.345 1450 ---- ---- ---- ---- 4.931 -.164 5.095 1475 ---- ---- ---- ---- 4.681 -.164 4.845 1500 ---- ---- ---- ---- 4.431 -.164 4.595 1525 ---- ---- ---- ---- 4.181 -.164 4.345 1550 ---- ---- ---- ---- 3.931 -.164 4.095 1575 ---- ---- ---- ---- 3.681 -.164 3.845 1600 ---- ---- ---- ---- 3.431 -.164 3.595 1625 ---- ---- ---- ---- 3.181 -.164 3.345 1650 ---- ---- ---- ---- 2.931 -.164 3.095 1675 ---- ---- ---- ---- 2.681 -.164 2.845 1700 ---- ---- ---- ---- 2.431 -.164 2.595 1705 ---- ---- ---- ---- 2.381 -.165 2.546 1710 ---- ---- ---- ---- 2.331 -.165 2.496 1715 ---- ---- ---- ---- 2.281 -.165 2.446 1720 ---- ---- ---- ---- 2.231 -.165 2.396 4 1725 ---- ---- ---- ---- 2.181 -.165 2.346 1730 ---- ---- ---- ---- 2.131 -.166 2.297 1735 ---- ---- ---- ---- 2.081 -.166 2.247 1740 ---- ---- ---- ---- 2.031 -.166 2.197 1745 ---- ---- ---- ---- 1.981 -.167 2.148 1750 ---- ---- ---- ---- 1.931 -.167 2.098 2 1755 ---- ---- ---- ---- 1.881 -.167 2.048 1760 ---- ---- ---- ---- 1.831 -.168 1.999 1765 ---- ---- ---- ---- 1.781 -.168 1.949 1770 ---- ---- ---- ---- 1.731 -.169 1.900 1775 ---- ---- ---- ---- 1.681 -.170 1.851 1780 ---- ---- ---- ---- 1.631 -.170 1.801 1785 ---- ---- ---- ---- 1.581 -.171 1.752 1790 ---- ---- ---- ---- 1.531 -.172 1.703 1795 ---- ---- ---- ---- 1.481 -.173 1.654 1800 .956 1.074B .840A 1.074B 1.431 -.174 3 1.605 1805 ---- ---- ---- ---- 1.381 -.175 1.556 1810 ---- ---- .848A .848A 1.332 -.175 1.507 1815 ---- ---- .782A .782A 1.282 -.177 1.459 1820 ---- ---- .741A .741A 1.233 -.177 1.410 1825 .724 .908 .623A .993B 1.183 -.179 5 1.362 1 4 1830 ---- ---- .662A .662A 1.134 -.180 1.314 3 1835 ---- ---- .625A .625A 1.086 -.180 1.266 1840 ---- ---- .588A .588A 1.037 -.181 1.218 1845 ---- ---- .553A .553A .989 -.182 1.171 1850 ---- ---- .434A .434A .941 -.183 1.124 28 28 1855 ---- ---- .407A .407A .894 -.183 1.077 1860 ---- ---- .376A .376A .847 -.183 1.030 1865 ---- ---- .348A .348A .801 -.184 .985 2 1870 ---- ---- .314A .314A .755 -.184 .939 1875 .769 .814B .287A .763A .711 -.183 1 .894 4 1880 ---- ---- .260A .260A .667 -.183 1 .850 3 1885 .258 .649B .235A .268A .624 -.183 4 .807 3 1890 .270 .616B .210 .386B .582 -.183 5 .765 1895 .261 .612B .190A .219A .540 -.183 6 .723 1900 .447 .588B .169A .588B .500 -.183 9 .683 21 1905 .160 .525B .153A .524B .462 -.182 1 .644 1 1910 .188 .483B .137A .352A .424 -.181 111 .605 1915 .281 .443B .120A .442B .388 -.180 2 .568 8 1920 .104 .403B .104 .402B .353 -.179 20 .532 2 1925 .328 .385B .096A .385B .319 -.178 1 .497 15 24 1930 ---- ---- .086A .086A .287 -.177 .464 4 4 1935 .150 .308B .076A .138A .257 -.175 10 .432 8 1940 .224 .274B .065 .274B .230 -.171 26 .401 1945 .058 .249B .057 .249B .204 -.168 24 .372 2 1950 .094 .219B .054A .186A .180 -.164 44 .344 12 294 1955 .201 .201 .048A .173A .159 -.159 2 .318 10 10 1960 .108 .170B .043A .170B .139 -.154 101 .293 42 13 1965 .100 .149B .038A .101A .122 -.148 11 .270 2 9 1970 .034 .129B .034 .129B .107 -.141 2 .248 12 1975 .028 .028 .028 .111B .094 -.134 2 .228 35 34 1980 .050 .050 .025A .096B .082 -.126 7 .208 2 1985 .026 .026 .025A .025A .072 -.119 10 .191 10 24 1990 ---- ---- .023A .023A .063 -.111 1 .174 156 156 1995 ---- ---- .022A .022A .055 -.104 .159 14 2000 .038 .066B .018 .051 .048 -.097 34 .145 51 418 2005 .020 .020 .019A .047B .043 -.089 10 .132 10 17 2010 ---- ---- .017A .017A .038 -.082 .120 50 67 2015 ---- ---- .016A .016A .033 -.076 .109 2020 ---- ---- .015A .015A .029 -.070 2 .099 19 2025 .015 .015 .015 .026B .026 -.064 3 .090 26 209 2030 ---- ---- .014A .014A .023 -.058 6 .081 16 15 2035 ---- ---- .013A .013A .021 -.053 .074 2040 ---- ---- .012A .012A .019 -.048 .067 10 28 2045 .012 .012 .011A .011A .017 -.043 10 .060 13 2050 .015 .018 .010A .018 .015 -.040 26 .055 144 167 2055 .010 .012 .008 .011 .013 -.037 26 .050 20 16 2060 ---- ---- .009A .009A .012 -.033 2 .045 7 2065 ---- ---- .009A .009A .011 -.030 .041 2 2070 ---- ---- .008A .008A .010 -.027 .037 1 2075 ---- ---- .007A .007A .009 -.025 .034 11 77 2080 .003 .003 .003 .003 .008 -.023 1 .031 2085 ---- ---- .007A .007A .007 -.021 .028 7 2090 ---- ---- .006A .006A .007 -.019 .026 3 2095 ---- ---- .006A .006A .006 -.018 .024 2100 .005 .005 .005 .005 .006 -.016 16 .022 11 61 2105 ---- ---- .006A .006A .005 -.015 .020 3 3 2110 ---- ---- .005A .005A .005 -.013 .018 2115 ---- ---- .005A .005A .004 -.013 .017 20 2120 ---- ---- .005A .005A .004 -.012 .016 1 2125 ---- ---- .005A .005A .004 -.011 .015 1 2150 ---- ---- .004A .004A .002 -.008 .010 2 12 2175 ---- ---- .004A .004A .002 -.005 .007 1 2200 ---- ---- .004A .004A .001 -.004 .005 13 2225 ---- ---- ---- ---- .001 -.003 .004 22 2250 ---- ---- ---- ---- .001 -.002 .003 2275 ---- ---- ---- ---- .001 -.002 .003 2300 ---- ---- ---- ---- .001 -.001 .002 17 2325 ---- ---- ---- ---- .001 -.001 .002 2 2350 ---- ---- ---- ---- .001 UNCH .001 16 2375 ---- ---- ---- ---- .001 UNCH .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 545 671 1969 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 UNCH .001 2 1625 ---- ---- ---- ---- .001 UNCH .001 13 1650 ---- ---- ---- ---- .001 UNCH .001 42 1675 ---- ---- ---- ---- .001 UNCH .001 2 1700 ---- ---- ---- ---- .001 UNCH .001 7 1705 ---- ---- ---- ---- .001 -.001 .002 1 1710 ---- ---- ---- ---- .001 -.001 .002 1715 ---- ---- ---- ---- .001 -.001 .002 1 1720 ---- ---- ---- ---- .001 -.001 .002 1 1725 ---- ---- ---- ---- .001 -.001 .002 11 1730 ---- ---- ---- ---- .001 -.002 .003 1735 ---- ---- ---- ---- .001 -.002 .003 1740 ---- ---- ---- ---- .001 -.002 .003 3 1745 ---- ---- ---- ---- .001 -.003 .004 1750 ---- ---- ---- ---- .001 -.003 .004 2 1755 ---- ---- ---- ---- .001 -.003 .004 1760 ---- ---- ---- ---- .001 -.004 .005 1765 ---- ---- ---- ---- .001 -.004 .005 1770 ---- ---- .005A .005A .001 -.005 .006 3 1775 ---- ---- .005A .005A .001 -.006 .007 1780 ---- .008B .005A .008B .001 -.006 .007 1785 .014 .014 .005A .005A .001 -.007 5 .008 1790 ---- .012B .005A .005A .001 -.008 .009 1 1795 ---- .015B .005A .015B .001 -.009 .010 1 1800 .015 .018 .005A .005A .001 -.010 4 .011 2 11 1805 ---- .023B .006A .006A .001 -.011 .012 10 1810 ---- .028B .006A .006A .002 -.011 .013 1 1815 ---- .034B .007A .007A .002 -.013 .015 1820 .023 .041B .009A .009A .003 -.013 1 .016 1825 ---- .049B .009A .049B .003 -.015 53 .018 19 1830 ---- .059B .009A .009A .004 -.016 .020 1 1835 ---- .070B .010A .070B .006 -.016 .022 1 1840 .049 .082B .012A .082B .007 -.017 1 .024 1 8 1845 .016 .095B .012A .012A .009 -.018 2 .027 1 4 1850 .050 .109B .006 .006 .011 -.019 46 .030 503 516 1855 ---- .125B .015A .125B .014 -.019 1 .033 1860 .059 .143B .016A .016A .017 -.019 62 .036 2 3 1865 ---- .163B .018A .163B .021 -.020 .041 1 1870 .090 .185B .018 .018 .025 -.020 419 .045 3 3 1875 .096 .214 .024A .040B .031 -.019 619 .050 500 512 1880 .100 .231B .028A .028A .037 -.019 12 .056 12 19 1885 .262 .262 .032A .129B .044 -.019 4 .063 6 1890 .260 .282B .037A .141B .052 -.019 56 .071 3 1895 ---- .311B .044A .311B .060 -.019 .079 30 30 1900 .183 .342B .047 .050 .070 -.019 823 .089 1122 650 1905 .200 .370B .058 .058 .082 -.018 8 .100 5 6 1910 .242 .404B .067A .067A .094 -.017 52 .111 50 52 1915 .075 .424B .075 .075 .108 -.016 1 .124 19 1920 .410 .428B .085 .085 .123 -.015 46 .138 18 32 1925 ---- .521B .098A .521B .139 -.014 13 .153 1055 510 1930 .320 .491B .113A .113A .157 -.013 20 .170 14 25 1935 .241 .529B .127A .127A .177 -.011 1 .188 11 14 1940 .220 .570B .141A .141A .200 -.007 2 .207 1 1945 ---- .613B .161A .609B .224 -.004 1 .228 24 23 1950 .444 .733B .181A .319B .250 UNCH 27 .250 69 59 1955 ---- .706B .203A .694B .279 +.005 1 .274 1960 ---- .753B .231A .738B .309 +.010 .299 3 4 1965 ---- .783B .258A .782B .342 +.016 .326 18 15 1970 ---- .762B .293A .428B .377 +.023 .354 3 1975 ---- .961B .323A .961B .414 +.030 .384 9 6 1980 ---- .778B ---- ---- .452 +.038 .414 4 4 1985 ---- .753B ---- ---- .492 +.045 .447 10 19 1990 ---- .758B ---- ---- .533 +.053 .480 12 6 1995 ---- .743B ---- ---- .575 +.060 .515 2000 1.097 1.202B .515A .515A .618 +.067 2 .551 2 2005 ---- .760B ---- ---- .663 +.075 .588 2010 ---- .782B ---- ---- .708 +.082 .626 2015 ---- .789B ---- ---- .753 +.088 .665 2020 ---- .790B ---- ---- .799 +.094 .705 2025 ---- 1.290B .736A 1.290B .846 +.100 .746 2 2030 .830 .830 .830 .830 .893 +.106 1 .787 1 1 2035 ---- ---- ---- ---- .941 +.111 .830 2040 ---- ---- ---- ---- .989 +.116 .873 2045 ---- ---- ---- ---- 1.037 +.121 .916 2050 ---- 1.197B ---- 1.197B 1.085 +.124 .961 2055 ---- ---- ---- ---- 1.133 +.127 1.006 2060 ---- ---- ---- ---- 1.182 +.131 1.051 2065 ---- ---- ---- ---- 1.231 +.134 1.097 2070 ---- ---- ---- ---- 1.280 +.137 1.143 2075 ---- ---- ---- ---- 1.329 +.139 1.190 1 2080 1.363 1.363 1.363 1.363 1.378 +.141 1 1.237 1 2085 ---- ---- ---- ---- 1.427 +.143 1.284 2090 ---- ---- ---- ---- 1.477 +.145 1.332 2095 ---- ---- ---- ---- 1.526 +.146 1.380 2100 ---- ---- ---- ---- 1.576 +.148 1.428 2 2 2105 ---- ---- ---- ---- 1.625 +.149 1.476 2110 ---- ---- ---- ---- 1.675 +.151 1.524 2115 ---- ---- ---- ---- 1.724 +.151 1.573 2120 ---- ---- ---- ---- 1.774 +.152 1.622 2125 ---- ---- ---- ---- 1.824 +.153 1.671 1 2150 ---- ---- ---- ---- 2.072 +.156 1.916 3 2175 ---- ---- ---- ---- 2.322 +.159 2.163 2200 ---- ---- ---- ---- 2.571 +.160 2.411 2225 ---- ---- ---- ---- 2.821 +.161 2.660 2250 ---- ---- ---- ---- 3.071 +.162 2.909 2275 ---- ---- ---- ---- 3.321 +.162 3.159 2300 ---- ---- ---- ---- 3.571 +.163 3.408 2325 ---- ---- ---- ---- 3.821 +.163 3.658 2350 ---- ---- ---- ---- 4.071 +.164 3.907 2375 ---- ---- ---- ---- 4.321 +.164 4.157 2400 ---- ---- ---- ---- 4.571 +.164 4.407 2425 ---- ---- ---- ---- 4.821 +.164 4.657 2450 ---- ---- ---- ---- 5.071 +.164 4.907 2475 ---- ---- ---- ---- 5.321 +.164 5.157 2500 ---- ---- ---- ---- 5.571 +.164 5.407 2525 ---- ---- ---- ---- 5.821 +.164 5.657 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2284 3482 2858 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.430 -.164 6.594 1325 ---- ---- ---- ---- 6.180 -.164 6.344 1350 ---- ---- ---- ---- 5.930 -.164 6.094 1375 ---- ---- ---- ---- 5.680 -.164 5.844 1400 ---- ---- ---- ---- 5.430 -.164 5.594 1425 ---- ---- ---- ---- 5.180 -.164 5.344 1450 ---- ---- ---- ---- 4.930 -.164 5.094 1475 ---- ---- ---- ---- 4.680 -.164 4.844 1500 ---- ---- ---- ---- 4.430 -.165 4.595 1525 ---- ---- ---- ---- 4.180 -.165 4.345 1550 ---- ---- ---- ---- 3.931 -.165 4.096 1575 ---- ---- ---- ---- 3.681 -.166 3.847 1600 ---- ---- ---- ---- 3.432 -.166 3.598 1625 ---- ---- ---- ---- 3.183 -.167 3.350 1650 ---- ---- ---- ---- 2.935 -.167 3.102 1675 ---- ---- ---- ---- 2.686 -.168 2.854 1700 ---- ---- 1.844A 1.844A 2.439 -.169 2.608 1705 ---- ---- ---- ---- 2.390 -.169 2.559 1710 ---- ---- ---- ---- 2.341 -.169 2.510 1715 ---- ---- ---- ---- 2.291 -.170 2.461 1720 ---- ---- ---- ---- 2.242 -.170 2.412 1725 ---- ---- 1.608A 1.608A 2.193 -.170 2.363 1730 ---- ---- ---- ---- 2.144 -.171 2.315 1735 ---- ---- ---- ---- 2.095 -.171 2.266 1740 ---- ---- ---- ---- 2.047 -.171 2.218 1745 ---- ---- ---- ---- 1.998 -.172 2.170 1750 ---- ---- 1.380A 1.380A 1.950 -.171 2.121 1755 ---- ---- ---- ---- 1.902 -.171 2.073 1760 ---- ---- 1.368A 1.368A 1.853 -.173 2.026 1765 ---- ---- 1.324A 1.324A 1.806 -.172 1.978 1770 ---- ---- 1.281A 1.281A 1.758 -.173 1.931 1775 ---- ---- 1.162A 1.162A 1.710 -.173 1.883 1780 ---- ---- 1.197A 1.197A 1.663 -.173 1.836 1785 ---- ---- 1.156A 1.156A 1.616 -.174 1.790 1790 ---- ---- 1.116A 1.116A 1.569 -.174 1.743 1795 ---- ---- 1.076A 1.076A 1.523 -.174 1.697 1800 ---- ---- .959A .959A 1.477 -.174 1.651 1805 ---- ---- 1.000A 1.000A 1.431 -.174 1.605 1810 ---- ---- .964A .964A 1.386 -.174 1.560 1815 ---- ---- .928A .928A 1.341 -.174 1.515 1820 ---- ---- .893A .893A 1.296 -.175 1.471 1825 ---- ---- .774A .774A 1.252 -.175 1.427 2 1830 ---- ---- .825A .825A 1.209 -.174 1.383 1835 ---- ---- .710A .710A 1.166 -.174 1.340 5 1840 ---- ---- .678A .678A 1.123 -.174 1.297 1845 ---- ---- .646A .646A 1.081 -.173 1.254 1850 ---- ---- .611A .611A 1.040 -.173 1.213 1855 ---- ---- .587A .587A 1.000 -.171 1.171 1860 ---- ---- .553A .553A .960 -.171 1.131 4 1865 ---- ---- .525A .525A .921 -.170 1.091 1870 ---- ---- .498A .498A .883 -.169 1.052 1875 ---- ---- .472A .472A .846 -.167 1.013 110 1880 ---- ---- .448A .448A .809 -.166 .975 1885 ---- ---- .424A .424A .774 -.163 .937 4 1890 ---- ---- .402A .402A .740 -.161 .901 1 1895 ---- ---- .380A .380A .706 -.159 .865 1900 .378 .748 .359A .716A .673 -.157 2 .830 2 1905 ---- ---- .336A .336A .642 -.154 .796 1910 ---- ---- .317A .317A .611 -.152 .763 1915 ---- ---- .299A .299A .581 -.149 .730 17 1920 .540 .610B .281A .610B .552 -.146 8 .698 1925 ---- ---- .265A .265A .524 -.144 .668 6 1930 ---- ---- .249A .249A .497 -.141 .638 1935 ---- ---- .234A .234A .471 -.138 .609 1940 ---- ---- .221A .221A .446 -.135 .581 1945 ---- ---- .207A .207A .422 -.131 .553 1950 .198 .442B .194A .442B .398 -.129 3 .527 1 1955 .201 .417B .183A .417B .376 -.126 22 .502 1960 ---- ---- .172A .172A .354 -.123 .477 300 1965 ---- ---- .162A .162A .334 -.120 .454 1970 ---- ---- .151A .151A .314 -.117 .431 20 21 1975 .200 .329B .142A .329B .296 -.113 14 .409 1 1980 ---- ---- .134A .134A .278 -.110 .388 3 1985 ---- ---- .126A .126A .262 -.106 .368 6 1990 ---- ---- .118A .118A .246 -.103 .349 1995 ---- ---- .112A .112A .231 -.100 .331 2000 .153 .250 .104A .237A .217 -.096 62 .313 18 2005 ---- ---- .098A .098A .204 -.092 .296 2010 .100 .212B .093A .212B .192 -.088 10 .280 151 2015 ---- ---- .087A .087A .180 -.085 .265 2020 ---- ---- .082A .082A .170 -.081 .251 11 2025 ---- ---- .078A .078A .159 -.078 1 .237 2 26 2030 ---- ---- .073A .073A .150 -.074 .224 2035 ---- ---- .069A .069A .141 -.071 .212 2040 .125 .146B .065A .146B .133 -.067 2 .200 2045 ---- ---- .063A .063A .125 -.064 .189 2050 .094 .129B .058A .129B .118 -.060 111 .178 1 47 2055 ---- ---- .055A .055A .111 -.057 .168 2060 ---- ---- .054A .054A .105 -.054 .159 2065 ---- ---- .051A .051A .099 -.051 .150 2075 .065 .097 .046A .091 .088 -.046 22 .134 10 22 2100 .064 .071 .036A .071 .066 -.035 101 .101 10 86 2125 ---- ---- .030A .030A .050 -.026 .076 4 4 2150 ---- ---- .024A .024A .038 -.020 .058 2 3 2175 ---- ---- .020A .020A .030 -.015 .045 2200 .023 .023 .017A .023 .023 -.013 10 .036 2 2 2225 ---- ---- .014A .014A .019 -.009 .028 2250 ---- ---- .010A .010A .015 -.008 .023 10 10 2275 .009 .009 .008A .009 .013 -.006 1 .019 2300 ---- ---- .007A .007A .011 -.005 .016 2 2 2325 .005 .007 .005 .007 .009 -.004 58 .013 2350 ---- ---- .005A .005A .008 -.003 .011 2375 ---- ---- .005A .005A .007 -.003 .010 2400 .003 .003 .003 .003 .007 -.002 6 .009 3 3 2425 .003 .003 .003 .003 .006 -.002 1 .008 15 31 2450 .003 .003 .003 .003 .005 -.002 1 .007 1 14 2475 ---- ---- .003A .003A .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 435 82 913 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 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .002 -.002 .004 1575 ---- ---- ---- ---- .003 -.002 .005 1600 ---- ---- ---- ---- .004 -.002 .006 11 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- .009A .009A .006 -.004 .010 1675 .011 .018 .006 .006 .008 -.004 13 .012 19 48 1700 ---- .024B .014A .024B .010 -.006 .016 2 1705 ---- .026B .015A .026B .011 -.006 .017 1710 ---- .029B .015A .029B .012 -.006 .018 1715 ---- .031B .016A .031B .013 -.006 .019 1720 ---- .034B .017A .034B .014 -.006 .020 1725 ---- .037B .018A .037B .015 -.006 .021 1 1730 ---- .041B .019A .041B .016 -.006 .022 1735 .016 .045B .016 .016 .017 -.007 1 .024 10 1740 ---- .049B .021A .049B .018 -.007 .025 1745 ---- .054B .022A .054B .019 -.008 .027 1750 .015 .059B .015 .015 .021 -.008 11 .029 1 2 1755 ---- .064B .025A .064B .023 -.008 .031 1760 ---- .070B .026A .070B .025 -.008 .033 1765 ---- .076B .028A .076B .027 -.008 .035 1770 ---- .083B .030A .083B .029 -.009 .038 1775 ---- .090B .031A .090B .031 -.010 .041 1780 ---- .098B .034A .098B .034 -.010 .044 1785 ---- .106B .036A .106B .037 -.010 .047 1790 ---- .115B .039A .115B .040 -.010 .050 1795 ---- .125B .041A .125B .044 -.010 2 .054 2 2 1800 .050 .136B .045A .045A .048 -.010 3 .058 1805 ---- .147B .048A .147B .052 -.011 .063 1810 ---- .159B .052A .159B .057 -.010 .067 1815 ---- .172B .056A .172B .062 -.010 .072 5 1820 ---- .185B .060A .185B .067 -.011 .078 1825 ---- .198B .065A .198B .073 -.011 .084 12 1830 ---- .214B .070A .214B .079 -.011 .090 14 1835 ---- .230B .076A .230B .086 -.011 .097 1840 .204 .246B .082A .082A .094 -.010 2 .104 5 1845 ---- .265B .089A .265B .102 -.009 .111 4 4 1850 .181 .284B .096A .096A .111 -.009 8 .120 44 21 1855 .202 .302B .104A .104A .120 -.008 10 .128 10 1860 ---- .322B .113A .322B .131 -.007 .138 8 1865 ---- .344B .121A .342B .142 -.006 .148 1870 ---- .367B .131A .366B .153 -.005 .158 3 1875 ---- .390B .141A .390B .166 -.003 .169 2 190 1880 ---- .416B .159A .416B .180 -.001 .181 3 58 1885 ---- .442B .171A .442B .194 UNCH .194 10 1890 .340 .469B .177 .179B .210 +.002 13 .208 16 18 1895 ---- .498B .198A .498B .226 +.004 2 .222 2 5 1900 .300 .527B .214A .314B .244 +.007 7 .237 701 229 1905 .390 .556B .231A .231A .262 +.010 5 .252 5 5 1910 ---- .588B .247A .588B .281 +.012 30 .269 10 11 1915 ---- .616B .264A .615B .301 +.015 5 .286 26 6 1920 ---- .649B .283A .648B .323 +.018 .305 1925 ---- .686B .302A .686B .345 +.021 .324 3 1930 ---- .718B .322A .717B .367 +.023 .344 1935 ---- .754B .343A .751B .391 +.026 .365 1940 ---- .775B .365A .773B .416 +.029 .387 9 1945 ---- .788B .388A .788B .442 +.033 .409 1950 .672 .866B .412A .412A .468 +.035 1 .433 1 6 1955 .597 .844B .437A .437A .496 +.038 1 .458 1960 ---- .882B .463A .881B .524 +.041 .483 1965 ---- .920B .491A .919B .554 +.045 .509 1970 ---- .958B .519A .784B .584 +.047 .537 20 20 1975 ---- 1.066B .549A 1.066B .616 +.051 .565 1980 ---- 1.042B .579A .784B .648 +.054 .594 1 1985 ---- 1.083B .610A .780B .681 +.057 .624 1990 ---- 1.127B .642A .783B .715 +.060 .655 1995 ---- 1.171B .675A .788B .751 +.065 .686 2000 ---- 1.281B .708A 1.281B .787 +.068 .719 2005 ---- 1.259B .743A .753B .823 +.071 .752 2010 ---- 1.303B .779A .779A .861 +.075 .786 2015 ---- 1.348B ---- ---- .900 +.079 .821 2020 ---- 1.393B ---- ---- .939 +.083 .856 2025 ---- 1.506B .891A 1.506B .979 +.087 .892 2030 ---- 1.484B ---- ---- 1.019 +.090 .929 2035 ---- 1.482B ---- ---- 1.061 +.094 .967 2040 ---- 1.492B ---- ---- 1.102 +.097 1.005 2045 ---- 1.509B ---- ---- 1.145 +.101 1.044 2050 ---- 1.736B ---- 1.736B 1.187 +.103 1.084 2055 ---- 1.487B ---- ---- 1.230 +.106 1.124 2060 ---- 1.502B ---- ---- 1.274 +.110 1.164 2065 ---- 1.505B ---- ---- 1.318 +.113 1.205 2075 ---- 1.972B ---- 1.972B 1.407 +.118 1 1.289 2100 ---- 2.212B ---- 2.212B 1.635 +.129 1.506 2125 2.146 2.392B 1.763A 1.763A 1.869 +.138 1 1.731 2150 ---- 2.424B ---- 2.424B 2.107 +.144 1.963 2175 2.282 2.397B 2.238A 2.287B 2.348 +.148 1 2.200 2200 ---- ---- ---- ---- 2.592 +.152 2.440 2225 ---- ---- ---- ---- 2.837 +.154 2.683 2250 ---- ---- ---- ---- 3.084 +.157 2.927 2275 ---- ---- ---- ---- 3.331 +.158 3.173 2300 ---- ---- ---- ---- 3.579 +.159 3.420 2325 ---- ---- ---- ---- 3.827 +.160 3.667 2350 ---- ---- ---- ---- 4.076 +.161 3.915 2375 ---- ---- ---- ---- 4.325 +.161 4.164 2400 ---- ---- ---- ---- 4.574 +.162 4.412 2425 ---- ---- ---- ---- 4.824 +.163 4.661 2450 ---- ---- ---- ---- 5.073 +.163 4.910 2475 ---- ---- ---- ---- 5.323 +.163 5.160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 856 729 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.430 -.164 5.594 1425 ---- ---- ---- ---- 5.180 -.164 5.344 1450 ---- ---- ---- ---- 4.930 -.164 5.094 1475 ---- ---- ---- ---- 4.680 -.165 4.845 1500 ---- ---- ---- ---- 4.430 -.166 4.596 1525 ---- ---- ---- ---- 4.181 -.166 4.347 1550 ---- ---- ---- ---- 3.932 -.166 4.098 1575 ---- ---- ---- ---- 3.684 -.166 3.850 1600 ---- ---- ---- ---- 3.436 -.166 3.602 1625 ---- ---- ---- ---- 3.189 -.166 3.355 1650 ---- ---- 2.349A 2.349A 2.944 -.165 3.109 1675 ---- ---- 2.112A 2.112A 2.699 -.165 2.864 1700 ---- ---- 1.880A 1.880A 2.457 -.164 2.621 1725 ---- ---- 1.655A 1.655A 2.217 -.164 2.381 1750 ---- ---- 1.439A 1.439A 1.982 -.163 2.145 1775 ---- ---- 1.234A 1.234A 1.753 -.161 1.914 1800 ---- ---- 1.043A 1.043A 1.532 -.159 1.691 1805 ---- ---- 1.108A 1.108A 1.489 -.158 1.647 1810 ---- ---- 1.073A 1.073A 1.447 -.157 1.604 1815 ---- ---- 1.039A 1.039A 1.405 -.156 1.561 1820 ---- ---- 1.006A 1.006A 1.364 -.154 1.518 1825 ---- ---- .872A .872A 1.323 -.153 1.476 1830 ---- ---- .845A .845A 1.283 -.152 1.435 1835 ---- ---- .815A .815A 1.243 -.151 1.394 1840 ---- ---- .784A .784A 1.204 -.149 1.353 1845 ---- ---- .754A .754A 1.165 -.148 1.313 1850 ---- ---- .719A .719A 1.128 -.146 1.274 1855 ---- ---- .692A .692A 1.091 -.144 1.235 1860 ---- ---- .665A .665A 1.054 -.143 1.197 1865 ---- ---- .638A .638A 1.019 -.140 1.159 1870 ---- ---- .613A .613A .984 -.139 1.123 1875 ---- ---- .588A .588A .949 -.137 1.086 1880 ---- ---- .564A .564A .916 -.135 1.051 1885 ---- ---- .540A .540A .883 -.133 1.016 1890 ---- ---- .517A .517A .851 -.130 .981 1895 ---- ---- .495A .495A .820 -.128 .948 1900 ---- ---- .474A .474A .789 -.126 .915 1905 ---- ---- .454A .454A .759 -.124 .883 1910 ---- ---- .434A .434A .730 -.122 .852 1915 ---- ---- .415A .415A .702 -.119 .821 1920 ---- ---- .397A .397A .674 -.117 .791 1925 .487 .702B .379A .702B .647 -.115 4 .762 1930 ---- ---- .363A .363A .621 -.113 .734 1935 ---- ---- .346A .346A .596 -.110 .706 1940 ---- ---- .331A .331A .571 -.108 .679 1945 ---- ---- .316A .316A .548 -.105 .653 1950 .583 .583 .301A .556A .524 -.104 4 .628 1955 ---- ---- .288A .288A .502 -.102 .604 1960 ---- ---- .275A .275A .481 -.099 .580 1965 ---- ---- .260A .260A .460 -.097 .557 1970 ---- ---- .248A .248A .439 -.095 .534 20 4 1975 ---- ---- .237A .237A .420 -.093 .513 1 1980 ---- ---- .226A .226A .401 -.091 .492 2 2 1985 ---- ---- .216A .216A .383 -.089 .472 1990 ---- ---- .206A .206A .366 -.086 .452 1995 ---- ---- .197A .197A .349 -.085 .434 2000 .186 .375 .186 .358A .333 -.082 3 .415 1 1 2005 ---- ---- .179A .179A .318 -.080 .398 2010 ---- ---- .170A .170A .303 -.078 .381 5 2015 ---- ---- .162A .162A .289 -.076 .365 2020 ---- ---- .155A .155A .275 -.075 .350 2025 ---- ---- .148A .148A .262 -.073 .335 2030 ---- ---- .142A .142A .250 -.070 .320 2035 ---- ---- .135A .135A .238 -.069 .307 2040 ---- ---- .129A .129A .227 -.066 .293 2045 ---- ---- .123A .123A .216 -.065 .281 2050 ---- ---- .118A .118A .206 -.063 .269 8 9 2055 ---- ---- .113A .113A .196 -.061 .257 2060 ---- ---- .108A .108A .187 -.059 .246 2065 ---- ---- .103A .103A .178 -.057 .235 2075 ---- ---- .094A .094A .162 -.053 .215 2100 ---- ---- .076A .076A .128 -.045 .173 1 2125 ---- ---- .062A .062A .101 -.038 .139 2150 ---- ---- .050A .050A .081 -.032 .113 2175 ---- ---- .041A .041A .065 -.027 .092 2200 ---- ---- .034A .034A .053 -.022 .075 2225 ---- ---- .029A .029A .044 -.018 .062 2 2 2250 ---- ---- .025A .025A .037 -.014 .051 2275 ---- ---- .021A .021A .031 -.012 .043 2300 ---- ---- .019A .019A .026 -.010 .036 2325 ---- ---- .017A .017A .022 -.009 .031 2350 ---- ---- .015A .015A .019 -.008 .027 2 1 2375 ---- ---- .014A .014A .017 -.006 .023 2400 ---- ---- .013A .013A .015 -.005 .020 2425 ---- ---- .012A .012A .013 -.005 .018 2450 ---- ---- .011A .011A .011 -.004 .015 2475 ---- ---- .010A .010A .010 -.004 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 35 26 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .003 -.002 .005 1525 ---- ---- ---- ---- .004 -.002 .006 1550 ---- ---- ---- ---- .005 -.002 .007 1575 ---- ---- ---- ---- .007 -.002 .009 1600 ---- .013B ---- .013B .009 -.002 .011 1625 ---- .019B ---- .019B .012 -.002 .014 1650 ---- .027B ---- .027B .016 -.002 .018 1675 ---- .039B ---- .039B .022 -.001 .023 2 1700 .051 .056B .031A .053B .030 UNCH 2 .030 1725 ---- .080B .039A .080B .040 UNCH .040 1750 ---- .112B .052A .112B .055 +.001 .054 2 1775 ---- .157B .070A .157B .075 +.002 .073 1800 ---- .215B .097A .215B .104 +.005 .099 2 1805 ---- .229B .103A .229B .111 +.006 .105 4 1810 ---- .244B .110A .244B .119 +.007 .112 1 1815 ---- .260B .117A .260B .127 +.008 .119 1820 ---- .275B .124A .273B .135 +.009 .126 14 1825 ---- .292B .132A .292B .144 +.010 .134 1830 ---- .309B .141A .309B .154 +.011 .143 1 1835 ---- .328B .150A .328B .164 +.012 .152 1840 ---- .347B .159A .347B .175 +.014 .161 2 2 1845 ---- .367B .169A .367B .187 +.016 .171 1850 ---- .387B .180A .387B .199 +.017 .182 1 1855 .275 .409B .191A .191A .212 +.019 13 .193 1860 ---- .431B .203A .431B .225 +.021 .204 1865 ---- .454B .216A .454B .240 +.023 .217 1870 ---- .479B .229A .476B .255 +.025 .230 1875 ---- .504B ---- .503B .270 +.027 .243 1880 ---- .529B ---- .529B .287 +.029 .258 1885 .536 .556B .273A .332B .304 +.031 14 .273 1890 .557 .583B .291A .352B .322 +.034 2 .288 1895 ---- .611B ---- .611B .340 +.035 .305 1900 ---- .639B ---- .639B .360 +.038 .322 1905 ---- .669B ---- .669B .380 +.040 .340 1910 ---- .699B ---- .699B .401 +.043 .358 4 4 1915 ---- .730B ---- .730B .422 +.044 .378 1920 ---- .763B ---- .763B .445 +.047 .398 1925 ---- .795B ---- .795B .468 +.049 .419 1930 ---- .827B ---- .813B .491 +.051 .440 1935 .548 .861B .468A .468A .516 +.053 4 .463 1940 ---- .895B ---- .894B .541 +.055 .486 1945 ---- .931B ---- .929B .568 +.058 .510 1950 ---- .968B ---- .968B .594 +.060 .534 1955 ---- 1.003B ---- 1.002B .622 +.062 .560 1960 ---- 1.025B ---- 1.022B .650 +.064 .586 1965 ---- 1.033B ---- 1.032B .679 +.066 .613 1970 ---- 1.037B ---- 1.037B .709 +.069 .640 1975 ---- 1.156B ---- 1.156B .740 +.071 .669 1980 ---- 1.109B ---- 1.034B .771 +.073 .698 2 2 1985 ---- 1.149B ---- 1.030B .803 +.076 .727 1990 ---- 1.190B ---- 1.039B .835 +.077 .758 1995 ---- 1.230B ---- 1.039B .868 +.079 .789 2000 ---- 1.357B ---- 1.357B .902 +.081 .821 2005 ---- 1.312B ---- 1.038B .937 +.084 .853 2010 ---- 1.354B ---- 1.039B .972 +.085 .887 2015 ---- 1.396B ---- 1.037B 1.008 +.088 .920 2020 ---- 1.438B ---- 1.049B 1.044 +.089 .955 2025 ---- 1.569B ---- 1.567B 1.081 +.091 .990 2030 ---- 1.525B ---- ---- 1.119 +.094 1.025 2035 ---- 1.569B ---- ---- 1.157 +.095 1.062 2040 ---- 1.613B ---- ---- 1.196 +.098 1.098 2045 ---- 1.657B ---- ---- 1.235 +.099 1.136 2050 ---- 1.789B ---- 1.789B 1.275 +.102 1.173 2055 ---- 1.746B ---- ---- 1.315 +.103 1.212 2060 ---- 1.792B ---- ---- 1.355 +.104 1.251 2065 ---- 1.837B ---- ---- 1.397 +.107 1.290 2075 ---- 2.016B ---- 2.016B 1.480 +.110 1.370 2100 ---- 2.248B ---- 2.248B 1.696 +.119 1.577 2125 ---- 2.484B ---- 2.484B 1.919 +.126 1.793 2150 ---- 2.723B ---- 2.723B 2.148 +.132 2.016 2175 ---- 2.965B ---- 2.964B 2.383 +.138 2.245 2200 ---- 3.136B ---- 3.136B 2.620 +.142 2.478 2225 ---- 3.180B ---- 3.180B 2.861 +.146 2.715 2250 ---- 3.153B ---- 3.153B 3.103 +.149 2.954 2275 ---- ---- ---- ---- 3.347 +.152 3.195 2300 ---- ---- ---- ---- 3.592 +.154 3.438 2325 ---- ---- ---- ---- 3.838 +.155 3.683 2350 ---- ---- ---- ---- 4.085 +.157 3.928 2375 ---- ---- ---- ---- 4.333 +.158 4.175 2400 ---- ---- ---- ---- 4.580 +.159 4.421 2425 ---- ---- ---- ---- 4.829 +.160 4.669 2450 ---- ---- ---- ---- 5.077 +.160 4.917 2475 ---- ---- ---- ---- 5.326 +.161 5.165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 8 35 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 5.328 -.169 5.497 1450 ---- ---- ---- ---- 5.079 -.169 5.248 1475 ---- ---- ---- ---- 4.829 -.170 4.999 1500 ---- ---- ---- ---- 4.581 -.169 4.750 1525 ---- ---- ---- ---- 4.332 -.170 4.502 1550 ---- ---- ---- ---- 4.084 -.170 4.254 1575 ---- ---- ---- ---- 3.837 -.170 4.007 1600 ---- ---- ---- ---- 3.590 -.170 3.760 1625 ---- ---- ---- ---- 3.344 -.170 3.514 1650 ---- ---- 2.518A 2.518A 3.100 -.170 3.270 1675 ---- ---- 2.285A 2.285A 2.858 -.169 3.027 1700 ---- ---- 2.056A 2.056A 2.618 -.169 2.787 1725 ---- ---- 1.835A 1.835A 2.382 -.167 2.549 1750 ---- ---- 1.621A 1.621A 2.151 -.165 2.316 1775 ---- ---- 1.418A 1.418A 1.926 -.162 2.088 1800 ---- ---- 1.228A 1.228A 1.710 -.157 1.867 1825 ---- ---- 1.053A 1.053A 1.503 -.152 1.655 1830 ---- ---- ---- ---- 1.464 -.150 1.614 1835 ---- ---- ---- ---- 1.424 -.149 1.573 1840 ---- ---- ---- ---- 1.385 -.148 1.533 1845 ---- ---- ---- ---- 1.347 -.146 1.493 1850 ---- ---- .895A .895A 1.309 -.145 1.454 1855 ---- ---- ---- ---- 1.272 -.143 1.415 1860 ---- ---- ---- ---- 1.235 -.142 1.377 1865 ---- ---- .809A .809A 1.199 -.140 1.339 1870 ---- ---- .782A .782A 1.164 -.138 1.302 1875 ---- ---- .755A .755A 1.129 -.136 1.265 1880 ---- ---- .729A .729A 1.095 -.134 1.229 1885 ---- ---- .704A .704A 1.061 -.133 1.194 1890 ---- ---- .679A .679A 1.028 -.131 1.159 1895 ---- ---- .655A .655A .996 -.129 1.125 1900 ---- ---- .632A .632A .964 -.127 1.091 1905 .697 .840B .609A .840B .934 -.124 2 1.058 1910 ---- ---- .587A .587A .903 -.123 1.026 1915 ---- ---- .566A .566A .874 -.120 .994 1920 ---- ---- .545A .545A .845 -.118 .963 1925 ---- ---- .525A .525A .816 -.117 .933 1930 ---- ---- .506A .506A .789 -.115 .904 1935 ---- ---- .487A .487A .762 -.113 .875 1940 ---- ---- .469A .469A .736 -.110 .846 1945 ---- ---- .451A .451A .710 -.109 .819 1950 .653 .731B .434A .681A .685 -.107 2 .792 1955 ---- ---- .418A .418A .661 -.104 .765 1960 ---- ---- .402A .402A .638 -.102 .740 1965 ---- ---- .387A .387A .615 -.100 .715 1970 ---- ---- .372A .372A .593 -.098 .691 1975 ---- ---- .358A .358A .571 -.096 .667 1980 ---- ---- .344A .344A .550 -.094 .644 1985 ---- ---- .331A .331A .530 -.092 .622 1990 ---- ---- .319A .319A .511 -.089 .600 1995 ---- ---- .304A .304A .492 -.087 .579 2000 ---- ---- .292A .292A .473 -.086 .559 2005 ---- ---- .281A .281A .456 -.083 .539 2010 ---- ---- .271A .271A .438 -.082 .520 5 2015 ---- ---- .260A .260A .422 -.080 .502 2020 ---- ---- .251A .251A .406 -.078 .484 2025 ---- ---- .241A .241A .390 -.076 .466 2030 ---- ---- .232A .232A .376 -.074 .450 2035 ---- ---- .223A .223A .361 -.073 .434 2040 ---- ---- .215A .215A .347 -.071 .418 2045 ---- ---- .207A .207A .334 -.069 .403 2050 ---- ---- .199A .199A .321 -.067 .388 1 1 2055 ---- ---- .192A .192A .309 -.065 .374 2060 ---- ---- .185A .185A .297 -.064 .361 2065 ---- ---- .178A .178A .286 -.062 .348 2070 ---- ---- .171A .171A .275 -.060 .335 2075 ---- ---- .165A .165A .264 -.059 .323 2080 ---- ---- .159A .159A .254 -.057 .311 2085 ---- ---- .153A .153A .244 -.056 .300 2100 ---- ---- .138A .138A .217 -.051 .268 2125 ---- ---- .115A .115A .179 -.045 .224 8 2150 ---- ---- .097A .097A .148 -.039 .187 2175 ---- ---- .081A .081A .123 -.033 .156 2200 ---- ---- .068A .068A .103 -.028 .131 2225 ---- ---- .058A .058A .086 -.025 .111 2250 ---- ---- .049A .049A .073 -.021 .094 3 3 2275 ---- ---- .042A .042A .062 -.018 .080 2300 ---- ---- .037A .037A .053 -.015 .068 2325 ---- ---- .032A .032A .046 -.012 .058 2350 ---- ---- .029A .029A .040 -.010 .050 2375 ---- ---- .026A .026A .035 -.009 .044 2400 ---- ---- .023A .023A .031 -.007 .038 2425 ---- ---- .021A .021A .027 -.006 .033 2450 ---- ---- .019A .019A .024 -.005 .029 2475 ---- ---- .018A .018A .021 -.005 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 17 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .007 -.001 .008 1525 ---- ---- ---- ---- .009 -.001 .010 1550 ---- ---- ---- ---- .011 -.001 .012 1575 ---- .016B ---- .016B .014 -.001 .015 1600 ---- .022B ---- .022B .017 -.001 .018 1625 ---- .030B ---- .030B .021 -.002 .023 1650 ---- .042B ---- .042B .027 -.001 .028 1675 ---- .057B ---- .057B .034 -.001 .035 1700 ---- .078B ---- .078B .044 UNCH .044 1725 ---- .105B ---- .105B .058 +.002 .056 1750 ---- .141B ---- .141B .076 +.003 .073 1775 .103 .189B .098A .109B .101 +.006 1 .095 1800 ---- .247B ---- .247B .134 +.011 .123 1825 ---- .320B ---- .320B .178 +.017 .161 1830 ---- .337B ---- .337B .188 +.018 .170 1835 ---- .355B ---- .354B .198 +.019 .179 1840 ---- .373B ---- .372B .210 +.021 .189 1845 ---- .391B ---- .390B .221 +.022 .199 1850 ---- .409B ---- .409B .233 +.024 1 .209 1 15 1855 ---- .429B ---- .425B .246 +.026 .220 1860 ---- .450B ---- .450B .259 +.027 .232 1865 ---- .471B ---- .467B .273 +.029 .244 1870 ---- .493B ---- .489B .288 +.031 .257 1875 ---- .517B ---- .509B .303 +.033 .270 1880 ---- .539B ---- .536B .318 +.034 .284 1885 ---- .563B ---- .563B .335 +.036 .299 1890 ---- .588B ---- .588B .352 +.038 .314 1895 ---- .614B ---- .614B .369 +.040 .329 1900 ---- .641B ---- .641B .388 +.042 .346 1905 ---- .668B ---- .668B .407 +.044 .363 1910 ---- .696B ---- .696B .426 +.046 .380 1915 ---- .725B ---- .725B .446 +.047 .399 1920 ---- .754B ---- .754B .467 +.049 .418 1925 ---- .784B ---- .784B .489 +.052 .437 1930 ---- .814B ---- .814B .511 +.054 .457 1935 ---- .845B ---- .845B .534 +.056 .478 1940 ---- .877B ---- .877B .558 +.058 .500 1945 ---- .910B ---- .910B .582 +.060 .522 1950 ---- .943B ---- .943B .607 +.062 1 .545 1 1 1955 ---- .932B ---- .932B .633 +.064 .569 1960 ---- .957B ---- .927B .660 +.067 .593 1965 ---- .993B ---- .945B .687 +.069 .618 1970 ---- 1.025B ---- .940B .714 +.070 .644 1975 ---- 1.117B ---- 1.117B .743 +.073 .670 1980 ---- .951B ---- .951B .772 +.075 .697 1985 ---- .938B ---- .935B .802 +.077 .725 1990 ---- .954B ---- .953B .832 +.079 .753 1995 ---- .951B ---- .948B .863 +.081 .782 2000 ---- 1.304B ---- 1.304B .894 +.083 .811 2005 ---- .941B ---- .941B .927 +.085 .842 2010 ---- .939B ---- .939B .959 +.087 .872 2015 ---- .931B ---- .931B .993 +.089 .904 2020 ---- ---- ---- ---- 1.027 +.091 .936 2025 ---- 1.503B ---- 1.503B 1.061 +.093 .968 2030 ---- ---- ---- ---- 1.096 +.094 1.002 2035 ---- ---- ---- ---- 1.132 +.097 1.035 2040 ---- ---- ---- ---- 1.168 +.098 1.070 2045 ---- ---- ---- ---- 1.204 +.100 1.104 2050 ---- 1.712B ---- 1.710B 1.242 +.102 1.140 2055 ---- ---- ---- ---- 1.279 +.103 1.176 2060 ---- ---- ---- ---- 1.317 +.105 1.212 2065 ---- ---- ---- ---- 1.356 +.107 1.249 2070 ---- ---- ---- ---- 1.395 +.109 1.286 2075 ---- 1.928B ---- 1.928B 1.434 +.110 1.324 2080 ---- ---- ---- ---- 1.474 +.112 1.362 2085 ---- ---- ---- ---- 1.514 +.113 1.401 2100 ---- 2.148B ---- 2.145B 1.637 +.118 1.519 2125 ---- 2.379B ---- 2.379B 1.848 +.124 1.724 2150 ---- 2.611B ---- 2.611B 2.067 +.131 1.936 2175 ---- 2.845B ---- 2.844B 2.291 +.136 2.155 2200 ---- 3.085B ---- 3.084B 2.520 +.140 2.380 2225 ---- 3.325B ---- 3.324B 2.754 +.145 2.609 2250 ---- 3.567B ---- 3.567B 2.990 +.148 2.842 2275 ---- 3.787B ---- 3.787B 3.229 +.152 3.077 2300 ---- 3.845B ---- 3.845B 3.470 +.155 3.315 2325 ---- 3.885B ---- 3.885B 3.712 +.156 3.556 2350 ---- 3.875B ---- 3.875B 3.956 +.159 3.797 2375 ---- ---- ---- ---- 4.201 +.161 4.040 2400 ---- ---- ---- ---- 4.446 +.162 4.284 2425 ---- ---- ---- ---- 4.693 +.164 4.529 2450 ---- ---- ---- ---- 4.939 +.164 4.775 2475 ---- ---- ---- ---- 5.187 +.166 5.021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 16 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.430 -.164 6.594 1325 ---- ---- ---- ---- 6.180 -.164 6.344 1350 ---- ---- ---- ---- 5.930 -.164 6.094 1375 ---- ---- ---- ---- 5.680 -.164 5.844 1400 ---- ---- ---- ---- 5.430 -.164 5.594 1425 ---- ---- ---- ---- 5.180 -.164 5.344 1450 ---- ---- ---- ---- 4.930 -.164 5.094 1475 ---- ---- ---- ---- 4.680 -.164 4.844 1500 ---- ---- ---- ---- 4.430 -.164 4.594 1525 ---- ---- ---- ---- 4.180 -.164 4.344 1550 ---- ---- ---- ---- 3.930 -.164 4.094 1575 ---- ---- ---- ---- 3.680 -.165 3.845 1600 ---- ---- ---- ---- 3.431 -.164 3.595 1625 ---- ---- ---- ---- 3.181 -.165 3.346 1650 ---- ---- ---- ---- 2.932 -.165 3.097 1675 ---- ---- ---- ---- 2.683 -.166 2.849 1700 ---- ---- ---- ---- 2.434 -.167 2.601 1705 ---- ---- ---- ---- 2.384 -.168 2.552 1710 ---- ---- ---- ---- 2.335 -.168 2.503 1715 ---- ---- ---- ---- 2.285 -.168 2.453 1720 ---- ---- ---- ---- 2.236 -.168 2.404 1725 ---- ---- 1.588A 1.588A 2.186 -.169 2.355 1730 ---- ---- ---- ---- 2.137 -.169 2.306 1735 ---- ---- ---- ---- 2.087 -.170 2.257 1740 ---- ---- ---- ---- 2.038 -.170 2.208 1745 ---- ---- ---- ---- 1.988 -.171 2.159 1750 ---- ---- 1.352A 1.352A 1.939 -.171 2.110 1755 ---- ---- ---- ---- 1.890 -.171 2.061 1760 ---- ---- ---- ---- 1.841 -.171 2.012 1765 ---- ---- ---- ---- 1.792 -.172 1.964 1770 ---- ---- ---- ---- 1.743 -.172 1.915 1775 ---- ---- 1.124A 1.124A 1.694 -.173 1.867 1780 ---- ---- 1.146A 1.146A 1.645 -.174 1.819 1785 ---- ---- 1.103A 1.103A 1.597 -.174 1.771 1790 ---- ---- 1.060A 1.060A 1.548 -.175 1.723 1795 ---- ---- 1.017A 1.017A 1.500 -.176 1.676 1800 ---- ---- .910A .910A 1.452 -.176 1.628 1805 ---- ---- .935A .935A 1.405 -.176 1.581 1810 ---- ---- .895A .895A 1.358 -.176 1.534 1815 ---- ---- .857A .857A 1.311 -.177 1.488 1820 ---- ---- .819A .819A 1.264 -.177 1.441 1825 ---- ---- .715A .715A 1.218 -.177 1.395 1830 ---- ---- .746A .746A 1.172 -.178 1.350 1835 ---- ---- .712A .712A 1.127 -.178 1.305 1840 ---- ---- .617A .617A 1.083 -.177 1.260 1845 ---- ---- .584A .584A 1.039 -.177 1.216 1850 ---- ---- .545A .545A .996 -.176 1.172 1855 ---- ---- .520A .520A .953 -.176 1.129 1860 ---- ---- .491A .491A .911 -.175 1.086 1865 ---- ---- .457A .457A .870 -.174 1.044 1870 ---- ---- .429A .429A .829 -.173 1.002 1875 .634 .879B .403A .629A .789 -.172 1 .961 1 1880 ---- ---- .378A .378A .750 -.171 .921 1885 ---- ---- .354A .354A .712 -.170 .882 1890 ---- ---- .331A .331A .675 -.168 .843 1895 ---- ---- .309A .309A .639 -.166 .805 1900 ---- ---- .288A .288A .604 -.164 .768 1905 ---- ---- .269A .269A .570 -.162 .732 1910 ---- ---- .250A .250A .537 -.160 .697 1915 ---- ---- .233A .233A .505 -.158 .663 1920 ---- ---- .217A .217A .475 -.155 .630 1925 .400 .507B .202A .507B .445 -.153 20 .598 1930 ---- ---- .188A .188A .417 -.150 .567 1935 ---- ---- .173A .173A .390 -.146 .536 1940 ---- ---- .160A .160A .364 -.143 .507 1945 ---- ---- .149A .149A .339 -.141 .480 1950 ---- ---- .139A .139A .316 -.137 .453 1955 ---- ---- .129A .129A .294 -.133 .427 2 1960 ---- ---- .120A .120A .273 -.129 .402 1965 ---- ---- .112A .112A .254 -.125 .379 1970 ---- ---- .105A .105A .236 -.120 .356 1975 ---- ---- .098A .098A .219 -.116 .335 1980 ---- ---- .091A .091A .203 -.112 .315 1985 ---- ---- .085A .085A .188 -.107 .295 4 1990 ---- ---- .079A .079A .174 -.103 .277 1995 ---- ---- .074A .074A .161 -.099 .260 2000 ---- ---- .069A .069A .149 -.095 .244 3 2005 ---- ---- .065A .065A .138 -.090 .228 2010 ---- ---- .060A .060A .128 -.086 .214 1 2015 ---- ---- .057A .057A .119 -.081 .200 2020 ---- ---- .053A .053A .110 -.077 .187 2025 ---- ---- .050A .050A .102 -.073 .175 2030 ---- ---- .047A .047A .095 -.069 .164 2035 ---- ---- .044A .044A .088 -.066 .154 2040 ---- ---- .042A .042A .082 -.062 .144 2045 ---- ---- .039A .039A .077 -.057 .134 2050 ---- ---- .037A .037A .071 -.055 .126 2055 ---- ---- .035A .035A .066 -.052 .118 2060 ---- ---- .033A .033A .062 -.048 .110 2065 ---- ---- .031A .031A .058 -.045 .103 2070 ---- ---- .030A .030A .054 -.042 .096 2075 ---- ---- .028A .028A .051 -.039 .090 2080 ---- ---- .027A .027A .047 -.038 .085 2085 ---- ---- .026A .026A .044 -.035 .079 2090 ---- ---- .024A .024A .041 -.033 .074 2095 ---- ---- .023A .023A .039 -.031 .070 2100 ---- ---- .022A .022A .037 -.028 .065 2105 ---- ---- .021A .021A .034 -.027 .061 2110 ---- ---- .020A .020A .032 -.026 .058 2115 ---- ---- .020A .020A .030 -.024 .054 2120 ---- ---- .019A .019A .028 -.023 .051 2125 ---- ---- .018A .018A .027 -.021 .048 1 2130 ---- ---- .018A .018A .025 -.020 .045 2135 ---- ---- .017A .017A .024 -.018 .042 2140 ---- ---- .016A .016A .022 -.018 .040 2145 ---- ---- .016A .016A .021 -.016 .037 2150 ---- ---- .015A .015A .020 -.015 .035 2155 ---- ---- .015A .015A .019 -.014 .033 2160 ---- ---- .014A .014A .018 -.013 .031 2165 ---- ---- .014A .014A .017 -.013 .030 2175 ---- ---- .013A .013A .015 -.011 .026 2200 ---- ---- .011A .011A .012 -.008 .020 2225 ---- ---- .009A .009A .009 -.006 .015 2250 ---- ---- .008A .008A .007 -.005 .012 2275 ---- ---- .008A .008A .006 -.003 .009 2300 ---- ---- ---- ---- .005 -.002 .007 2325 ---- ---- ---- ---- .004 -.002 .006 2350 ---- ---- ---- ---- .003 -.002 .005 2375 ---- ---- ---- ---- .003 -.001 .004 2400 ---- ---- ---- ---- .002 -.001 .003 2425 ---- ---- ---- ---- .002 -.001 .003 2450 ---- ---- ---- ---- .002 UNCH .002 2475 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 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 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .004 -.002 .006 1700 ---- .012B ---- .012B .005 -.004 .009 1705 ---- .013B ---- .013B .005 -.004 .009 1710 ---- .014B ---- .014B .006 -.004 .010 1715 ---- .016B ---- .016B .006 -.004 .010 1720 ---- .018B .010A .018B .007 -.004 .011 1725 ---- .020B .011A .020B .007 -.005 .012 1730 ---- .022B .011A .022B .007 -.006 .013 1735 ---- .024B .012A .024B .008 -.006 .014 1740 ---- .027B .012A .027B .009 -.006 .015 1745 ---- .030B .013A .030B .009 -.007 .016 1750 ---- .033B .014A .033B .010 -.007 .017 1755 ---- .036B .014A .036B .011 -.007 .018 1760 ---- .040B .015A .040B .012 -.008 .020 1765 ---- .044B .016A .044B .012 -.009 .021 1770 ---- .049B .017A .049B .014 -.009 .023 1775 ---- .054B .018A .054B .015 -.009 .024 1780 ---- .060B .019A .060B .016 -.010 .026 1785 ---- .066B .020A .066B .017 -.011 .028 1790 ---- .075B .021A .075B .019 -.011 .030 1795 ---- .081B .023A .081B .021 -.012 .033 1800 ---- .090B .024A .090B .023 -.012 .035 2 1805 ---- .099B .026A .099B .025 -.013 .038 1810 ---- .110B .028A .110B .028 -.013 .041 1815 ---- .120B .031A .120B .031 -.014 .045 1820 ---- .131B .033A .131B .035 -.013 .048 1825 .102 .144B .037A .037A .039 -.013 7 .052 1830 ---- .157B .040A .157B .043 -.014 .057 1835 ---- .172B .044A .172B .048 -.013 .061 1840 ---- .188B .049A .188B .053 -.014 .067 1845 ---- .205B .054A .205B .059 -.013 .072 1850 .168 .222B .059A .059A .066 -.013 3 .079 1855 .122 .240B .064A .064A .073 -.012 5 .085 1860 ---- .260B .070A .260B .081 -.011 .092 1 1 1865 ---- .280B .077A .280B .090 -.010 .100 1870 ---- .303B .084A .303B .100 -.009 .109 1875 ---- .327B .092A .327B .110 -.008 .118 3 1 1880 ---- .346B .104A .346B .121 -.007 .128 1 1 1885 ---- .372B .113A .372B .133 -.005 .138 1 1890 ---- .399B .124A .399B .146 -.004 .150 1895 ---- .429B .135A .429B .160 -.002 .162 1900 ---- .458B .147A .458B .174 -.001 .175 1905 ---- .488B .160A .488B .190 +.001 .189 1910 ---- .518B .175A .518B .207 +.003 .204 2 2 1915 ---- .551B .192A .551B .225 +.006 .219 1920 ---- .585B .208A .585B .245 +.009 .236 1925 .268 .623B .226A .271B .265 +.011 20 .254 1930 ---- .648B .245A .645B .287 +.014 .273 1935 .599 .659B .265A .265A .310 +.017 7 .293 1940 ---- .677B .286A .676B .334 +.020 .314 1945 ---- .714B .308A .713B .359 +.023 .336 1950 ---- .812B .332A .812B .386 +.027 1 .359 1 1955 .629 .791B .357A .357A .414 +.031 3 .383 2 1960 .646 .831B .383A .383A .443 +.035 7 .408 1965 ---- .871B .410A .870B .474 +.039 .435 6 1970 ---- .899B .439A .654B .505 +.043 .462 1975 ---- 1.021B .469A 1.021B .538 +.047 .491 1980 ---- .985B .502A .652B .572 +.051 .521 6 3 1985 ---- 1.029B .534A .687B .607 +.056 .551 4 1990 ---- 1.074B .567A .746B .644 +.061 .583 1995 ---- 1.120B .600A .785B .681 +.065 .616 2000 ---- 1.245B .634A 1.245B .719 +.070 1 .649 3 2005 ---- 1.211B ---- .864B .758 +.074 .684 2010 ---- 1.221B ---- .909B .798 +.079 .719 2015 ---- 1.224B ---- .951B .839 +.083 .756 2020 ---- 1.243B ---- .993B .880 +.087 .793 2025 ---- 1.475B .827A 1.475B .922 +.091 .831 2030 ---- 1.245B ---- 1.080B .965 +.095 .870 2035 ---- 1.263B ---- 1.123B 1.008 +.099 .909 2040 ---- 1.256B ---- 1.166B 1.052 +.103 .949 2045 ---- 1.271B ---- 1.214B 1.096 +.106 .990 2050 ---- 1.713B ---- 1.713B 1.141 +.110 1.031 2055 ---- 1.256B ---- ---- 1.186 +.113 1.073 2060 ---- 1.290B ---- ---- 1.231 +.116 1.115 2065 ---- 1.250B ---- ---- 1.277 +.119 1.158 2070 ---- 1.245B ---- ---- 1.323 +.121 1.202 2075 ---- 1.953B ---- 1.953B 1.370 +.124 1.246 2080 ---- ---- ---- ---- 1.417 +.127 1.290 2085 ---- ---- ---- ---- 1.464 +.129 1.335 2090 ---- ---- ---- ---- 1.511 +.131 1.380 2095 ---- ---- ---- ---- 1.558 +.133 1.425 2100 ---- 1.996B ---- 1.996B 1.606 +.135 1.471 2105 ---- ---- ---- ---- 1.653 +.137 1.516 2110 ---- ---- ---- ---- 1.701 +.138 1.563 2115 ---- ---- ---- ---- 1.749 +.140 1.609 2120 ---- ---- ---- ---- 1.798 +.142 1.656 2125 ---- 1.953B ---- 1.952B 1.846 +.143 1.703 2130 ---- ---- ---- ---- 1.894 +.144 1.750 2135 ---- ---- ---- ---- 1.943 +.146 1.797 2140 ---- ---- ---- ---- 1.991 +.146 1.845 2145 ---- ---- ---- ---- 2.040 +.148 1.892 2150 ---- ---- ---- ---- 2.089 +.149 1.940 2155 ---- ---- ---- ---- 2.138 +.150 1.988 2160 ---- ---- ---- ---- 2.187 +.151 2.036 2165 ---- ---- ---- ---- 2.236 +.152 2.084 2175 ---- ---- ---- ---- 2.334 +.153 2.181 2200 ---- ---- ---- ---- 2.580 +.155 2.425 2225 ---- ---- ---- ---- 2.828 +.158 2.670 2250 ---- ---- ---- ---- 3.076 +.160 2.916 2275 ---- ---- ---- ---- 3.324 +.160 3.164 2300 ---- ---- ---- ---- 3.573 +.161 3.412 2325 ---- ---- ---- ---- 3.822 +.162 3.660 2350 ---- ---- ---- ---- 4.072 +.163 3.909 2375 ---- ---- ---- ---- 4.321 +.163 4.158 2400 ---- ---- ---- ---- 4.571 +.163 4.408 2425 ---- ---- ---- ---- 4.821 +.164 4.657 2450 ---- ---- ---- ---- 5.070 +.163 4.907 2475 ---- ---- ---- ---- 5.320 +.164 5.156 2500 ---- ---- ---- ---- 5.570 +.164 5.406 2525 ---- ---- ---- ---- 5.820 +.164 5.656 2550 ---- ---- ---- ---- 6.070 +.164 5.906 2575 ---- ---- ---- ---- 6.320 +.164 6.156 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 19 21 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.430 -.164 6.594 1325 ---- ---- ---- ---- 6.180 -.164 6.344 1350 ---- ---- ---- ---- 5.930 -.164 6.094 1375 ---- ---- ---- ---- 5.680 -.164 5.844 1400 ---- ---- ---- ---- 5.430 -.164 5.594 1425 ---- ---- ---- ---- 5.180 -.164 5.344 1450 ---- ---- ---- ---- 4.930 -.164 5.094 1475 ---- ---- ---- ---- 4.680 -.164 4.844 1500 ---- ---- ---- ---- 4.430 -.165 4.595 1525 ---- ---- ---- ---- 4.181 -.165 4.346 1550 ---- ---- ---- ---- 3.932 -.165 4.097 1575 ---- ---- ---- ---- 3.683 -.165 3.848 1600 ---- ---- ---- ---- 3.435 -.165 3.600 1625 ---- ---- ---- ---- 3.187 -.166 3.353 1650 ---- ---- ---- ---- 2.940 -.166 3.106 1675 ---- ---- 2.100A 2.100A 2.694 -.166 2.860 1700 ---- ---- 1.865A 1.865A 2.450 -.167 2.617 1705 ---- ---- ---- ---- 2.401 -.167 2.568 1710 ---- ---- ---- ---- 2.352 -.168 2.520 1715 ---- ---- ---- ---- 2.304 -.167 2.471 1720 ---- ---- ---- ---- 2.256 -.167 2.423 1725 ---- ---- 1.637A 1.637A 2.207 -.168 2.375 1730 ---- ---- ---- ---- 2.159 -.168 2.327 1735 ---- ---- ---- ---- 2.112 -.167 2.279 1740 ---- ---- 1.605A 1.605A 2.064 -.167 2.231 1745 ---- ---- 1.545A 1.545A 2.016 -.168 2.184 1750 ---- ---- 1.414A 1.414A 1.969 -.167 2.136 1755 ---- ---- 1.460A 1.460A 1.922 -.167 2.089 1760 ---- ---- 1.417A 1.417A 1.875 -.167 2.042 1765 ---- ---- 1.376A 1.376A 1.828 -.167 1.995 1770 ---- ---- 1.335A 1.335A 1.782 -.167 1.949 1775 ---- ---- 1.209A 1.209A 1.736 -.166 1.902 1780 ---- ---- 1.256A 1.256A 1.690 -.166 1.856 1785 ---- ---- 1.217A 1.217A 1.644 -.166 1.810 1790 ---- ---- 1.179A 1.179A 1.599 -.166 1.765 1795 ---- ---- 1.141A 1.141A 1.554 -.166 1.720 1800 ---- ---- 1.012A 1.012A 1.510 -.165 1.675 1805 ---- ---- 1.069A 1.069A 1.466 -.164 1.630 1810 ---- ---- 1.034A 1.034A 1.423 -.163 1.586 1815 ---- ---- 1.000A 1.000A 1.380 -.162 1.542 1820 ---- ---- .966A .966A 1.337 -.162 1.499 1825 ---- ---- .836A .836A 1.295 -.161 1.456 1830 ---- ---- .809A .809A 1.254 -.160 1.414 1835 ---- ---- .777A .777A 1.213 -.159 1.372 1840 ---- ---- .746A .746A 1.173 -.158 1.331 1845 ---- ---- .715A .715A 1.133 -.157 1.290 2 1850 ---- ---- .680A .680A 1.095 -.155 1.250 1855 ---- ---- .651A .651A 1.056 -.154 1.210 1860 ---- ---- .624A .624A 1.019 -.152 1.171 1865 ---- ---- .598A .598A .982 -.150 1.132 1870 ---- ---- .571A .571A .946 -.149 1.095 1875 ---- ---- .546A .546A .911 -.147 1.058 1880 ---- ---- .522A .522A .876 -.145 1.021 1885 ---- ---- .498A .498A .843 -.142 .985 1890 ---- ---- .475A .475A .810 -.141 .951 1895 ---- ---- .453A .453A .778 -.138 .916 1900 .580 .813B .432A .813B .746 -.137 4 .883 1905 ---- ---- .411A .411A .716 -.134 .850 1910 ---- ---- .391A .391A .686 -.132 .818 1915 ---- ---- .372A .372A .657 -.130 .787 1920 ---- ---- .354A .354A .629 -.127 .756 1925 ---- ---- .337A .337A .602 -.125 .727 1930 ---- ---- .320A .320A .576 -.122 .698 1935 ---- ---- .304A .304A .550 -.119 .669 1940 ---- ---- .289A .289A .525 -.117 .642 1945 ---- ---- .275A .275A .501 -.114 .615 1950 ---- ---- .261A .261A .478 -.112 .590 1955 ---- ---- .246A .246A .456 -.109 .565 1960 ---- ---- .233A .233A .434 -.106 .540 1965 ---- ---- .221A .221A .413 -.104 .517 1970 .235 .432B .210A .210A .393 -.101 2 .494 1975 ---- ---- .200A .200A .374 -.099 .473 1980 ---- ---- .190A .190A .356 -.096 .452 1985 ---- ---- .180A .180A .338 -.093 .431 1990 ---- ---- .171A .171A .322 -.090 .412 1995 ---- ---- .163A .163A .305 -.088 .393 2000 ---- ---- .155A .155A .290 -.085 .375 9 2005 ---- ---- .147A .147A .275 -.083 .358 2010 ---- ---- .140A .140A .261 -.081 .342 2015 ---- ---- .133A .133A .248 -.078 .326 2020 ---- ---- .127A .127A .235 -.076 .311 2025 ---- ---- .121A .121A .223 -.073 .296 2030 ---- ---- .115A .115A .212 -.071 .283 2035 ---- ---- .109A .109A .201 -.069 .270 2040 ---- ---- .104A .104A .190 -.067 .257 2045 ---- ---- .099A .099A .181 -.064 .245 2050 ---- ---- .094A .094A .171 -.063 .234 2055 ---- ---- .090A .090A .163 -.060 .223 2060 ---- ---- .086A .086A .154 -.058 .212 2065 ---- ---- .082A .082A .146 -.057 .203 2075 ---- ---- .075A .075A .132 -.052 .184 2100 ---- ---- .059A .059A .103 -.043 .146 2125 ---- ---- .048A .048A .081 -.035 .116 28 2150 ---- ---- .039A .039A .064 -.028 .092 1 2175 ---- ---- .032A .032A .050 -.023 .073 2200 ---- ---- .026A .026A .040 -.019 .059 1 2225 ---- ---- .022A .022A .032 -.015 .047 2250 ---- ---- .019A .019A .027 -.011 .038 2275 ---- ---- .017A .017A .022 -.010 .032 9 2300 ---- ---- .015A .015A .018 -.009 .027 2325 ---- ---- .014A .014A .016 -.007 .023 2350 ---- ---- .012A .012A .014 -.006 .020 2375 ---- ---- .011A .011A .012 -.005 .017 2400 ---- ---- .011A .011A .010 -.005 .015 2425 ---- ---- .010A .010A .009 -.004 .013 2450 ---- ---- .009A .009A .008 -.004 .012 2475 ---- ---- .009A .009A .008 -.003 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 50 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .002 UNCH .002 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .003 UNCH .003 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .004 -.001 .005 1575 ---- ---- ---- ---- .006 -.001 .007 1600 ---- ---- ---- ---- .007 -.002 .009 1625 ---- .013B ---- .013B .010 -.002 .012 1650 ---- .019B ---- .019B .012 -.003 .015 1675 ---- .028B ---- .028B .016 -.003 .019 1700 ---- .042B .024A .042B .022 -.003 .025 2 1705 ---- .045B .025A .045B .023 -.004 .027 1710 ---- .049B .026A .049B .025 -.003 .028 1715 ---- .053B .028A .053B .026 -.004 .030 1720 ---- .057B .029A .057B .028 -.003 .031 1725 ---- .062B .030A .062B .030 -.003 .033 1730 ---- .067B .032A .067B .032 -.003 .035 1735 ---- .072B .034A .072B .034 -.003 .037 1740 ---- .078B .036A .078B .036 -.004 .040 1745 ---- .084B .038A .084B .038 -.004 .042 1750 ---- .091B .040A .091B .041 -.004 .045 1 1755 ---- .098B .043A .098B .044 -.003 .047 1760 ---- .105B .045A .105B .047 -.003 .050 1765 ---- .113B .048A .113B .050 -.003 .053 1770 ---- .122B .051A .122B .054 -.003 .057 1775 ---- .131B .055A .131B .057 -.003 .060 1780 ---- .140B .058A .140B .061 -.003 .064 1785 ---- .151B .062A .151B .066 -.002 .068 1790 ---- .161B .066A .161B .071 -.002 .073 1795 ---- .173B .071A .173B .076 -.002 .078 1800 ---- .185B .076A .185B .081 -.002 .083 1805 ---- .198B .081A .198B .087 -.001 .088 1810 ---- .212B .087A .212B .094 UNCH .094 1815 ---- .226B .093A .226B .101 +.001 .100 1820 ---- .241B .100A .241B .108 +.001 .107 1825 ---- .258B .107A .258B .116 +.002 .114 1830 ---- .274B .114A .274B .125 +.004 .121 1835 ---- .292B .122A .292B .134 +.004 .130 1840 ---- .311B .131A .311B .144 +.006 .138 1845 ---- .330B .140A .329B .154 +.007 .147 1850 ---- .350B .150A .350B .166 +.009 .157 1855 ---- .371B .160A .370B .177 +.010 .167 1860 ---- .393B .171A .393B .190 +.012 .178 1865 ---- .415B .182A .415B .203 +.013 .190 1870 ---- .439B .194A .439B .217 +.015 .202 1875 ---- .463B .207A .463B .232 +.017 .215 1 1880 ---- .489B .220A .489B .247 +.019 .228 1885 ---- .515B .234A .515B .263 +.021 .242 1890 ---- .542B .249A .542B .280 +.023 .257 1895 ---- .570B .267A .570B .298 +.025 .273 1900 ---- .598B .284A .598B .317 +.027 .290 1905 ---- .628B .301A .628B .336 +.029 .307 1910 ---- .658B .319A .658B .357 +.032 .325 1915 ---- .693B .338A .693B .378 +.035 .343 1920 ---- .722B .358A .720B .399 +.036 .363 1925 ---- .759B .378A .759B .422 +.039 .383 1930 ---- .788B .400A .787B .446 +.042 .404 1935 ---- .822B .422A .822B .470 +.044 .426 1940 ---- .857B .445A .854B .495 +.047 .448 1945 ---- .893B .469A .892B .521 +.049 .472 1950 ---- .932B .494A .932B .548 +.052 .496 1955 ---- .940B .519A .939B .576 +.055 .521 1960 .893 .949B .546A .948B .604 +.058 1 .546 1965 ---- .970B ---- .954B .633 +.060 .573 1970 ---- 1.009B ---- .946B .663 +.063 .600 1975 ---- 1.121B ---- 1.119B .694 +.066 .628 1980 ---- 1.087B ---- .951B .726 +.069 .657 1985 ---- 1.127B ---- .958B .758 +.071 .687 1990 ---- 1.168B ---- .952B .791 +.073 .718 1995 ---- 1.208B ---- .959B .825 +.076 .749 2000 ---- 1.326B ---- 1.326B .859 +.078 .781 2005 ---- 1.291B ---- .960B .895 +.081 .814 2010 ---- 1.333B ---- .967B .931 +.084 .847 2015 ---- 1.376B ---- .945B .967 +.086 .881 2020 ---- 1.419B ---- .936B 1.004 +.088 .916 2025 ---- 1.543B ---- 1.543B 1.042 +.090 .952 2030 ---- 1.506B ---- ---- 1.081 +.093 .988 2035 ---- 1.550B ---- ---- 1.120 +.095 1.025 2040 ---- 1.594B ---- ---- 1.159 +.097 1.062 2045 ---- 1.639B ---- ---- 1.200 +.100 1.100 2050 ---- 1.768B ---- 1.768B 1.240 +.101 1.139 2055 ---- 1.730B ---- ---- 1.281 +.103 1.178 2060 ---- 1.775B ---- ---- 1.323 +.106 1.217 2065 ---- 1.793B ---- ---- 1.365 +.108 1.257 2075 ---- 1.997B ---- 1.997B 1.451 +.112 1.339 2100 ---- 2.232B ---- 2.232B 1.671 +.121 1.550 2125 ---- 2.472B ---- 2.472B 1.899 +.129 1.770 2150 ---- 2.713B ---- 2.713B 2.131 +.135 1.996 2175 ---- 2.856B ---- 2.856B 2.368 +.141 2.227 2200 ---- 2.871B ---- 2.870B 2.608 +.146 2.462 2225 ---- 2.870B ---- 2.869B 2.850 +.150 2.700 2250 ---- ---- ---- ---- 3.094 +.153 2.941 2275 ---- ---- ---- ---- 3.339 +.154 3.185 2300 ---- ---- ---- ---- 3.585 +.156 3.429 2325 ---- ---- ---- ---- 3.833 +.158 3.675 2350 ---- ---- ---- ---- 4.080 +.158 3.922 2375 ---- ---- ---- ---- 4.328 +.159 4.169 2400 ---- ---- ---- ---- 4.577 +.160 4.417 2425 ---- ---- ---- ---- 4.826 +.161 4.665 2450 ---- ---- ---- ---- 5.075 +.161 4.914 2475 ---- ---- ---- ---- 5.324 +.161 5.163 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 6.078 -.169 6.247 1375 ---- ---- ---- ---- 5.828 -.169 5.997 1400 ---- ---- ---- ---- 5.578 -.169 5.747 1425 ---- ---- ---- ---- 5.328 -.169 5.497 1450 ---- ---- ---- ---- 5.078 -.169 5.247 1475 ---- ---- ---- ---- 4.829 -.169 4.998 1500 ---- ---- ---- ---- 4.580 -.169 4.749 1525 ---- ---- ---- ---- 4.331 -.169 4.500 1550 ---- ---- ---- ---- 4.083 -.169 4.252 1575 ---- ---- ---- ---- 3.835 -.169 4.004 1600 ---- ---- ---- ---- 3.588 -.169 3.757 1625 ---- ---- ---- ---- 3.342 -.169 3.511 1650 ---- ---- 2.515A 2.515A 3.098 -.168 3.266 1675 ---- ---- 2.276A 2.276A 2.855 -.168 3.023 1700 ---- ---- 2.046A 2.046A 2.614 -.168 2.782 1725 ---- ---- 1.822A 1.822A 2.377 -.166 2.543 1750 ---- ---- 1.607A 1.607A 2.144 -.165 2.309 1755 ---- ---- ---- ---- 2.098 -.164 2.262 1760 ---- ---- ---- ---- 2.052 -.164 2.216 1765 ---- ---- ---- ---- 2.007 -.163 2.170 1770 ---- ---- ---- ---- 1.961 -.164 2.125 1775 ---- ---- 1.402A 1.402A 1.917 -.162 2.079 1780 ---- ---- ---- ---- 1.872 -.162 2.034 1785 ---- ---- ---- ---- 1.828 -.161 1.989 1790 ---- ---- ---- ---- 1.784 -.160 1.944 1795 ---- ---- ---- ---- 1.740 -.160 1.900 1800 ---- ---- 1.210A 1.210A 1.697 -.159 1.856 1805 ---- ---- ---- ---- 1.654 -.158 1.812 1810 ---- ---- ---- ---- 1.612 -.157 1.769 1815 ---- ---- ---- ---- 1.570 -.156 1.726 1820 ---- ---- ---- ---- 1.529 -.154 1.683 1825 ---- ---- 1.035A 1.035A 1.488 -.153 1.641 1830 ---- ---- ---- ---- 1.447 -.153 1.600 1835 ---- ---- ---- ---- 1.407 -.151 1.558 1840 ---- ---- ---- ---- 1.368 -.150 1.518 1845 ---- ---- ---- ---- 1.329 -.148 1.477 1850 ---- ---- .875A .875A 1.291 -.146 1.437 1855 ---- ---- ---- ---- 1.253 -.145 1.398 1860 ---- ---- ---- ---- 1.216 -.143 1.359 1865 ---- ---- .788A .788A 1.180 -.141 1.321 1870 ---- ---- .760A .760A 1.144 -.139 1.283 1875 ---- ---- .734A .734A 1.109 -.137 1.246 1880 ---- ---- .707A .707A 1.075 -.135 1.210 1885 ---- ---- .682A .682A 1.041 -.133 1.174 1890 ---- ---- .657A .657A 1.008 -.130 1.138 1895 ---- ---- .633A .633A .975 -.129 1.104 1900 ---- ---- .610A .610A .944 -.126 1.070 1905 ---- ---- .587A .587A .913 -.123 1.036 1910 ---- ---- .565A .565A .883 -.121 1.004 1915 ---- ---- .544A .544A .853 -.118 .971 1920 ---- ---- .523A .523A .825 -.115 .940 1925 ---- ---- .503A .503A .796 -.113 .909 1930 ---- ---- .483A .483A .769 -.110 .879 1935 ---- ---- .464A .464A .742 -.108 .850 1940 ---- ---- .445A .445A .716 -.105 .821 1945 ---- ---- .428A .428A .691 -.103 .794 1950 ---- ---- .412A .412A .666 -.100 .766 1955 ---- ---- .395A .395A .642 -.098 .740 1960 ---- ---- .379A .379A .618 -.096 .714 1965 ---- ---- .365A .365A .596 -.093 .689 1970 ---- ---- .351A .351A .573 -.092 .665 1975 ---- ---- .336A .336A .552 -.090 .642 1980 ---- ---- .323A .323A .531 -.088 .619 1985 ---- ---- .310A .310A .511 -.085 .596 1990 ---- ---- .297A .297A .491 -.084 .575 1995 ---- ---- .285A .285A .472 -.082 .554 2000 ---- ---- .274A .274A .454 -.080 .534 2005 ---- ---- .263A .263A .436 -.079 .515 2010 ---- ---- .253A .253A .418 -.078 .496 2015 ---- ---- .243A .243A .402 -.075 .477 2020 ---- ---- .233A .233A .386 -.074 .460 2025 ---- ---- .224A .224A .370 -.073 .443 2030 ---- ---- .215A .215A .355 -.071 .426 2035 ---- ---- .206A .206A .341 -.070 .411 2040 ---- ---- .198A .198A .327 -.068 .395 2045 ---- ---- .189A .189A .314 -.066 .380 2050 ---- ---- .181A .181A .301 -.065 .366 2055 ---- ---- .174A .174A .288 -.065 .353 2060 ---- ---- .168A .168A .276 -.063 .339 2065 ---- ---- .161A .161A .265 -.062 .327 2070 ---- ---- .155A .155A .254 -.060 .314 2075 ---- ---- .149A .149A .243 -.060 .303 2080 ---- ---- .143A .143A .233 -.058 .291 2085 ---- ---- .138A .138A .224 -.056 .280 2100 ---- ---- .122A .122A .197 -.053 .250 1 2125 ---- ---- .100A .100A .160 -.047 .207 2150 ---- ---- .084A .084A .130 -.041 .171 2175 ---- ---- .069A .069A .107 -.035 .142 2200 ---- ---- .057A .057A .088 -.030 .118 2225 ---- ---- .048A .048A .074 -.025 .099 2250 ---- ---- .041A .041A .062 -.021 .083 2275 ---- ---- .035A .035A .052 -.018 .070 2300 ---- ---- .030A .030A .045 -.014 .059 2325 ---- ---- .026A .026A .038 -.012 .050 2350 ---- ---- .023A .023A .033 -.010 .043 2375 ---- ---- .021A .021A .029 -.008 .037 2400 ---- ---- .019A .019A .026 -.006 .032 2425 ---- ---- .017A .017A .023 -.004 .027 2450 ---- ---- .016A .016A .020 -.004 .024 2475 ---- ---- .015A .015A .018 -.003 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 UNCH .002 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .006 UNCH .006 1525 ---- ---- ---- ---- .007 -.001 .008 1550 ---- ---- ---- ---- .009 -.001 .010 1575 ---- .014B ---- .014B .011 -.001 .012 1600 ---- .019B ---- .019B .015 UNCH .015 1625 ---- .027B ---- .027B .019 UNCH .019 1650 ---- .037B ---- .037B .024 UNCH .024 1675 ---- .050B ---- .050B .031 UNCH .031 1700 ---- .069B ---- .069B .040 +.001 .039 1725 ---- .094B ---- .094B .052 +.002 .050 1750 ---- .128B ---- .128B .069 +.004 .065 1755 ---- .136B ---- .136B .073 +.004 .069 1760 ---- .144B ---- .144B .077 +.004 .073 1765 ---- .153B ---- .153B .082 +.005 .077 1770 ---- .162B ---- .162B .086 +.005 .081 1775 ---- .172B ---- .172B .092 +.007 .085 1780 ---- .182B ---- .182B .097 +.007 .090 1785 ---- .193B ---- .193B .103 +.008 .095 1790 ---- .204B ---- .204B .109 +.009 .100 1795 ---- .216B ---- .216B .115 +.009 .106 1800 ---- .229B ---- .229B .122 +.010 .112 1805 ---- .242B ---- .242B .129 +.011 .118 1810 ---- .256B ---- .256B .136 +.011 .125 1815 ---- .270B ---- .270B .144 +.012 .132 1820 ---- .286B ---- .286B .153 +.014 .139 1825 ---- .299B ---- .299B .162 +.015 .147 1830 ---- .316B ---- .316B .171 +.016 .155 1835 ---- .333B ---- .333B .181 +.017 .164 1840 ---- .351B ---- .351B .192 +.019 .173 1845 ---- .369B ---- .369B .203 +.020 .183 1850 ---- .388B ---- .388B .215 +.022 .193 1855 ---- .408B ---- .408B .227 +.024 .203 1860 ---- .429B ---- .429B .240 +.026 .214 1865 ---- .451B ---- .451B .253 +.027 .226 1870 ---- .473B ---- .473B .268 +.030 .238 1875 ---- .496B ---- .496B .282 +.031 .251 1880 ---- .520B ---- .520B .298 +.034 .264 1885 ---- .544B ---- .544B .314 +.036 .278 1890 ---- .569B ---- .569B .331 +.038 .293 1895 ---- .595B ---- .595B .349 +.041 .308 1900 ---- .622B ---- .622B .367 +.043 .324 1905 ---- .649B ---- .649B .386 +.045 .341 1910 ---- .677B ---- .677B .406 +.048 .358 1915 ---- .705B ---- .705B .426 +.050 .376 1920 ---- .735B ---- .735B .447 +.053 .394 1925 ---- .765B ---- .765B .469 +.056 .413 1930 ---- .796B ---- .796B .492 +.059 .433 1935 ---- .827B ---- .827B .515 +.061 .454 1940 ---- .859B ---- .859B .539 +.064 .475 1945 ---- .885B ---- .885B .563 +.066 .497 1950 ---- .925B ---- .925B .588 +.068 .520 1955 ---- .904B ---- .899B .614 +.071 .543 1960 ---- .938B ---- .900B .640 +.072 .568 1965 ---- .972B ---- .924B .667 +.074 .593 1970 ---- 1.007B ---- .896B .695 +.077 .618 1975 ---- 1.100B ---- 1.100B .724 +.080 .644 1980 ---- .913B ---- .913B .753 +.081 .672 1985 ---- .902B ---- .902B .782 +.083 .699 1990 ---- .912B ---- .912B .812 +.084 .728 1995 ---- .907B ---- .907B .843 +.086 .757 2000 ---- 1.289B ---- 1.289B .875 +.088 .787 2005 ---- .911B ---- .904B .907 +.090 .817 2010 ---- .897B ---- .897B .940 +.092 .848 2015 ---- .899B ---- .899B .973 +.093 .880 2020 ---- ---- ---- ---- 1.007 +.095 .912 2025 ---- 1.489B ---- 1.489B 1.041 +.096 .945 2030 ---- ---- ---- ---- 1.076 +.098 .978 2035 ---- ---- ---- ---- 1.111 +.099 1.012 2040 ---- ---- ---- ---- 1.147 +.100 1.047 2045 ---- ---- ---- ---- 1.184 +.102 1.082 2050 ---- 1.697B ---- 1.697B 1.221 +.103 1.118 2055 ---- ---- ---- ---- 1.259 +.105 1.154 2060 ---- ---- ---- ---- 1.297 +.106 1.191 2065 ---- ---- ---- ---- 1.335 +.107 1.228 2070 ---- ---- ---- ---- 1.374 +.108 1.266 2075 ---- 1.915B ---- 1.915B 1.413 +.109 1.304 2080 ---- ---- ---- ---- 1.453 +.111 1.342 2085 ---- ---- ---- ---- 1.494 +.113 1.381 2100 ---- 2.139B ---- 2.137B 1.617 +.116 1.501 2125 ---- 2.367B ---- 2.367B 1.829 +.122 1.707 2150 ---- 2.602B ---- 2.600B 2.049 +.128 1.921 2175 ---- 2.838B ---- 2.836B 2.275 +.134 2.141 2200 ---- 3.078B ---- 3.076B 2.507 +.140 2.367 2225 ---- 3.320B ---- 3.320B 2.741 +.144 2.597 2250 ---- 3.551B ---- 3.551B 2.979 +.148 2.831 2275 ---- 3.640B ---- 3.640B 3.220 +.152 3.068 2300 ---- 3.660B ---- 3.660B 3.462 +.155 3.307 2325 ---- 3.685B ---- 3.685B 3.705 +.157 3.548 2350 ---- ---- ---- ---- 3.950 +.160 3.790 2375 ---- ---- ---- ---- 4.196 +.162 4.034 2400 ---- ---- ---- ---- 4.442 +.163 4.279 2425 ---- ---- ---- ---- 4.689 +.165 4.524 2450 ---- ---- ---- ---- 4.936 +.166 4.770 2475 ---- ---- ---- ---- 5.184 +.167 5.017 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .04 UNCH .04 10050 ---- ---- ---- ---- .03 UNCH .03 10100 ---- ---- ---- ---- .03 UNCH .03 10150 ---- ---- ---- ---- .02 UNCH .02 10200 ---- ---- ---- ---- .02 UNCH .02 10250 ---- ---- ---- ---- .01 -.01 .02 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 ---- ---- ---- ---- 78.15 +1.27 76.88 5700 ---- ---- ---- ---- 26.31 +1.27 25.04 5750 ---- ---- ---- ---- 25.81 +1.27 24.54 5800 ---- ---- ---- ---- 25.31 +1.27 24.04 5850 ---- ---- ---- ---- 24.81 +1.27 23.54 5900 ---- ---- ---- ---- 24.31 +1.27 23.04 5950 ---- ---- ---- ---- 23.81 +1.27 22.54 6000 ---- ---- ---- ---- 23.31 +1.26 22.05 6050 ---- ---- ---- ---- 22.82 +1.27 21.55 6100 ---- ---- ---- ---- 22.32 +1.27 21.05 6150 ---- ---- ---- ---- 21.82 +1.27 20.55 6200 ---- ---- ---- ---- 21.32 +1.27 20.05 6250 ---- ---- ---- ---- 20.82 +1.27 19.55 6300 ---- ---- ---- ---- 20.32 +1.27 19.05 6350 ---- ---- ---- ---- 19.82 +1.26 18.56 6400 ---- ---- ---- ---- 19.33 +1.27 18.06 6450 ---- ---- ---- ---- 18.83 +1.27 17.56 6500 ---- ---- ---- ---- 18.33 +1.27 17.06 6600 ---- ---- ---- ---- 17.33 +1.27 16.06 6650 ---- ---- ---- ---- 16.83 +1.26 15.57 6700 ---- ---- ---- ---- 16.33 +1.25 15.08 6750 ---- ---- ---- ---- 15.84 +1.26 14.58 6800 ---- ---- ---- ---- 15.34 +1.25 14.09 6850 ---- ---- ---- ---- 14.84 +1.24 13.60 6900 ---- ---- ---- ---- 14.35 +1.24 13.11 6950 ---- ---- ---- ---- 13.85 +1.22 12.63 7000 ---- ---- ---- ---- 13.36 +1.21 12.15 7050 ---- ---- ---- ---- 12.87 +1.20 11.67 7100 ---- ---- ---- ---- 12.38 +1.19 11.19 7150 ---- ---- ---- ---- 11.90 +1.18 10.72 7200 ---- ---- ---- ---- 11.42 +1.17 10.25 7250 ---- ---- ---- ---- 10.94 +1.15 9.79 7650 ---- ---- ---- ---- 7.31 +.93 6.38 7700 ---- ---- ---- ---- 6.89 +.89 6.00 7750 ---- ---- ---- ---- 6.48 +.85 5.63 7800 ---- ---- ---- ---- 6.08 +.81 5.27 7850 ---- ---- ---- ---- 5.70 +.78 4.92 7900 ---- ---- ---- ---- 5.32 +.73 4.59 7950 ---- ---- ---- ---- 4.97 +.70 4.27 8000 ---- ---- ---- ---- 4.62 +.66 3.96 8050 ---- ---- ---- ---- 4.29 +.62 3.67 8100 ---- ---- ---- ---- 3.97 +.58 3.39 8150 ---- ---- ---- ---- 3.67 +.54 3.13 8200 ---- ---- ---- ---- 3.38 +.50 2.88 8250 ---- ---- ---- ---- 3.10 +.46 2.64 8300 ---- ---- ---- ---- 2.84 +.42 2.42 8350 ---- ---- ---- ---- 2.60 ---- ---- 8500 ---- ---- ---- ---- 1.96 +.29 1.67 8550 ---- ---- ---- ---- 1.77 +.26 1.51 8600 ---- ---- ---- ---- 1.60 +.24 1.36 8650 ---- ---- ---- ---- 1.44 +.21 1.23 8700 ---- ---- ---- ---- 1.29 +.18 1.11 8750 ---- ---- ---- ---- 1.16 +.17 .99 8800 ---- ---- ---- ---- 1.03 +.14 .89 8850 ---- ---- ---- ---- .92 +.12 .80 8900 ---- ---- ---- ---- .82 +.11 .71 8950 ---- ---- ---- ---- .73 +.10 .63 9000 ---- ---- ---- ---- .64 +.08 .56 9050 ---- ---- ---- ---- .57 +.07 .50 9100 ---- ---- ---- ---- .50 +.06 .44 9150 ---- ---- ---- ---- .44 +.05 .39 9200 ---- ---- ---- ---- .39 +.05 .34 9250 ---- ---- ---- ---- .34 +.04 .30 9300 ---- ---- ---- ---- .29 +.02 .27 9350 ---- ---- ---- ---- .26 +.03 .23 9400 ---- ---- ---- ---- .22 +.02 .20 9450 ---- ---- ---- ---- .19 +.01 .18 9500 ---- ---- ---- ---- .17 +.01 .16 9550 ---- ---- ---- ---- .14 +.01 .13 9600 ---- ---- ---- ---- .12 UNCH .12 9650 ---- ---- ---- ---- .11 +.01 .10 9700 ---- ---- ---- ---- .09 UNCH .09 9750 ---- ---- ---- ---- .08 UNCH .08 9800 ---- ---- ---- ---- .07 UNCH .07 9850 ---- ---- ---- ---- .06 UNCH .06 9900 ---- ---- ---- ---- .05 UNCH .05 9950 ---- ---- ---- ---- .04 UNCH .04 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .55 +.05 .50 10050 ---- ---- ---- ---- .51 +.04 .47 10100 ---- ---- ---- ---- .48 +.04 .44 10150 ---- ---- ---- ---- .45 +.04 .41 10200 ---- ---- ---- ---- .42 +.04 .38 10250 ---- ---- ---- ---- .39 +.03 .36 10300 ---- ---- ---- ---- .36 +.03 .33 10350 ---- ---- ---- ---- .34 +.03 .31 10400 ---- ---- ---- ---- .31 +.02 .29 10450 ---- ---- ---- ---- .29 +.02 .27 10500 ---- ---- ---- ---- .27 +.02 .25 10550 ---- ---- ---- ---- .25 +.01 .24 10600 ---- ---- ---- ---- .24 +.02 .22 10650 ---- ---- ---- ---- .22 +.02 .20 10700 ---- ---- ---- ---- .20 +.01 .19 10750 ---- ---- ---- ---- .19 +.01 .18 10800 ---- ---- ---- ---- .18 +.02 .16 10850 ---- ---- ---- ---- .16 +.01 .15 10900 ---- ---- ---- ---- .15 +.01 .14 10950 ---- ---- ---- ---- .14 +.01 .13 11000 ---- ---- ---- ---- .13 +.01 .12 11050 ---- ---- ---- ---- .12 +.01 .11 11100 ---- ---- ---- ---- .11 UNCH .11 11150 ---- ---- ---- ---- .10 UNCH .10 11200 ---- ---- ---- ---- .10 +.01 .09 11250 ---- ---- ---- ---- .09 UNCH .09 11300 ---- ---- ---- ---- .08 UNCH .08 11350 ---- ---- ---- ---- .08 +.01 .07 11400 ---- ---- ---- ---- .07 UNCH .07 11450 ---- ---- ---- ---- .07 +.01 .06 11500 ---- ---- ---- ---- .06 UNCH .06 11550 ---- ---- ---- ---- .06 +.01 .05 11600 ---- ---- ---- ---- .05 UNCH .05 11650 ---- ---- ---- ---- .05 UNCH .05 11700 ---- ---- ---- ---- .04 UNCH .04 11750 ---- ---- ---- ---- .04 UNCH .04 11800 ---- ---- ---- ---- .04 UNCH .04 11850 ---- ---- ---- ---- .04 +.01 .03 11900 ---- ---- ---- ---- .03 UNCH .03 11950 ---- ---- ---- ---- .03 UNCH .03 500 ---- ---- ---- ---- 76.42 +1.22 75.20 5650 ---- ---- ---- ---- 25.25 +1.20 24.05 5700 ---- ---- ---- ---- 24.76 +1.20 23.56 5750 ---- ---- ---- ---- 24.27 +1.20 23.07 5800 ---- ---- ---- ---- 23.78 +1.19 22.59 5850 ---- ---- ---- ---- 23.29 +1.19 22.10 5900 ---- ---- ---- ---- 22.80 +1.19 21.61 5950 ---- ---- ---- ---- 22.31 +1.18 21.13 6000 ---- ---- ---- ---- 21.82 +1.17 20.65 6050 ---- ---- ---- ---- 21.33 +1.16 20.17 6100 ---- ---- ---- ---- 20.85 +1.16 19.69 6150 ---- ---- ---- ---- 20.37 +1.16 19.21 6200 ---- ---- ---- ---- 19.89 +1.15 18.74 6250 ---- ---- ---- ---- 19.41 +1.14 18.27 6300 ---- ---- ---- ---- 18.93 +1.13 17.80 6350 ---- ---- ---- ---- 18.46 +1.13 17.33 6400 ---- ---- ---- ---- 17.99 +1.12 16.87 6450 ---- ---- ---- ---- 17.52 +1.11 16.41 6500 ---- ---- ---- ---- 17.05 +1.09 15.96 6600 ---- ---- ---- ---- 16.13 +1.07 15.06 6650 ---- ---- ---- ---- 15.68 +1.06 14.62 6700 ---- ---- ---- ---- 15.23 +1.04 14.19 6750 ---- ---- ---- ---- 14.78 +1.03 13.75 6800 ---- ---- ---- ---- 14.34 +1.01 13.33 6850 ---- ---- ---- ---- 13.91 +1.00 12.91 6900 ---- ---- ---- ---- 13.48 +.99 12.49 6950 ---- ---- ---- ---- 13.05 +.96 12.09 7000 ---- ---- ---- ---- 12.63 +.95 11.68 7050 ---- ---- ---- ---- 12.22 +.93 11.29 7100 ---- ---- ---- ---- 11.81 +.91 10.90 7150 ---- ---- ---- ---- 11.41 +.89 10.52 7200 ---- ---- ---- ---- 11.01 +.87 10.14 7450 ---- ---- ---- ---- 9.14 +.76 8.38 7500 ---- ---- ---- ---- 8.79 +.74 8.05 7550 ---- ---- ---- ---- 8.45 +.72 7.73 7600 ---- ---- ---- ---- 8.12 +.71 7.41 7650 ---- ---- ---- ---- 7.79 +.68 7.11 7700 ---- ---- ---- ---- 7.47 +.66 6.81 7750 ---- ---- ---- ---- 7.16 +.64 6.52 7800 ---- ---- ---- ---- 6.86 +.62 6.24 7850 ---- ---- ---- ---- 6.56 +.59 5.97 7900 ---- ---- ---- ---- 6.28 +.58 5.70 7950 ---- ---- ---- ---- 6.00 +.55 5.45 8000 ---- ---- ---- ---- 5.73 +.53 5.20 8050 ---- ---- ---- ---- 5.47 +.51 4.96 8100 ---- ---- ---- ---- 5.21 +.48 4.73 8150 ---- ---- ---- ---- 4.97 +.47 4.50 8200 ---- ---- ---- ---- 4.73 ---- ---- 8350 ---- ---- ---- ---- 4.07 +.39 3.68 8400 ---- ---- ---- ---- 3.86 +.37 3.49 8450 ---- ---- ---- ---- 3.67 +.36 3.31 8500 ---- ---- ---- ---- 3.48 +.34 3.14 8550 ---- ---- ---- ---- 3.29 +.32 2.97 8600 ---- ---- ---- ---- 3.12 +.31 2.81 8650 ---- ---- ---- ---- 2.95 +.29 2.66 8700 ---- ---- ---- ---- 2.79 +.27 2.52 8750 ---- ---- ---- ---- 2.64 +.26 2.38 8800 ---- ---- ---- ---- 2.49 +.25 2.24 8850 ---- ---- ---- ---- 2.35 +.23 2.12 8900 ---- ---- ---- ---- 2.21 +.21 2.00 8950 ---- ---- ---- ---- 2.08 +.20 1.88 9000 ---- ---- ---- ---- 1.96 +.19 1.77 9050 ---- ---- ---- ---- 1.85 +.18 1.67 9100 ---- ---- ---- ---- 1.74 +.17 1.57 9150 ---- ---- ---- ---- 1.64 +.16 1.48 9200 ---- ---- ---- ---- 1.54 +.14 1.40 9250 ---- ---- ---- ---- 1.45 +.14 1.31 9300 ---- ---- ---- ---- 1.37 +.13 1.24 9350 ---- ---- ---- ---- 1.28 +.12 1.16 9400 ---- ---- ---- ---- 1.21 +.12 1.09 9450 ---- ---- ---- ---- 1.13 +.10 1.03 9500 ---- ---- ---- ---- 1.06 +.10 .96 9550 ---- ---- ---- ---- 1.00 +.10 .90 9600 ---- ---- ---- ---- .93 +.08 .85 9650 ---- ---- ---- ---- .87 +.07 .80 9700 ---- ---- ---- ---- .82 +.07 .75 9750 ---- ---- ---- ---- .77 +.07 .70 9800 ---- ---- ---- ---- .72 +.07 .65 9850 ---- ---- ---- ---- .67 +.06 .61 9900 ---- ---- ---- ---- .63 +.06 .57 9950 ---- ---- ---- ---- .59 +.05 .54 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.10 +.11 .99 10050 ---- ---- ---- ---- 1.04 +.10 .94 10100 ---- ---- ---- ---- .99 +.09 .90 10150 ---- ---- ---- ---- .94 +.09 .85 10200 ---- ---- ---- ---- .90 +.09 .81 10250 ---- ---- ---- ---- .85 +.08 .77 10300 ---- ---- ---- ---- .81 +.08 .73 10350 ---- ---- ---- ---- .77 +.08 .69 6000 ---- ---- ---- ---- 20.62 +.85 19.77 6050 ---- ---- ---- ---- 20.16 +.84 19.32 6100 ---- ---- ---- ---- 19.71 +.84 18.87 6150 ---- ---- ---- ---- 19.26 +.83 18.43 6200 ---- ---- ---- ---- 18.81 +.82 17.99 6250 ---- ---- ---- ---- 18.37 +.82 17.55 6300 ---- ---- ---- ---- 17.93 +.81 17.12 6350 ---- ---- ---- ---- 17.50 +.81 16.69 6400 ---- ---- ---- ---- 17.07 +.80 16.27 6450 ---- ---- ---- ---- 16.64 +.79 15.85 7500 ---- ---- ---- ---- 8.96 +.57 8.39 7550 ---- ---- ---- ---- 8.66 +.56 8.10 7600 ---- ---- ---- ---- 8.37 +.55 7.82 7650 ---- ---- ---- ---- 8.08 +.53 7.55 7700 ---- ---- ---- ---- 7.81 +.52 7.29 7750 ---- ---- ---- ---- 7.54 +.51 7.03 7800 ---- ---- ---- ---- 7.27 +.49 6.78 7850 ---- ---- ---- ---- 7.02 +.49 6.53 7900 ---- ---- ---- ---- 6.76 +.47 6.29 7950 ---- ---- ---- ---- 6.52 +.46 6.06 8000 ---- ---- ---- ---- 6.28 +.44 5.84 8050 ---- ---- ---- ---- 6.05 +.43 5.62 8100 ---- ---- ---- ---- 5.83 +.43 5.40 8300 ---- ---- ---- ---- 4.99 +.37 4.62 8350 ---- ---- ---- ---- 4.80 +.37 4.43 8400 ---- ---- ---- ---- 4.61 +.35 4.26 8450 ---- ---- ---- ---- 4.43 +.34 4.09 8500 ---- ---- ---- ---- 4.25 +.33 3.92 8550 ---- ---- ---- ---- 4.08 +.32 3.76 8600 ---- ---- ---- ---- 3.92 +.31 3.61 8650 ---- ---- ---- ---- 3.76 +.30 3.46 8700 ---- ---- ---- ---- 3.60 +.29 3.31 8750 ---- ---- ---- ---- 3.46 +.29 3.17 8800 ---- ---- ---- ---- 3.31 +.27 3.04 8850 ---- ---- ---- ---- 3.17 +.26 2.91 8900 ---- ---- ---- ---- 3.04 +.26 2.78 8950 ---- ---- ---- ---- 2.91 +.25 2.66 9000 ---- ---- ---- ---- 2.79 +.24 2.55 9050 ---- ---- ---- ---- 2.67 +.23 2.44 9100 ---- ---- ---- ---- 2.55 +.22 2.33 9150 ---- ---- ---- ---- 2.44 +.21 2.23 9200 ---- ---- ---- ---- 2.33 +.20 2.13 9250 ---- ---- ---- ---- 2.23 +.20 2.03 9300 ---- ---- ---- ---- 2.13 +.19 1.94 9350 ---- ---- ---- ---- 2.03 +.18 1.85 9400 ---- ---- ---- ---- 1.94 +.17 1.77 9450 ---- ---- ---- ---- 1.85 +.16 1.69 9500 ---- ---- ---- ---- 1.77 +.16 1.61 9550 ---- ---- ---- ---- 1.69 +.16 1.53 9600 ---- ---- ---- ---- 1.61 +.15 1.46 9650 ---- ---- ---- ---- 1.54 +.15 1.39 9700 ---- ---- ---- ---- 1.47 +.14 1.33 9750 ---- ---- ---- ---- 1.40 +.13 1.27 9800 ---- ---- ---- ---- 1.33 +.12 1.21 9850 ---- ---- ---- ---- 1.27 +.12 1.15 9900 ---- ---- ---- ---- 1.21 +.12 1.09 9950 ---- ---- ---- ---- 1.15 +.11 1.04 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 20.29 +.81 19.48 6050 ---- ---- ---- ---- 19.86 +.81 19.05 6100 ---- ---- ---- ---- 19.44 +.81 18.63 6150 ---- ---- ---- ---- 19.01 +.79 18.22 6200 ---- ---- ---- ---- 18.60 +.79 17.81 6250 ---- ---- ---- ---- 18.18 +.78 17.40 6300 ---- ---- ---- ---- 17.77 +.77 17.00 6350 ---- ---- ---- ---- 17.37 +.77 16.60 6400 ---- ---- ---- ---- 16.97 +.76 16.21 6450 ---- ---- ---- ---- 16.57 +.75 15.82 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 20.56 +.75 19.81 6000 ---- ---- ---- ---- 20.15 +.74 19.41 6050 ---- ---- ---- ---- 19.74 +.73 19.01 6100 ---- ---- ---- ---- 19.34 +.73 18.61 6150 ---- ---- ---- ---- 18.95 +.73 18.22 6200 ---- ---- ---- ---- 18.55 +.71 17.84 6250 ---- ---- ---- ---- 18.16 +.70 17.46 6300 ---- ---- ---- ---- 17.78 +.70 17.08 6350 ---- ---- ---- ---- 17.40 +.69 16.71 6400 ---- ---- ---- ---- 17.03 +.69 16.34 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 20.79 +.73 20.06 5950 ---- ---- ---- ---- 20.40 +.73 19.67 6000 ---- ---- ---- ---- 20.00 +.72 19.28 6050 ---- ---- ---- ---- 19.62 +.72 18.90 6100 ---- ---- ---- ---- 19.23 +.71 18.52 6150 ---- ---- ---- ---- 18.85 +.70 18.15 6200 ---- ---- ---- ---- 18.48 +.70 17.78 6250 ---- ---- ---- ---- 18.11 +.69 17.42 6300 ---- ---- ---- ---- 17.74 +.68 17.06 6350 ---- ---- ---- ---- 17.38 +.68 16.70 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 20.64 +.74 19.90 5950 ---- ---- ---- ---- 20.26 +.73 19.53 6000 ---- ---- ---- ---- 19.89 +.73 19.16 6050 ---- ---- ---- ---- 19.51 +.72 18.79 6100 ---- ---- ---- ---- 19.15 +.72 18.43 6150 ---- ---- ---- ---- 18.78 +.70 18.08 6200 ---- ---- ---- ---- 18.42 +.70 17.72 6250 ---- ---- ---- ---- 18.07 +.70 17.37 6300 ---- ---- ---- ---- 17.72 +.69 17.03 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 20.94 +.73 20.21 5900 ---- ---- ---- ---- 20.57 +.72 19.85 5950 ---- ---- ---- ---- 20.21 +.72 19.49 6000 ---- ---- ---- ---- 19.85 +.71 19.14 6050 ---- ---- ---- ---- 19.49 +.70 18.79 6100 ---- ---- ---- ---- 19.14 +.70 18.44 6150 ---- ---- ---- ---- 18.79 +.69 18.10 6200 ---- ---- ---- ---- 18.45 +.68 17.77 6250 ---- ---- ---- ---- 18.11 +.68 17.43 6300 ---- ---- ---- ---- 17.78 +.68 17.10 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 20.73 +.71 20.02 5900 ---- ---- ---- ---- 20.37 +.71 19.66 5950 ---- ---- ---- ---- 20.01 +.70 19.31 6000 ---- ---- ---- ---- 19.65 +.69 18.96 6050 ---- ---- ---- ---- 19.30 +.68 18.62 6100 ---- ---- ---- ---- 18.96 +.68 18.28 6150 ---- ---- ---- ---- 18.62 +.68 17.94 6200 ---- ---- ---- ---- 18.28 +.67 17.61 6250 ---- ---- ---- ---- 17.95 +.67 17.28 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 20.66 +.66 20.00 5850 ---- ---- ---- ---- 20.31 +.66 19.65 5900 ---- ---- ---- ---- 19.96 +.65 19.31 5950 ---- ---- ---- ---- 19.62 +.65 18.97 6000 ---- ---- ---- ---- 19.27 +.64 18.63 6050 ---- ---- ---- ---- 18.94 +.64 18.30 6100 ---- ---- ---- ---- 18.60 +.62 17.98 6150 ---- ---- ---- ---- 18.28 +.63 17.65 6200 ---- ---- ---- ---- 17.95 +.62 17.33 6250 ---- ---- ---- ---- 17.63 +.61 17.02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 20.55 +.71 19.84 5850 ---- ---- ---- ---- 20.21 +.70 19.51 5900 ---- ---- ---- ---- 19.88 +.69 19.19 5950 ---- ---- ---- ---- 19.55 +.68 18.87 6000 ---- ---- ---- ---- 19.23 +.68 18.55 6050 ---- ---- ---- ---- 18.91 +.68 18.23 6100 ---- ---- ---- ---- 18.59 +.67 17.92 6150 ---- ---- ---- ---- 18.28 +.66 17.62 6200 ---- ---- ---- ---- 17.97 +.66 17.31 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 20.68 +.62 20.06 5800 ---- ---- ---- ---- 20.35 +.62 19.73 5850 ---- ---- ---- ---- 20.02 +.62 19.40 5900 ---- ---- ---- ---- 19.69 +.61 19.08 5950 ---- ---- ---- ---- 19.37 +.61 18.76 6000 ---- ---- ---- ---- 19.05 +.61 18.44 6050 ---- ---- ---- ---- 18.73 +.60 18.13 6100 ---- ---- ---- ---- 18.42 +.60 17.82 6150 ---- ---- ---- ---- 18.11 +.59 17.52 6200 ---- ---- ---- ---- 17.80 +.58 17.22 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 20.84 +.73 20.11 5800 ---- ---- ---- ---- 20.52 +.72 19.80 5850 ---- ---- ---- ---- 20.20 +.71 19.49 5900 ---- ---- ---- ---- 19.89 +.71 19.18 5950 ---- ---- ---- ---- 19.58 +.71 18.87 6000 ---- ---- ---- ---- 19.27 +.70 18.57 6050 ---- ---- ---- ---- 18.97 +.70 18.27 6100 ---- ---- ---- ---- 18.67 +.69 17.98 6150 ---- ---- ---- ---- 18.37 +.68 17.69 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 21.03 +.85 20.18 5750 ---- ---- ---- ---- 20.71 +.84 19.87 5800 ---- ---- ---- ---- 20.40 +.84 19.56 5850 ---- ---- ---- ---- 20.08 +.82 19.26 5900 ---- ---- ---- ---- 19.78 +.82 18.96 5950 ---- ---- ---- ---- 19.47 +.81 18.66 6000 ---- ---- ---- ---- 19.17 +.80 18.37 6050 ---- ---- ---- ---- 18.87 +.79 18.08 6100 ---- ---- ---- ---- 18.58 +.79 17.79 6150 ---- ---- ---- ---- 18.29 +.78 17.51 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 16.62 -1.26 17.88 10050 ---- ---- ---- ---- 17.11 -1.27 18.38 10100 ---- ---- ---- ---- 17.61 -1.26 18.87 10150 ---- ---- ---- ---- 18.10 -1.27 19.37 10200 ---- ---- ---- ---- 18.60 -1.26 19.86 10250 ---- ---- ---- ---- 19.09 -1.27 20.36 10300 ---- ---- ---- ---- 19.59 -1.26 20.85 10350 ---- ---- ---- ---- 20.08 -1.27 21.35 10400 ---- ---- ---- ---- 20.58 -1.27 21.85 10450 ---- ---- ---- ---- 21.08 -1.27 22.35 10500 ---- ---- ---- ---- 21.58 -1.26 22.84 10550 ---- ---- ---- ---- 22.08 -1.26 23.34 10600 ---- ---- ---- ---- 22.58 -1.26 23.84 10650 ---- ---- ---- ---- 23.08 -1.26 24.34 10700 ---- ---- ---- ---- 23.57 -1.27 24.84 10750 ---- ---- ---- ---- 24.07 -1.27 25.34 10800 ---- ---- ---- ---- 24.57 -1.27 25.84 10850 ---- ---- ---- ---- 25.07 -1.26 26.33 10900 ---- ---- ---- ---- 25.57 -1.26 26.83 10950 ---- ---- ---- ---- 26.07 -1.26 27.33 11000 ---- ---- ---- ---- 26.57 -1.26 27.83 11050 ---- ---- ---- ---- 27.06 -1.27 28.33 11100 ---- ---- ---- ---- 27.56 -1.27 28.83 11150 ---- ---- ---- ---- 28.06 -1.27 29.33 11200 ---- ---- ---- ---- 28.56 -1.26 29.82 11250 ---- ---- ---- ---- 29.06 -1.26 30.32 11300 ---- ---- ---- ---- 29.56 -1.26 30.82 11350 ---- ---- ---- ---- 30.06 -1.26 31.32 11400 ---- ---- ---- ---- 30.55 -1.27 31.82 11450 ---- ---- ---- ---- 31.05 -1.27 32.32 11500 ---- ---- ---- ---- 31.55 -1.27 32.82 11550 ---- ---- ---- ---- 32.05 -1.26 33.31 11600 ---- ---- ---- ---- 32.55 -1.26 33.81 11650 ---- ---- ---- ---- 33.05 -1.26 34.31 11700 ---- ---- ---- ---- 33.55 -1.26 34.81 11750 ---- ---- ---- ---- 34.04 -1.27 35.31 11800 ---- ---- ---- ---- 34.54 -1.27 35.81 11850 ---- ---- ---- ---- 35.04 -1.26 36.30 11900 ---- ---- ---- ---- 35.54 -1.26 36.80 11950 ---- ---- ---- ---- 36.04 -1.26 37.30 12000 ---- ---- ---- ---- 36.54 -1.26 37.80 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 -.01 .02 6750 ---- ---- ---- ---- .01 -.01 .02 6800 ---- ---- ---- ---- .01 -.02 .03 6850 ---- ---- ---- ---- .01 -.03 .04 6900 ---- ---- ---- ---- .02 -.03 .05 6950 ---- ---- ---- ---- .02 -.04 .06 7000 ---- ---- ---- ---- .03 -.05 .08 7050 ---- ---- ---- ---- .04 -.06 .10 7100 ---- ---- ---- ---- .05 -.07 .12 7150 ---- ---- ---- ---- .06 -.09 .15 7200 ---- ---- ---- ---- .08 -.10 .18 7250 ---- ---- ---- ---- .10 -.12 .22 7650 ---- ---- ---- ---- .45 -.35 .80 7700 ---- ---- ---- ---- .54 -.37 .91 7750 ---- ---- ---- ---- .63 -.41 1.04 7800 ---- ---- ---- ---- .73 -.45 1.18 7850 ---- ---- ---- ---- .84 -.49 1.33 7900 ---- ---- ---- ---- .97 -.53 1.50 7950 ---- ---- ---- ---- 1.11 -.57 1.68 8000 ---- ---- ---- ---- 1.26 -.61 1.87 8050 ---- ---- ---- ---- 1.42 -.66 2.08 8100 ---- ---- ---- ---- 1.61 -.69 2.30 8150 ---- ---- ---- ---- 1.80 -.73 2.53 8200 ---- ---- ---- ---- 2.01 -.77 2.78 8250 ---- ---- ---- ---- 2.24 -.80 3.04 8300 ---- ---- ---- ---- 2.48 -.84 3.32 8350 ---- ---- ---- ---- 2.73 ---- ---- 8500 ---- ---- ---- ---- 3.58 -.98 4.56 8550 ---- ---- ---- ---- 3.89 -1.01 4.90 8600 ---- ---- ---- ---- 4.22 -1.03 5.25 8650 ---- ---- ---- ---- 4.56 -1.06 5.62 8700 ---- ---- ---- ---- 4.91 -1.08 5.99 8750 ---- ---- ---- ---- 5.28 -1.10 6.38 8800 ---- ---- ---- ---- 5.65 -1.12 6.77 8850 ---- ---- ---- ---- 6.04 -1.14 7.18 8900 ---- ---- ---- ---- 6.43 -1.16 7.59 8950 ---- ---- ---- ---- 6.84 -1.17 8.01 9000 ---- ---- ---- ---- 7.26 -1.18 8.44 100 9050 ---- ---- ---- ---- 7.68 -1.19 8.87 9100 ---- ---- ---- ---- 8.11 -1.21 9.32 9150 ---- ---- ---- ---- 8.55 -1.21 9.76 9200 ---- ---- ---- ---- 8.99 -1.23 10.22 9250 ---- ---- ---- ---- 9.44 -1.23 10.67 9300 ---- ---- ---- ---- 9.90 -1.23 11.13 9350 ---- ---- ---- ---- 10.36 -1.24 11.60 9400 ---- ---- ---- ---- 10.82 -1.25 12.07 9450 ---- ---- ---- ---- 11.29 -1.25 12.54 9500 ---- ---- ---- ---- 11.76 -1.26 13.02 9550 ---- ---- ---- ---- 12.24 -1.26 13.50 9600 ---- ---- ---- ---- 12.72 -1.26 13.98 9650 ---- ---- ---- ---- 13.20 -1.26 14.46 9700 ---- ---- ---- ---- 13.68 -1.26 14.94 9750 ---- ---- ---- ---- 14.17 -1.26 15.43 9800 ---- ---- ---- ---- 14.66 -1.26 15.92 9850 ---- ---- ---- ---- 15.14 -1.27 16.41 9900 ---- ---- ---- ---- 15.63 -1.27 16.90 9950 ---- ---- ---- ---- 16.13 -1.26 17.39 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 18.55 -1.16 19.71 10050 ---- ---- ---- ---- 19.01 -1.17 20.18 10100 ---- ---- ---- ---- 19.47 -1.17 20.64 10150 ---- ---- ---- ---- 19.94 -1.17 21.11 10200 ---- ---- ---- ---- 20.40 -1.18 21.58 10250 ---- ---- ---- ---- 20.87 -1.18 22.05 10300 ---- ---- ---- ---- 21.34 -1.19 22.53 10350 ---- ---- ---- ---- 21.81 -1.19 23.00 10400 ---- ---- ---- ---- 22.29 -1.19 23.48 10450 ---- ---- ---- ---- 22.76 -1.19 23.95 10500 ---- ---- ---- ---- 23.24 -1.19 24.43 10550 ---- ---- ---- ---- 23.72 -1.19 24.91 10600 ---- ---- ---- ---- 24.20 -1.19 25.39 10650 ---- ---- ---- ---- 24.68 -1.19 25.87 10700 ---- ---- ---- ---- 25.16 -1.20 26.36 10750 ---- ---- ---- ---- 25.64 -1.20 26.84 10800 ---- ---- ---- ---- 26.13 -1.20 27.33 10850 ---- ---- ---- ---- 26.61 -1.20 27.81 10900 ---- ---- ---- ---- 27.10 -1.20 28.30 10950 ---- ---- ---- ---- 27.58 -1.20 28.78 11000 ---- ---- ---- ---- 28.07 -1.20 29.27 11050 ---- ---- ---- ---- 28.56 -1.20 29.76 11100 ---- ---- ---- ---- 29.04 -1.21 30.25 11150 ---- ---- ---- ---- 29.53 -1.21 30.74 11200 ---- ---- ---- ---- 30.02 -1.21 31.23 11250 ---- ---- ---- ---- 30.51 -1.21 31.72 11300 ---- ---- ---- ---- 31.00 -1.21 32.21 11350 ---- ---- ---- ---- 31.49 -1.21 32.70 11400 ---- ---- ---- ---- 31.99 -1.20 33.19 11450 ---- ---- ---- ---- 32.48 -1.20 33.68 11500 ---- ---- ---- ---- 32.97 -1.21 34.18 11550 ---- ---- ---- ---- 33.46 -1.21 34.67 11600 ---- ---- ---- ---- 33.95 -1.21 35.16 11650 ---- ---- ---- ---- 34.45 -1.21 35.66 11700 ---- ---- ---- ---- 34.94 -1.21 36.15 11750 ---- ---- ---- ---- 35.43 -1.21 36.64 11800 ---- ---- ---- ---- 35.93 -1.21 37.14 11850 ---- ---- ---- ---- 36.42 -1.21 37.63 11900 ---- ---- ---- ---- 36.92 -1.21 38.13 11950 ---- ---- ---- ---- 37.41 -1.21 38.62 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .02 -.01 .03 5700 ---- ---- ---- ---- .02 -.02 .04 5750 ---- ---- ---- ---- .03 -.02 .05 5800 ---- ---- ---- ---- .03 -.03 .06 5850 ---- ---- ---- ---- .04 -.03 .07 5900 ---- ---- ---- ---- .05 -.03 .08 5950 ---- ---- ---- ---- .05 -.04 .09 6000 ---- ---- ---- ---- .06 -.04 .10 6050 ---- ---- ---- ---- .07 -.05 .12 6100 ---- ---- ---- ---- .09 -.05 .14 6150 ---- ---- ---- ---- .10 -.06 .16 6200 ---- ---- ---- ---- .12 -.06 .18 6250 ---- ---- ---- ---- .14 -.07 .21 6300 ---- ---- ---- ---- .16 -.08 .24 6350 ---- ---- ---- ---- .18 -.09 .27 6400 ---- ---- ---- ---- .21 -.09 .30 6450 ---- ---- ---- ---- .23 -.11 .34 6500 ---- ---- ---- ---- .27 -.12 .39 6600 ---- ---- ---- ---- .34 -.14 .48 6650 ---- ---- ---- ---- .38 -.16 .54 6700 ---- ---- ---- ---- .43 -.17 .60 6750 ---- ---- ---- ---- .48 -.19 .67 6800 ---- ---- ---- ---- .54 -.20 .74 6850 ---- ---- ---- ---- .60 -.21 .81 6900 ---- ---- ---- ---- .66 -.24 .90 6950 ---- ---- ---- ---- .74 -.24 .98 7000 ---- ---- ---- ---- .81 -.27 1.08 7050 ---- ---- ---- ---- .90 -.28 1.18 7100 ---- ---- ---- ---- .99 -.30 1.29 7150 ---- ---- ---- ---- 1.08 -.32 1.40 7200 ---- ---- ---- ---- 1.18 -.34 1.52 7450 ---- ---- ---- ---- 1.80 -.44 2.24 7500 ---- ---- ---- ---- 1.95 -.46 2.41 7550 ---- ---- ---- ---- 2.10 -.49 2.59 7600 ---- ---- ---- ---- 2.26 -.51 2.77 7650 ---- ---- ---- ---- 2.43 -.53 2.96 7700 ---- ---- ---- ---- 2.61 -.55 3.16 7750 ---- ---- ---- ---- 2.79 -.58 3.37 7800 ---- ---- ---- ---- 2.99 -.60 3.59 7850 ---- ---- ---- ---- 3.19 -.62 3.81 7900 ---- ---- ---- ---- 3.40 -.64 4.04 7950 ---- ---- ---- ---- 3.62 -.66 4.28 8000 ---- ---- ---- ---- 3.85 -.68 4.53 8050 ---- ---- ---- ---- 4.09 -.70 4.79 8100 ---- ---- ---- ---- 4.33 -.72 5.05 8150 ---- ---- ---- ---- 4.58 -.75 5.33 8200 ---- ---- ---- ---- 4.84 ---- ---- 8350 ---- ---- ---- ---- 5.67 -.82 6.49 8400 ---- ---- ---- ---- 5.96 -.84 6.80 8450 ---- ---- ---- ---- 6.26 -.86 7.12 8500 ---- ---- ---- ---- 6.57 -.87 7.44 8550 ---- ---- ---- ---- 6.88 -.89 7.77 8600 ---- ---- ---- ---- 7.20 -.91 8.11 8650 ---- ---- ---- ---- 7.53 -.93 8.46 8700 ---- ---- ---- ---- 7.87 -.94 8.81 8750 ---- ---- ---- ---- 8.21 -.95 9.16 8800 ---- ---- ---- ---- 8.56 -.97 9.53 8850 ---- ---- ---- ---- 8.92 -.98 9.90 8900 ---- ---- ---- ---- 9.28 -.99 10.27 8950 ---- ---- ---- ---- 9.65 -1.01 10.66 9000 ---- ---- ---- ---- 10.02 -1.02 11.04 100 9050 ---- ---- ---- ---- 10.41 -1.03 11.44 9100 ---- ---- ---- ---- 10.80 -1.04 11.84 9150 ---- ---- ---- ---- 11.19 -1.05 12.24 9200 ---- ---- ---- ---- 11.59 -1.07 12.66 9250 ---- ---- ---- ---- 12.00 -1.07 13.07 9300 ---- ---- ---- ---- 12.41 -1.08 13.49 9350 ---- ---- ---- ---- 12.82 -1.09 13.91 9400 ---- ---- ---- ---- 13.24 -1.10 14.34 9450 ---- ---- ---- ---- 13.66 -1.11 14.77 9500 ---- ---- ---- ---- 14.09 -1.11 15.20 9550 ---- ---- ---- ---- 14.52 -1.12 15.64 9600 ---- ---- ---- ---- 14.96 -1.12 16.08 9650 ---- ---- ---- ---- 15.40 -1.13 16.53 9700 ---- ---- ---- ---- 15.84 -1.13 16.97 9750 ---- ---- ---- ---- 16.28 -1.14 17.42 9800 ---- ---- ---- ---- 16.73 -1.15 17.88 9850 ---- ---- ---- ---- 17.18 -1.15 18.33 9900 ---- ---- ---- ---- 17.63 -1.16 18.79 9950 ---- ---- ---- ---- 18.09 -1.16 19.25 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 20.43 -.80 21.23 10050 ---- ---- ---- ---- 20.87 -.81 21.68 10100 ---- ---- ---- ---- 21.32 -.81 22.13 10150 ---- ---- ---- ---- 21.77 -.81 22.58 10200 ---- ---- ---- ---- 22.21 -.82 23.03 10250 ---- ---- ---- ---- 22.67 -.82 23.49 10300 ---- ---- ---- ---- 23.12 -.83 23.95 10350 ---- ---- ---- ---- 23.57 -.83 24.40 6000 ---- ---- ---- ---- .35 -.07 .42 6050 ---- ---- ---- ---- .39 -.07 .46 6100 ---- ---- ---- ---- .43 -.08 .51 6150 ---- ---- ---- ---- .48 -.08 .56 6200 ---- ---- ---- ---- .53 -.08 .61 6250 ---- ---- ---- ---- .58 -.09 .67 6300 ---- ---- ---- ---- .64 -.10 .74 6350 ---- ---- ---- ---- .70 -.10 .80 6400 ---- ---- ---- ---- .76 -.11 .87 6450 ---- ---- ---- ---- .83 -.12 .95 7500 ---- ---- ---- ---- 3.54 -.34 3.88 7550 ---- ---- ---- ---- 3.74 -.35 4.09 7600 ---- ---- ---- ---- 3.94 -.37 4.31 7650 ---- ---- ---- ---- 4.15 -.38 4.53 7700 ---- ---- ---- ---- 4.37 -.39 4.76 7750 ---- ---- ---- ---- 4.60 -.40 5.00 7800 ---- ---- ---- ---- 4.83 -.41 5.24 7850 ---- ---- ---- ---- 5.06 -.43 5.49 7900 ---- ---- ---- ---- 5.31 -.44 5.75 7950 ---- ---- ---- ---- 5.56 -.45 6.01 8000 ---- ---- ---- ---- 5.82 -.46 6.28 8050 ---- ---- ---- ---- 6.08 -.48 6.56 8100 ---- ---- ---- ---- 6.35 -.49 6.84 8300 ---- ---- ---- ---- 7.50 -.53 8.03 8350 ---- ---- ---- ---- 7.80 -.54 8.34 8400 ---- ---- ---- ---- 8.11 -.55 8.66 8450 ---- ---- ---- ---- 8.42 -.57 8.99 8500 ---- ---- ---- ---- 8.74 -.58 9.32 8550 ---- ---- ---- ---- 9.06 -.59 9.65 8600 ---- ---- ---- ---- 9.39 -.60 9.99 8650 ---- ---- ---- ---- 9.73 -.61 10.34 8700 ---- ---- ---- ---- 10.07 -.62 10.69 8750 ---- ---- ---- ---- 10.42 -.62 11.04 8800 ---- ---- ---- ---- 10.77 -.63 11.40 8850 ---- ---- ---- ---- 11.12 -.65 11.77 8900 ---- ---- ---- ---- 11.48 -.66 12.14 8950 ---- ---- ---- ---- 11.85 -.66 12.51 9000 ---- ---- ---- ---- 12.22 -.67 12.89 9050 ---- ---- ---- ---- 12.60 -.68 13.28 9100 ---- ---- ---- ---- 12.98 -.69 13.67 9150 ---- ---- ---- ---- 13.36 -.70 14.06 9200 ---- ---- ---- ---- 13.75 -.70 14.45 9250 ---- ---- ---- ---- 14.14 -.71 14.85 9300 ---- ---- ---- ---- 14.53 -.73 15.26 9350 ---- ---- ---- ---- 14.93 -.73 15.66 9400 ---- ---- ---- ---- 15.34 -.73 16.07 9450 ---- ---- ---- ---- 15.75 -.74 16.49 9500 ---- ---- ---- ---- 16.16 -.74 16.90 9550 ---- ---- ---- ---- 16.57 -.75 17.32 9600 ---- ---- ---- ---- 16.99 -.76 17.75 9650 ---- ---- ---- ---- 17.41 -.76 18.17 9700 ---- ---- ---- ---- 17.83 -.77 18.60 9750 ---- ---- ---- ---- 18.26 -.78 19.04 9800 ---- ---- ---- ---- 18.69 -.78 19.47 9850 ---- ---- ---- ---- 19.12 -.79 19.91 9900 ---- ---- ---- ---- 19.55 -.80 20.35 9950 ---- ---- ---- ---- 19.99 -.80 20.79 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .76 -.09 .85 6050 ---- ---- ---- ---- .82 -.10 .92 6100 ---- ---- ---- ---- .89 -.11 1.00 6150 ---- ---- ---- ---- .96 -.12 1.08 6200 ---- ---- ---- ---- 1.04 -.12 1.16 6250 ---- ---- ---- ---- 1.12 -.13 1.25 6300 ---- ---- ---- ---- 1.20 -.14 1.34 6350 ---- ---- ---- ---- 1.29 -.14 1.43 6400 ---- ---- ---- ---- 1.38 -.15 1.53 6450 ---- ---- ---- ---- 1.48 -.16 1.64 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- 1.16 -.11 1.27 6000 ---- ---- ---- ---- 1.24 -.11 1.35 6050 ---- ---- ---- ---- 1.32 -.13 1.45 6100 ---- ---- ---- ---- 1.41 -.13 1.54 6150 ---- ---- ---- ---- 1.51 -.13 1.64 6200 ---- ---- ---- ---- 1.61 -.14 1.75 6250 ---- ---- ---- ---- 1.71 -.15 1.86 6300 ---- ---- ---- ---- 1.82 -.15 1.97 6350 ---- ---- ---- ---- 1.93 -.16 2.09 6400 ---- ---- ---- ---- 2.04 -.17 2.21 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.46 -.12 1.58 5950 ---- ---- ---- ---- 1.56 -.12 1.68 6000 ---- ---- ---- ---- 1.65 -.14 1.79 6050 ---- ---- ---- ---- 1.76 -.13 1.89 6100 ---- ---- ---- ---- 1.86 -.15 2.01 6150 ---- ---- ---- ---- 1.97 -.15 2.12 6200 ---- ---- ---- ---- 2.09 -.15 2.24 6250 ---- ---- ---- ---- 2.20 -.17 2.37 6300 ---- ---- ---- ---- 2.33 -.17 2.50 6350 ---- ---- ---- ---- 2.46 -.17 2.63 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.86 -.14 2.00 5950 ---- ---- ---- ---- 1.97 -.14 2.11 6000 ---- ---- ---- ---- 2.08 -.15 2.23 6050 ---- ---- ---- ---- 2.19 -.16 2.35 6100 ---- ---- ---- ---- 2.31 -.17 2.48 6150 ---- ---- ---- ---- 2.44 -.17 2.61 6200 ---- ---- ---- ---- 2.56 -.18 2.74 6250 ---- ---- ---- ---- 2.70 -.18 2.88 6300 ---- ---- ---- ---- 2.83 -.19 3.02 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.23 -.15 2.38 5900 ---- ---- ---- ---- 2.35 -.15 2.50 5950 ---- ---- ---- ---- 2.47 -.16 2.63 6000 ---- ---- ---- ---- 2.59 -.17 2.76 6050 ---- ---- ---- ---- 2.72 -.18 2.90 6100 ---- ---- ---- ---- 2.86 -.18 3.04 6150 ---- ---- ---- ---- 3.00 -.18 3.18 6200 ---- ---- ---- ---- 3.14 -.19 3.33 6250 ---- ---- ---- ---- 3.28 -.20 3.48 6300 ---- ---- ---- ---- 3.44 -.20 3.64 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.35 -.15 2.50 5900 ---- ---- ---- ---- 2.47 -.16 2.63 5950 ---- ---- ---- ---- 2.60 -.16 2.76 6000 ---- ---- ---- ---- 2.73 -.16 2.89 6050 ---- ---- ---- ---- 2.86 -.17 3.03 6100 ---- ---- ---- ---- 3.00 -.18 3.18 6150 ---- ---- ---- ---- 3.14 -.18 3.32 6200 ---- ---- ---- ---- 3.29 -.19 3.48 6250 ---- ---- ---- ---- 3.43 -.20 3.63 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.60 -.15 2.75 5850 ---- ---- ---- ---- 2.73 -.15 2.88 5900 ---- ---- ---- ---- 2.87 -.15 3.02 5950 ---- ---- ---- ---- 3.00 -.16 3.16 6000 ---- ---- ---- ---- 3.14 -.17 3.31 6050 ---- ---- ---- ---- 3.29 -.17 3.46 6100 ---- ---- ---- ---- 3.43 -.18 3.61 6150 ---- ---- ---- ---- 3.59 -.18 3.77 6200 ---- ---- ---- ---- 3.74 -.19 3.93 6250 ---- ---- ---- ---- 3.90 -.20 4.10 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.23 -.18 3.41 5850 ---- ---- ---- ---- 3.38 -.18 3.56 5900 ---- ---- ---- ---- 3.52 -.19 3.71 5950 ---- ---- ---- ---- 3.68 -.19 3.87 6000 ---- ---- ---- ---- 3.83 -.20 4.03 6050 ---- ---- ---- ---- 3.99 -.20 4.19 6100 ---- ---- ---- ---- 4.15 -.21 4.36 6150 ---- ---- ---- ---- 4.32 -.22 4.54 6200 ---- ---- ---- ---- 4.49 -.22 4.71 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.17 -.16 3.33 5800 ---- ---- ---- ---- 3.32 -.15 3.47 5850 ---- ---- ---- ---- 3.46 -.17 3.63 5900 ---- ---- ---- ---- 3.61 -.17 3.78 5950 ---- ---- ---- ---- 3.76 -.18 3.94 6000 ---- ---- ---- ---- 3.92 -.18 4.10 6050 ---- ---- ---- ---- 4.08 -.19 4.27 6100 ---- ---- ---- ---- 4.25 -.19 4.44 6150 ---- ---- ---- ---- 4.41 -.20 4.61 6200 ---- ---- ---- ---- 4.59 -.20 4.79 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.74 -.19 3.93 5800 ---- ---- ---- ---- 3.89 -.20 4.09 5850 ---- ---- ---- ---- 4.05 -.20 4.25 5900 ---- ---- ---- ---- 4.21 -.20 4.41 5950 ---- ---- ---- ---- 4.37 -.21 4.58 6000 ---- ---- ---- ---- 4.54 -.22 4.76 6050 ---- ---- ---- ---- 4.71 -.23 4.94 6100 ---- ---- ---- ---- 4.88 -.24 5.12 6150 ---- ---- ---- ---- 5.06 -.24 5.30 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 3.84 -.22 4.06 5750 ---- ---- ---- ---- 4.00 -.23 4.23 5800 ---- ---- ---- ---- 4.16 -.23 4.39 5850 ---- ---- ---- ---- 4.32 -.24 4.56 5900 ---- ---- ---- ---- 4.48 -.25 4.73 5950 ---- ---- ---- ---- 4.65 -.26 4.91 6000 ---- ---- ---- ---- 4.83 -.26 5.09 6050 ---- ---- ---- ---- 5.00 -.27 5.27 6100 ---- ---- ---- ---- 5.18 -.28 5.46 6150 ---- ---- ---- ---- 5.37 -.28 5.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 03 EVT OPT ON GC SYN FT CALL 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1610 ---- ---- ---- 19.00B 20.00 ---- ---- 1620 15.50 19.25B 15.50 18.75A 20.00 ---- 51 ---- 1630 4.00 4.00 3.50A 3.50A 20.00 ---- 2 ---- 1640 10.00 10.00 .50A 3.25B .00 ---- 2 ---- 1650 5.25 5.25 .50A .50A .00 ---- 1 ---- 1660 2.25 2.25 .50A .50A .00 ---- 1 ---- 1670 ---- ---- ---- .50A .00 ---- ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 ECG NOV 22 03 EVT OPT ON GC SYN FT PUT 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1610 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 9.50 9.50 9.50 14.75B .00 ---- 1 ---- 1640 ---- ---- ---- 9.25A 20.00 ---- ---- 1650 ---- ---- ---- 14.00A 20.00 ---- ---- 1660 ---- ---- ---- 17.50A 20.00 ---- ---- 1670 ---- ---- ---- 19.25B 20.00 ---- ---- 1680 ---- ---- ---- 19.25B 20.00 ---- ---- 1690 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECH NOV 22 03 EVT OPT ON HG SYN FT CALL 290 ---- ---- ---- 19.25B 20.00 ---- ---- 300 ---- ---- ---- 19.25B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.25B 20.00 ---- ---- 325 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 335 ---- ---- ---- 16.25A 20.00 ---- ---- 340 9.00 19.50B 6.50A 12.75A 20.00 ---- 2 ---- 345 3.75 3.75 .50 .50 .00 ---- 3 ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECH NOV 22 03 EVT OPT ON HG SYN FT PUT 290 .75 .75 .50A .50A .00 ---- 11 ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 3.75 3.75 .50A .50A .00 ---- 2 ---- 340 13.50 13.50 .50A .50A .00 ---- 2 ---- 345 14.75 19.50B 14.75 13.25A 20.00 ---- 1 ---- 350 ---- ---- ---- 15.50A 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 365 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 ECI NOV 22 03 EVT OPT ON SI SYN FT CALL 1400 ---- ---- ---- 19.25B 20.00 ---- ---- 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 16.75A 20.00 ---- ---- 1900 16.50 19.50B 5.75A 5.75A 20.00 ---- 1 ---- 1950 2.50 5.25 2.50 7.50B .00 ---- 120 ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 ECI NOV 22 03 EVT OPT ON SI SYN FT PUT 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 8.25 14.25B .50A .50A .00 ---- 88 ---- 1950 17.75 19.25B 14.75 16.75A 20.00 ---- 171 ---- 2000 ---- ---- ---- 18.50A 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 259 *** END OF REPORT ***